Vanke Overseas Investment Holding Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01036 | 1996-11-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-12 | 0 | 1.740 | 1.720 | 1.750 | 1.740 | 1.740 | 20,000 | 34,800 | 1.7400 | 1.740 | 1.720 | 1.750 | 1.740 | 1.740 | 20,000 | 1.7400 | 0.00% |
| 2026-08-11 | 0 | 1.740 | 1.650 | 1.795 | 1.740 | 1.740 | 20,000 | 34,800 | 1.7400 | 1.740 | 1.650 | 1.795 | 1.740 | 1.740 | 20,000 | 1.7400 | 5.45% |
| 2026-08-10 | 0 | 1.650 | 1.650 | 1.740 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.740 | - | - | 0 | - | 0.00% |
| 2026-08-07 | 0 | 1.650 | 1.650 | 1.740 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.740 | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 1.650 | 1.650 | 1.740 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.740 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 1.650 | 1.650 | 1.740 | 1.650 | 1.650 | 2,250 | 3,705 | 1.6467 | 1.650 | 1.650 | 1.740 | 1.650 | 1.650 | 2,250 | 1.6467 | -0.90% |
| 2026-08-04 | 0 | 1.665 | 1.660 | 1.740 | - | - | 0 | 0 | - | 1.665 | 1.660 | 1.740 | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 1.665 | 1.665 | 1.740 | 1.640 | 1.640 | 1,500 | 2,440 | 1.6267 | 1.665 | 1.665 | 1.740 | 1.640 | 1.640 | 1,500 | 1.6267 | 1.52% |
| 2026-07-31 | 0 | 1.640 | 1.640 | 1.750 | - | - | 0 | 0 | - | 1.640 | 1.640 | 1.750 | - | - | 0 | - | 0.00% |
| 2026-07-30 | 0 | 1.640 | 1.630 | 1.800 | 1.610 | 1.700 | 202,000 | 332,330 | 1.6452 | 1.640 | 1.630 | 1.800 | 1.610 | 1.700 | 202,000 | 1.6452 | -3.53% |
| 2026-07-29 | 0 | 1.700 | 1.700 | 1.800 | 1.700 | 1.710 | 253,000 | 430,120 | 1.7001 | 1.700 | 1.700 | 1.800 | 1.700 | 1.710 | 253,000 | 1.7001 | -1.16% |
| 2026-07-28 | 0 | 1.720 | 1.700 | 1.780 | - | - | 0 | 0 | - | 1.720 | 1.700 | 1.780 | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 1.720 | 1.720 | 1.800 | 1.700 | 1.730 | 121,000 | 207,680 | 1.7164 | 1.720 | 1.720 | 1.800 | 1.700 | 1.730 | 121,000 | 1.7164 | 0.00% |
| 2026-07-24 | 0 | 1.720 | 1.720 | 1.800 | - | - | 0 | 0 | - | 1.720 | 1.720 | 1.800 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 1.720 | 1.720 | 1.780 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 1.720 | 1.720 | 1.780 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 1.720 | 1.720 | 1.760 | 1.720 | 1.760 | 39,000 | 67,800 | 1.7385 | 1.720 | 1.720 | 1.760 | 1.720 | 1.760 | 39,000 | 1.7385 | 0.00% |
| 2026-07-20 | 0 | 1.720 | 1.720 | 1.770 | 1.700 | 1.760 | 61,000 | 104,800 | 1.7180 | 1.720 | 1.720 | 1.770 | 1.700 | 1.760 | 61,000 | 1.7180 | 1.78% |
| 2026-07-17 | 0 | 1.690 | 1.690 | 1.780 | 1.680 | 1.690 | 3,000 | 5,050 | 1.6833 | 1.690 | 1.690 | 1.780 | 1.680 | 1.690 | 3,000 | 1.6833 | -5.06% |
| 2026-07-16 | 0 | 1.780 | 1.660 | 1.780 | - | - | 0 | 0 | - | 1.780 | 1.660 | 1.780 | - | - | 0 | - | -1.11% |
| 2026-07-15 | 0 | 1.800 | 1.650 | 1.800 | 1.810 | 1.810 | 10,000 | 18,100 | 1.8100 | 1.800 | 1.650 | 1.800 | 1.810 | 1.810 | 10,000 | 1.8100 | 7.78% |
| 2026-07-14 | 0 | 1.670 | 1.650 | 1.800 | 1.670 | 1.820 | 13,000 | 21,920 | 1.6862 | 1.670 | 1.650 | 1.800 | 1.670 | 1.820 | 13,000 | 1.6862 | -1.76% |
| 2026-07-13 | 0 | 1.700 | 1.640 | 1.850 | 1.700 | 1.780 | 50,000 | 85,080 | 1.7016 | 1.700 | 1.640 | 1.850 | 1.700 | 1.780 | 50,000 | 1.7016 | 7.59% |
| 2026-07-10 | 0 | 1.580 | 1.580 | 1.650 | - | - | 0 | 0 | - | 1.580 | 1.580 | 1.650 | - | - | 0 | - | 0.64% |
| 2026-07-09 | 0 | 1.570 | 1.570 | 1.650 | - | - | 1,000 | 1,570 | 1.5700 | 1.570 | 1.570 | 1.650 | - | - | 1,000 | 1.5700 | 0.00% |
| 2026-07-08 | 0 | 1.570 | 1.570 | 1.750 | 1.570 | 1.570 | 14,000 | 21,980 | 1.5700 | 1.570 | 1.570 | 1.750 | 1.570 | 1.570 | 14,000 | 1.5700 | 0.00% |
| 2026-07-07 | 0 | 1.570 | 1.570 | 1.740 | 1.570 | 1.570 | 30,000 | 47,100 | 1.5700 | 1.570 | 1.570 | 1.740 | 1.570 | 1.570 | 30,000 | 1.5700 | 0.64% |
| 2026-07-06 | 0 | 1.560 | 1.560 | 1.780 | 1.550 | 1.560 | 106,000 | 165,170 | 1.5582 | 1.560 | 1.560 | 1.780 | 1.550 | 1.560 | 106,000 | 1.5582 | 0.00% |
| 2026-07-03 | 0 | 1.560 | 1.560 | 1.660 | 1.540 | 1.550 | 150,000 | 232,340 | 1.5489 | 1.560 | 1.560 | 1.660 | 1.540 | 1.550 | 150,000 | 1.5489 | 0.65% |
| 2026-07-02 | 0 | 1.550 | 1.550 | 1.650 | 1.550 | 1.580 | 103,000 | 161,190 | 1.5650 | 1.550 | 1.550 | 1.650 | 1.550 | 1.580 | 103,000 | 1.5650 | -1.90% |
| 2026-06-30 | 0 | 1.580 | 1.580 | 1.700 | 1.580 | 1.600 | 61,000 | 97,090 | 1.5916 | 1.580 | 1.580 | 1.700 | 1.580 | 1.600 | 61,000 | 1.5916 | -0.63% |
| 2026-06-29 | 0 | 1.590 | 1.590 | 1.650 | 1.590 | 1.590 | 13,000 | 20,670 | 1.5900 | 1.590 | 1.590 | 1.650 | 1.590 | 1.590 | 13,000 | 1.5900 | -3.05% |
| 2026-06-26 | 0 | 1.640 | 1.610 | 1.700 | 1.600 | 1.640 | 33,000 | 53,600 | 1.6242 | 1.640 | 1.610 | 1.700 | 1.600 | 1.640 | 33,000 | 1.6242 | 3.14% |
| 2026-06-25 | 0 | 1.590 | 1.590 | 1.640 | 1.590 | 1.610 | 76,000 | 121,180 | 1.5945 | 1.590 | 1.590 | 1.640 | 1.590 | 1.610 | 76,000 | 1.5945 | -3.05% |
| 2026-06-24 | 0 | 1.640 | 1.640 | 1.650 | 1.640 | 1.660 | 181,000 | 298,700 | 1.6503 | 1.640 | 1.640 | 1.650 | 1.640 | 1.660 | 181,000 | 1.6503 | -0.61% |
| 2026-06-23 | 0 | 1.650 | 1.620 | 1.660 | 1.610 | 1.650 | 390,000 | 641,130 | 1.6439 | 1.650 | 1.620 | 1.660 | 1.610 | 1.650 | 390,000 | 1.6439 | 4.43% |
| 2026-06-22 | 0 | 1.780 | 1.780 | 1.840 | 1.780 | 1.800 | 87,000 | 155,580 | 1.7883 | 1.580 | 1.580 | 1.633 | 1.580 | 1.598 | 98,013 | 1.5873 | -1.11% |
| 2026-06-18 | 0 | 1.800 | 1.800 | 1.820 | 1.760 | 1.800 | 94,000 | 167,500 | 1.7819 | 1.598 | 1.598 | 1.616 | 1.562 | 1.598 | 105,899 | 1.5817 | 0.56% |
| 2026-06-17 | 0 | 1.790 | 1.760 | 1.790 | 1.760 | 1.820 | 160,000 | 284,670 | 1.7792 | 1.589 | 1.562 | 1.589 | 1.562 | 1.616 | 180,253 | 1.5793 | 1.13% |
| 2026-06-16 | 0 | 1.770 | 1.770 | 1.800 | - | - | 0 | 0 | - | 1.571 | 1.571 | 1.598 | - | - | 0 | - | 0.57% |
| 2026-06-15 | 0 | 1.760 | 1.760 | 1.820 | 1.750 | 1.760 | 24,000 | 42,230 | 1.7596 | 1.562 | 1.562 | 1.616 | 1.553 | 1.562 | 27,038 | 1.5619 | -1.68% |
| 2026-06-12 | 0 | 1.790 | 1.760 | 1.800 | 1.760 | 1.790 | 47,000 | 84,100 | 1.7894 | 1.589 | 1.562 | 1.598 | 1.562 | 1.589 | 52,949 | 1.5883 | 1.70% |
| 2026-06-11 | 0 | 1.760 | 1.760 | 1.800 | 1.750 | 1.770 | 51,000 | 89,740 | 1.7596 | 1.562 | 1.562 | 1.598 | 1.553 | 1.571 | 57,456 | 1.5619 | 0.57% |
| 2026-06-10 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 1.553 | 1.553 | 1.580 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 1.750 | 1.750 | 1.780 | 1.730 | 1.780 | 22,000 | 38,790 | 1.7632 | 1.553 | 1.553 | 1.580 | 1.536 | 1.580 | 24,785 | 1.5651 | 0.57% |
| 2026-06-08 | 0 | 1.740 | 1.740 | 1.770 | 1.740 | 1.770 | 22,000 | 38,310 | 1.7414 | 1.544 | 1.544 | 1.571 | 1.544 | 1.571 | 24,785 | 1.5457 | 0.00% |
| 2026-06-05 | 0 | 1.740 | 1.740 | 1.780 | 1.740 | 1.740 | 23,000 | 39,980 | 1.7383 | 1.544 | 1.544 | 1.580 | 1.544 | 1.544 | 25,911 | 1.5430 | 0.00% |
| 2026-06-04 | 0 | 1.740 | 1.740 | 1.770 | 1.730 | 1.780 | 30,000 | 53,350 | 1.7783 | 1.544 | 1.544 | 1.571 | 1.536 | 1.580 | 33,797 | 1.5785 | 0.00% |
| 2026-06-03 | 0 | 1.740 | 1.740 | 1.780 | 1.700 | 1.790 | 144,000 | 249,830 | 1.7349 | 1.544 | 1.544 | 1.580 | 1.509 | 1.589 | 162,228 | 1.5400 | -2.79% |
| 2026-06-02 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.800 | 6,000 | 10,780 | 1.7967 | 1.589 | 1.589 | 1.598 | 1.589 | 1.598 | 6,759 | 1.5948 | -0.56% |
| 2026-06-01 | 0 | 1.800 | 1.770 | 1.800 | 1.800 | 1.800 | 1,000 | 1,800 | 1.8000 | 1.598 | 1.571 | 1.598 | 1.598 | 1.598 | 1,127 | 1.5978 | 0.56% |
| 2026-05-29 | 0 | 1.790 | 1.760 | 1.790 | 1.790 | 1.820 | 40,000 | 72,420 | 1.8105 | 1.589 | 1.562 | 1.589 | 1.589 | 1.616 | 45,063 | 1.6071 | 2.29% |
| 2026-05-28 | 0 | 1.750 | 1.750 | 1.790 | 1.740 | 1.800 | 46,000 | 81,450 | 1.7707 | 1.553 | 1.553 | 1.589 | 1.544 | 1.598 | 51,823 | 1.5717 | 0.57% |
| 2026-05-27 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.780 | 163,000 | 286,030 | 1.7548 | 1.544 | 1.544 | 1.553 | 1.544 | 1.580 | 183,633 | 1.5576 | -2.25% |
| 2026-05-26 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.830 | 161,000 | 290,490 | 1.8043 | 1.580 | 1.571 | 1.580 | 1.562 | 1.624 | 181,380 | 1.6016 | -2.73% |
| 2026-05-22 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.840 | 18,000 | 33,110 | 1.8394 | 1.624 | 1.624 | 1.633 | 1.624 | 1.633 | 20,278 | 1.6328 | -0.54% |
| 2026-05-21 | 0 | 1.840 | 1.840 | 1.870 | 1.830 | 1.830 | 21,000 | 38,430 | 1.8300 | 1.633 | 1.633 | 1.660 | 1.624 | 1.624 | 23,658 | 1.6244 | 0.55% |
| 2026-05-20 | 0 | 1.830 | 1.830 | 1.870 | - | - | 0 | 0 | - | 1.624 | 1.624 | 1.660 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 1.830 | 1.830 | 1.870 | 1.820 | 1.830 | 5,000 | 9,130 | 1.8260 | 1.624 | 1.624 | 1.660 | 1.616 | 1.624 | 5,633 | 1.6208 | -0.54% |
| 2026-05-18 | 0 | 1.840 | 1.820 | 1.850 | 1.840 | 1.870 | 130,000 | 240,910 | 1.8532 | 1.633 | 1.616 | 1.642 | 1.633 | 1.660 | 146,456 | 1.6449 | -1.08% |
| 2026-05-15 | 0 | 1.860 | 1.850 | 1.890 | 1.860 | 1.890 | 24,000 | 45,110 | 1.8796 | 1.651 | 1.642 | 1.678 | 1.651 | 1.678 | 27,038 | 1.6684 | 0.00% |
| 2026-05-14 | 0 | 1.860 | 1.860 | 1.890 | 1.850 | 1.880 | 69,000 | 128,970 | 1.8691 | 1.651 | 1.651 | 1.678 | 1.642 | 1.669 | 77,734 | 1.6591 | -1.06% |
| 2026-05-13 | 0 | 1.880 | 1.880 | 1.930 | - | - | 0 | 0 | - | 1.669 | 1.669 | 1.713 | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 1.880 | 1.880 | 1.920 | 1.880 | 1.910 | 8,000 | 15,220 | 1.9025 | 1.669 | 1.669 | 1.704 | 1.669 | 1.695 | 9,013 | 1.6887 | 0.53% |
| 2026-05-11 | 0 | 1.870 | 1.870 | 1.910 | 1.860 | 1.900 | 202,000 | 379,500 | 1.8787 | 1.660 | 1.660 | 1.695 | 1.651 | 1.687 | 227,570 | 1.6676 | 0.00% |
| 2026-05-08 | 0 | 1.870 | 1.870 | 1.930 | 1.870 | 1.920 | 59,000 | 111,190 | 1.8846 | 1.660 | 1.660 | 1.713 | 1.660 | 1.704 | 66,468 | 1.6728 | -1.06% |
| 2026-05-07 | 0 | 1.890 | 1.870 | 1.890 | 1.870 | 1.890 | 18,000 | 33,880 | 1.8822 | 1.678 | 1.660 | 1.678 | 1.660 | 1.678 | 20,278 | 1.6707 | 1.07% |
| 2026-05-06 | 0 | 1.870 | 1.850 | 1.900 | 1.840 | 1.870 | 150,000 | 279,490 | 1.8633 | 1.660 | 1.642 | 1.687 | 1.633 | 1.660 | 168,987 | 1.6539 | 0.54% |
| 2026-05-05 | 0 | 1.860 | 1.850 | 1.920 | 1.860 | 1.860 | 17,000 | 31,620 | 1.8600 | 1.651 | 1.642 | 1.704 | 1.651 | 1.651 | 19,152 | 1.6510 | 0.00% |
| 2026-05-04 | 0 | 1.860 | 1.860 | 1.920 | 1.850 | 1.860 | 86,000 | 159,270 | 1.8520 | 1.651 | 1.651 | 1.704 | 1.642 | 1.651 | 96,886 | 1.6439 | 0.00% |
| 2026-04-30 | 0 | 1.860 | 1.860 | 1.920 | - | - | 0 | 0 | - | 1.651 | 1.651 | 1.704 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.900 | 16,000 | 30,360 | 1.8975 | 1.651 | 1.651 | 1.687 | 1.651 | 1.687 | 18,025 | 1.6843 | 0.00% |
| 2026-04-28 | 0 | 1.860 | 1.860 | 1.910 | 1.850 | 1.880 | 56,000 | 104,020 | 1.8575 | 1.651 | 1.651 | 1.695 | 1.642 | 1.669 | 63,089 | 1.6488 | -3.12% |
| 2026-04-27 | 0 | 1.920 | 1.880 | 1.920 | 1.880 | 1.920 | 21,000 | 39,930 | 1.9014 | 1.704 | 1.669 | 1.704 | 1.669 | 1.704 | 23,658 | 1.6878 | 0.00% |
| 2026-04-24 | 0 | 1.920 | 1.880 | 1.940 | 1.880 | 1.920 | 49,000 | 93,340 | 1.9049 | 1.704 | 1.669 | 1.722 | 1.669 | 1.704 | 55,203 | 1.6909 | 1.05% |
| 2026-04-23 | 0 | 1.900 | 1.870 | 1.900 | 1.870 | 1.900 | 29,000 | 54,740 | 1.8876 | 1.687 | 1.660 | 1.687 | 1.660 | 1.687 | 32,671 | 1.6755 | 2.15% |
| 2026-04-22 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.870 | 12,000 | 22,420 | 1.8683 | 1.651 | 1.651 | 1.687 | 1.651 | 1.660 | 13,519 | 1.6584 | -1.06% |
| 2026-04-21 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.900 | 46,000 | 87,010 | 1.8915 | 1.669 | 1.669 | 1.687 | 1.669 | 1.687 | 51,823 | 1.6790 | -1.05% |
| 2026-04-20 | 0 | 1.900 | 1.870 | 1.900 | 1.870 | 1.900 | 92,000 | 174,720 | 1.8991 | 1.687 | 1.660 | 1.687 | 1.660 | 1.687 | 103,646 | 1.6857 | 2.70% |
| 2026-04-17 | 0 | 1.850 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.642 | 1.642 | 1.687 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.860 | 79,945 | 148,500 | 1.8575 | 1.642 | 1.642 | 1.669 | 1.642 | 1.651 | 90,065 | 1.6488 | -1.60% |
| 2026-04-15 | 0 | 1.880 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.669 | 1.651 | 1.687 | - | - | 0 | - | 0.00% |
| 2026-04-14 | 0 | 1.880 | 1.870 | 1.900 | 1.840 | 1.880 | 83,000 | 155,330 | 1.8714 | 1.669 | 1.660 | 1.687 | 1.633 | 1.669 | 93,506 | 1.6612 | 1.08% |
| 2026-04-13 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.880 | 47,000 | 88,020 | 1.8728 | 1.651 | 1.651 | 1.669 | 1.651 | 1.669 | 52,949 | 1.6623 | 0.00% |
| 2026-04-10 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.880 | 10,000 | 18,760 | 1.8760 | 1.651 | 1.651 | 1.669 | 1.651 | 1.669 | 11,266 | 1.6652 | -1.06% |
| 2026-04-09 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.880 | 82,000 | 154,160 | 1.8800 | 1.669 | 1.669 | 1.687 | 1.669 | 1.669 | 92,380 | 1.6688 | -1.05% |
| 2026-04-08 | 0 | 1.900 | 1.880 | 1.910 | 1.850 | 1.900 | 210,650 | 399,196 | 1.8951 | 1.687 | 1.669 | 1.695 | 1.642 | 1.687 | 237,315 | 1.6821 | 2.15% |
| 2026-04-02 | 0 | 1.860 | 1.860 | 1.880 | 1.820 | 1.880 | 103,000 | 191,120 | 1.8555 | 1.651 | 1.651 | 1.669 | 1.616 | 1.669 | 116,038 | 1.6470 | -1.06% |
| 2026-04-01 | 0 | 1.880 | 1.860 | 1.880 | 1.790 | 1.900 | 704,000 | 1,305,930 | 1.8550 | 1.669 | 1.651 | 1.669 | 1.589 | 1.687 | 793,114 | 1.6466 | 12.57% |
| 2026-03-31 | 0 | 1.670 | 1.640 | 1.720 | 1.630 | 1.670 | 36,000 | 58,880 | 1.6356 | 1.482 | 1.456 | 1.527 | 1.447 | 1.482 | 40,557 | 1.4518 | 0.00% |
| 2026-03-30 | 0 | 1.670 | 1.630 | 1.670 | - | - | 0 | 0 | - | 1.482 | 1.447 | 1.482 | - | - | 0 | - | 0.00% |
| 2026-03-27 | 0 | 1.670 | 1.670 | 1.750 | 1.650 | 1.670 | 64,000 | 105,680 | 1.6513 | 1.482 | 1.482 | 1.553 | 1.465 | 1.482 | 72,101 | 1.4657 | 0.00% |
| 2026-03-26 | 0 | 1.670 | 1.670 | 1.700 | 1.670 | 1.700 | 51,000 | 86,670 | 1.6994 | 1.482 | 1.482 | 1.509 | 1.482 | 1.509 | 57,456 | 1.5085 | -5.11% |
| 2026-03-25 | 0 | 1.760 | 1.680 | 1.760 | 1.670 | 1.780 | 13,000 | 22,470 | 1.7285 | 1.562 | 1.491 | 1.562 | 1.482 | 1.580 | 14,646 | 1.5343 | 3.53% |
| 2026-03-24 | 0 | 1.700 | 1.700 | 1.730 | - | - | 0 | 0 | - | 1.509 | 1.509 | 1.536 | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 1.700 | 1.650 | 1.790 | 1.650 | 1.700 | 52,000 | 87,390 | 1.6806 | 1.509 | 1.465 | 1.589 | 1.465 | 1.509 | 58,582 | 1.4917 | 0.59% |
| 2026-03-20 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.710 | 30,000 | 50,810 | 1.6937 | 1.500 | 1.500 | 1.509 | 1.500 | 1.518 | 33,797 | 1.5034 | -1.74% |
| 2026-03-19 | 0 | 1.720 | 1.710 | 1.770 | - | - | 0 | 0 | - | 1.527 | 1.518 | 1.571 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 1.720 | 1.720 | 1.790 | - | - | 0 | 0 | - | 1.527 | 1.527 | 1.589 | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 1.720 | 1.720 | 1.790 | - | - | 0 | 0 | - | 1.527 | 1.527 | 1.589 | - | - | 0 | - | 0.58% |
| 2026-03-16 | 0 | 1.710 | 1.710 | 1.770 | 1.710 | 1.770 | 4,000 | 6,960 | 1.7400 | 1.518 | 1.518 | 1.571 | 1.518 | 1.571 | 4,506 | 1.5445 | -2.84% |
| 2026-03-13 | 0 | 1.760 | 1.740 | 1.790 | - | - | 0 | 0 | - | 1.562 | 1.544 | 1.589 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 1.760 | 1.760 | 1.790 | 1.750 | 1.760 | 17,000 | 29,850 | 1.7559 | 1.562 | 1.562 | 1.589 | 1.553 | 1.562 | 19,152 | 1.5586 | -1.68% |
| 2026-03-11 | 0 | 1.790 | 1.750 | 1.790 | - | - | 0 | 0 | - | 1.589 | 1.553 | 1.589 | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 1.790 | 1.760 | 1.790 | 1.710 | 1.790 | 46,000 | 80,260 | 1.7448 | 1.589 | 1.562 | 1.589 | 1.518 | 1.589 | 51,823 | 1.5487 | 5.92% |
| 2026-03-09 | 0 | 1.690 | 1.680 | 1.750 | 1.690 | 1.730 | 127,000 | 216,220 | 1.7025 | 1.500 | 1.491 | 1.553 | 1.500 | 1.536 | 143,076 | 1.5112 | -3.43% |
| 2026-03-06 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 1.553 | 1.553 | 1.580 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.770 | 66,000 | 116,360 | 1.7630 | 1.553 | 1.553 | 1.598 | 1.553 | 1.571 | 74,354 | 1.5649 | -1.13% |
| 2026-03-04 | 0 | 1.770 | 1.770 | 1.820 | 1.750 | 1.800 | 195,000 | 349,370 | 1.7916 | 1.571 | 1.571 | 1.616 | 1.553 | 1.598 | 219,684 | 1.5903 | -1.67% |
| 2026-03-03 | 0 | 1.800 | 1.760 | 1.820 | - | - | 0 | 0 | - | 1.598 | 1.562 | 1.616 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 1.800 | 1.770 | 1.810 | 1.750 | 1.800 | 58,000 | 104,270 | 1.7978 | 1.598 | 1.571 | 1.607 | 1.553 | 1.598 | 65,342 | 1.5958 | -2.70% |
| 2026-02-27 | 0 | 1.850 | 1.840 | 1.870 | 1.810 | 1.850 | 12,000 | 22,040 | 1.8367 | 1.642 | 1.633 | 1.660 | 1.607 | 1.642 | 13,519 | 1.6303 | 2.78% |
| 2026-02-26 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.830 | 146,000 | 263,840 | 1.8071 | 1.598 | 1.598 | 1.669 | 1.598 | 1.624 | 164,481 | 1.6041 | -1.64% |
| 2026-02-25 | 0 | 1.830 | 1.830 | 1.880 | 1.800 | 1.870 | 106,000 | 195,360 | 1.8430 | 1.624 | 1.624 | 1.669 | 1.598 | 1.660 | 119,418 | 1.6359 | 1.67% |
| 2026-02-24 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 1.598 | 1.598 | 1.607 | 1.598 | 1.598 | 33,797 | 1.5978 | 0.00% |
| 2026-02-23 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.800 | 213,000 | 383,340 | 1.7997 | 1.598 | 1.598 | 1.607 | 1.571 | 1.598 | 239,962 | 1.5975 | 1.69% |
| 2026-02-20 | 0 | 1.770 | 1.750 | 1.830 | 1.770 | 1.770 | 146,000 | 258,420 | 1.7700 | 1.571 | 1.553 | 1.624 | 1.571 | 1.571 | 164,481 | 1.5711 | -1.67% |
| 2026-02-16 | 0 | 1.800 | 1.800 | 1.850 | 1.800 | 1.810 | 82,000 | 148,200 | 1.8073 | 1.598 | 1.598 | 1.642 | 1.598 | 1.607 | 92,380 | 1.6042 | 1.69% |
| 2026-02-13 | 0 | 1.770 | 1.770 | 1.850 | 1.760 | 1.780 | 12,000 | 21,200 | 1.7667 | 1.571 | 1.571 | 1.642 | 1.562 | 1.580 | 13,519 | 1.5682 | -1.67% |
| 2026-02-12 | 0 | 1.800 | 1.800 | 1.850 | 1.800 | 1.800 | 78,000 | 140,400 | 1.8000 | 1.598 | 1.598 | 1.642 | 1.598 | 1.598 | 87,873 | 1.5978 | -0.55% |
| 2026-02-11 | 0 | 1.810 | 1.810 | 1.850 | 1.730 | 1.780 | 335,000 | 585,260 | 1.7470 | 1.607 | 1.607 | 1.642 | 1.536 | 1.580 | 377,405 | 1.5507 | 3.43% |
| 2026-02-10 | 0 | 1.750 | 1.750 | 1.790 | 1.740 | 1.750 | 61,290 | 106,975 | 1.7454 | 1.553 | 1.553 | 1.589 | 1.544 | 1.553 | 69,048 | 1.5493 | 0.57% |
| 2026-02-09 | 0 | 1.740 | 1.740 | 1.790 | 1.740 | 1.740 | 5,000 | 8,700 | 1.7400 | 1.544 | 1.544 | 1.589 | 1.544 | 1.544 | 5,633 | 1.5445 | 0.00% |
| 2026-02-06 | 0 | 1.740 | 1.740 | 1.780 | 1.740 | 1.740 | 1,000 | 1,740 | 1.7400 | 1.544 | 1.544 | 1.580 | 1.544 | 1.544 | 1,127 | 1.5445 | 0.00% |
| 2026-02-05 | 0 | 1.740 | 1.740 | 1.820 | 1.740 | 1.840 | 18,000 | 31,750 | 1.7639 | 1.544 | 1.544 | 1.616 | 1.544 | 1.633 | 20,278 | 1.5657 | 0.00% |
| 2026-02-04 | 0 | 1.740 | 1.740 | 1.850 | 1.720 | 1.770 | 87,000 | 152,660 | 1.7547 | 1.544 | 1.544 | 1.642 | 1.527 | 1.571 | 98,013 | 1.5576 | -1.14% |
| 2026-02-03 | 0 | 1.760 | 1.760 | 1.800 | 1.760 | 1.760 | 4,000 | 7,040 | 1.7600 | 1.562 | 1.562 | 1.598 | 1.562 | 1.562 | 4,506 | 1.5622 | 0.00% |
| 2026-02-02 | 0 | 1.760 | 1.760 | 1.780 | 1.760 | 1.770 | 122,000 | 214,730 | 1.7601 | 1.562 | 1.562 | 1.580 | 1.562 | 1.571 | 137,443 | 1.5623 | -1.12% |
| 2026-01-30 | 0 | 1.780 | 1.770 | 1.880 | 1.780 | 1.850 | 34,000 | 60,770 | 1.7874 | 1.580 | 1.571 | 1.669 | 1.580 | 1.642 | 38,304 | 1.5865 | -1.11% |
| 2026-01-29 | 0 | 1.800 | 1.790 | 1.850 | 1.800 | 1.840 | 190,000 | 345,200 | 1.8168 | 1.598 | 1.589 | 1.642 | 1.598 | 1.633 | 214,051 | 1.6127 | 1.12% |
| 2026-01-28 | 0 | 1.780 | 1.780 | 1.840 | 1.780 | 1.800 | 10,000 | 17,840 | 1.7840 | 1.580 | 1.580 | 1.633 | 1.580 | 1.598 | 11,266 | 1.5836 | 0.00% |
| 2026-01-27 | 0 | 1.780 | 1.780 | 1.840 | 1.760 | 1.800 | 49,000 | 86,550 | 1.7663 | 1.580 | 1.580 | 1.633 | 1.562 | 1.598 | 55,203 | 1.5679 | -1.11% |
| 2026-01-26 | 0 | 1.800 | 1.760 | 1.800 | - | - | 0 | 0 | - | 1.598 | 1.562 | 1.598 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 1.800 | 1.780 | 1.840 | 1.760 | 1.800 | 119,292 | 212,955 | 1.7852 | 1.598 | 1.580 | 1.633 | 1.562 | 1.598 | 134,392 | 1.5846 | 1.69% |
| 2026-01-22 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.800 | 8,000 | 14,340 | 1.7925 | 1.571 | 1.571 | 1.598 | 1.571 | 1.598 | 9,013 | 1.5911 | -1.67% |
| 2026-01-21 | 0 | 1.800 | 1.760 | 1.800 | 1.750 | 1.830 | 343,000 | 610,910 | 1.7811 | 1.598 | 1.562 | 1.598 | 1.553 | 1.624 | 386,418 | 1.5810 | 0.56% |
| 2026-01-20 | 0 | 1.790 | 1.760 | 1.800 | 1.790 | 1.790 | 22,000 | 39,380 | 1.7900 | 1.589 | 1.562 | 1.598 | 1.589 | 1.589 | 24,785 | 1.5889 | -0.56% |
| 2026-01-19 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.890 | 65,000 | 117,710 | 1.8109 | 1.598 | 1.589 | 1.598 | 1.589 | 1.678 | 73,228 | 1.6074 | 0.56% |
| 2026-01-16 | 0 | 1.790 | 1.790 | 1.890 | 1.790 | 1.850 | 26,000 | 47,260 | 1.8177 | 1.589 | 1.589 | 1.678 | 1.589 | 1.642 | 29,291 | 1.6135 | -3.24% |
| 2026-01-15 | 0 | 1.850 | 1.850 | 1.890 | 1.810 | 1.900 | 66,000 | 121,780 | 1.8452 | 1.642 | 1.642 | 1.678 | 1.607 | 1.687 | 74,354 | 1.6378 | 3.35% |
| 2026-01-14 | 0 | 1.790 | 1.790 | 1.810 | 1.780 | 1.810 | 123,000 | 221,280 | 1.7990 | 1.589 | 1.589 | 1.607 | 1.580 | 1.607 | 138,570 | 1.5969 | 0.56% |
| 2026-01-13 | 0 | 1.780 | 1.740 | 1.850 | 1.780 | 1.780 | 65,000 | 115,700 | 1.7800 | 1.580 | 1.544 | 1.642 | 1.580 | 1.580 | 73,228 | 1.5800 | 0.00% |
| 2026-01-12 | 0 | 1.780 | 1.780 | 1.800 | 1.740 | 1.800 | 14,000 | 24,840 | 1.7743 | 1.580 | 1.580 | 1.598 | 1.544 | 1.598 | 15,772 | 1.5749 | -1.11% |
| 2026-01-09 | 0 | 1.800 | 1.740 | 1.850 | - | - | 0 | 0 | - | 1.598 | 1.544 | 1.642 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 1.800 | 1.720 | 1.850 | - | - | 0 | 0 | - | 1.598 | 1.527 | 1.642 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 1.800 | 1.730 | 1.800 | - | - | 0 | 0 | - | 1.598 | 1.536 | 1.598 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 1.800 | 1.740 | 1.800 | 1.780 | 1.800 | 51,000 | 91,490 | 1.7939 | 1.598 | 1.544 | 1.598 | 1.580 | 1.598 | 57,456 | 1.5924 | 1.12% |
| 2026-01-05 | 0 | 1.780 | 1.730 | 1.780 | 1.710 | 1.780 | 102,000 | 176,590 | 1.7313 | 1.580 | 1.536 | 1.580 | 1.518 | 1.580 | 114,911 | 1.5367 | -1.11% |
| 2026-01-02 | 0 | 1.800 | 1.730 | 1.800 | - | - | 0 | 0 | - | 1.598 | 1.536 | 1.598 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 1.800 | 1.730 | 1.850 | - | - | 0 | 0 | - | 1.598 | 1.536 | 1.642 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 1.800 | 1.750 | 1.800 | 1.720 | 1.800 | 3,600 | 6,258 | 1.7383 | 1.598 | 1.553 | 1.598 | 1.527 | 1.598 | 4,056 | 1.5430 | 2.86% |
| 2025-12-29 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.760 | 124,000 | 217,020 | 1.7502 | 1.553 | 1.553 | 1.598 | 1.553 | 1.562 | 139,696 | 1.5535 | -2.78% |
| 2025-12-24 | 0 | 1.800 | 1.760 | 1.850 | - | - | 0 | 0 | - | 1.598 | 1.562 | 1.642 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 1.800 | 1.800 | 1.870 | 1.800 | 1.800 | 7,000 | 12,600 | 1.8000 | 1.598 | 1.598 | 1.660 | 1.598 | 1.598 | 7,886 | 1.5978 | -1.64% |
| 2025-12-22 | 0 | 1.830 | 1.770 | 1.830 | 1.830 | 1.830 | 25,000 | 45,750 | 1.8300 | 1.624 | 1.571 | 1.624 | 1.624 | 1.624 | 28,165 | 1.6244 | 1.67% |
| 2025-12-19 | 0 | 1.800 | 1.800 | 1.860 | 1.800 | 1.810 | 51,000 | 92,230 | 1.8084 | 1.598 | 1.598 | 1.651 | 1.598 | 1.607 | 57,456 | 1.6052 | -1.64% |
| 2025-12-18 | 0 | 1.830 | 1.830 | 1.890 | 1.830 | 1.830 | 17,000 | 31,110 | 1.8300 | 1.624 | 1.624 | 1.678 | 1.624 | 1.624 | 19,152 | 1.6244 | 0.00% |
| 2025-12-17 | 0 | 1.830 | 1.760 | 1.830 | - | - | 0 | 0 | - | 1.624 | 1.562 | 1.624 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 1.830 | 1.760 | 1.830 | - | - | 0 | 0 | - | 1.624 | 1.562 | 1.624 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 1.830 | 1.830 | 1.900 | 1.820 | 1.840 | 4,000 | 7,340 | 1.8350 | 1.624 | 1.624 | 1.687 | 1.616 | 1.633 | 4,506 | 1.6288 | -0.54% |
| 2025-12-12 | 0 | 1.840 | 1.840 | 1.900 | 1.830 | 1.920 | 12,000 | 22,950 | 1.9125 | 1.633 | 1.633 | 1.687 | 1.624 | 1.704 | 13,519 | 1.6976 | -4.17% |
| 2025-12-11 | 0 | 1.920 | 1.820 | 1.920 | 1.910 | 1.930 | 25,000 | 48,040 | 1.9216 | 1.704 | 1.616 | 1.704 | 1.695 | 1.713 | 28,165 | 1.7057 | -1.54% |
| 2025-12-10 | 0 | 1.950 | 1.820 | 1.950 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 1.731 | 1.616 | 1.731 | 1.740 | 1.740 | 6,759 | 1.7398 | 6.56% |
| 2025-12-09 | 0 | 1.830 | 1.830 | 1.860 | 1.830 | 1.890 | 30,986 | 57,864 | 1.8674 | 1.624 | 1.624 | 1.651 | 1.624 | 1.678 | 34,908 | 1.6576 | -2.14% |
| 2025-12-08 | 0 | 1.870 | 1.870 | 1.940 | 1.830 | 1.950 | 42,000 | 79,270 | 1.8874 | 1.660 | 1.660 | 1.722 | 1.624 | 1.731 | 47,316 | 1.6753 | 1.63% |
| 2025-12-05 | 0 | 1.840 | 1.840 | 1.880 | 1.810 | 1.900 | 13,000 | 24,350 | 1.8731 | 1.633 | 1.633 | 1.669 | 1.607 | 1.687 | 14,646 | 1.6626 | 1.66% |
| 2025-12-04 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.830 | 11,000 | 20,110 | 1.8282 | 1.607 | 1.607 | 1.624 | 1.607 | 1.624 | 12,392 | 1.6228 | -1.63% |
| 2025-12-03 | 0 | 1.840 | 1.810 | 1.840 | 1.830 | 1.840 | 20,000 | 36,680 | 1.8340 | 1.633 | 1.607 | 1.633 | 1.624 | 1.633 | 22,532 | 1.6279 | 0.00% |
| 2025-12-02 | 0 | 1.840 | 1.840 | 1.850 | - | - | 0 | 0 | - | 1.633 | 1.633 | 1.642 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 1.840 | 1.800 | 1.860 | 1.800 | 1.850 | 87,500 | 161,380 | 1.8443 | 1.633 | 1.598 | 1.651 | 1.598 | 1.642 | 98,576 | 1.6371 | 0.55% |
| 2025-11-28 | 0 | 1.830 | 1.800 | 1.850 | 1.830 | 1.830 | 38,000 | 69,540 | 1.8300 | 1.624 | 1.598 | 1.642 | 1.624 | 1.624 | 42,810 | 1.6244 | 0.00% |
| 2025-11-27 | 0 | 1.830 | 1.840 | 1.860 | 1.830 | 1.830 | 24,000 | 43,920 | 1.8300 | 1.624 | 1.633 | 1.651 | 1.624 | 1.624 | 27,038 | 1.6244 | 0.00% |
| 2025-11-26 | 0 | 1.830 | 1.810 | 1.850 | 1.830 | 1.860 | 100,000 | 185,080 | 1.8508 | 1.624 | 1.607 | 1.642 | 1.624 | 1.651 | 112,658 | 1.6428 | -1.61% |
| 2025-11-25 | 0 | 1.860 | 1.840 | 1.890 | 1.760 | 1.860 | 92,000 | 169,800 | 1.8457 | 1.651 | 1.633 | 1.678 | 1.562 | 1.651 | 103,646 | 1.6383 | 1.09% |
| 2025-11-24 | 0 | 1.840 | 1.800 | 1.860 | 1.830 | 1.840 | 20,000 | 36,790 | 1.8395 | 1.633 | 1.598 | 1.651 | 1.624 | 1.633 | 22,532 | 1.6328 | 5.14% |
| 2025-11-21 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.750 | 35,000 | 61,250 | 1.7500 | 1.553 | 1.553 | 1.598 | 1.553 | 1.553 | 39,430 | 1.5534 | -3.31% |
| 2025-11-20 | 0 | 1.810 | 1.810 | 1.840 | 1.810 | 1.840 | 23,000 | 41,880 | 1.8209 | 1.607 | 1.607 | 1.633 | 1.607 | 1.633 | 25,911 | 1.6163 | 1.69% |
| 2025-11-19 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.780 | 4,000 | 7,120 | 1.7800 | 1.580 | 1.580 | 1.598 | 1.580 | 1.580 | 4,506 | 1.5800 | 0.56% |
| 2025-11-18 | 0 | 1.770 | 1.760 | 1.810 | 1.750 | 1.770 | 64,000 | 112,040 | 1.7506 | 1.571 | 1.562 | 1.607 | 1.553 | 1.571 | 72,101 | 1.5539 | 0.57% |
| 2025-11-17 | 0 | 1.760 | 1.750 | 1.760 | 1.750 | 1.780 | 164,500 | 290,065 | 1.7633 | 1.562 | 1.553 | 1.562 | 1.553 | 1.580 | 185,323 | 1.5652 | -3.83% |
| 2025-11-14 | 0 | 1.830 | 1.810 | 1.830 | 1.820 | 1.860 | 14,000 | 25,620 | 1.8300 | 1.624 | 1.607 | 1.624 | 1.616 | 1.651 | 15,772 | 1.6244 | -1.61% |
| 2025-11-13 | 0 | 1.860 | 1.820 | 1.860 | 1.830 | 1.860 | 4,000 | 7,380 | 1.8450 | 1.651 | 1.616 | 1.651 | 1.624 | 1.651 | 4,506 | 1.6377 | 1.09% |
| 2025-11-12 | 0 | 1.840 | 1.840 | 1.860 | 1.800 | 1.860 | 128,000 | 234,610 | 1.8329 | 1.633 | 1.633 | 1.651 | 1.598 | 1.651 | 144,203 | 1.6269 | 3.95% |
| 2025-11-11 | 0 | 1.770 | 1.770 | 1.830 | 1.770 | 1.780 | 21,000 | 37,370 | 1.7795 | 1.571 | 1.571 | 1.624 | 1.571 | 1.580 | 23,658 | 1.5796 | -0.56% |
| 2025-11-10 | 0 | 1.780 | 1.780 | 1.830 | 1.780 | 1.780 | 6,000 | 10,680 | 1.7800 | 1.580 | 1.580 | 1.624 | 1.580 | 1.580 | 6,759 | 1.5800 | 0.00% |
| 2025-11-07 | 0 | 1.780 | 1.780 | 1.820 | 1.780 | 1.820 | 20,000 | 35,980 | 1.7990 | 1.580 | 1.580 | 1.616 | 1.580 | 1.616 | 22,532 | 1.5969 | -1.11% |
| 2025-11-06 | 0 | 1.800 | 1.800 | 1.840 | - | - | 0 | 0 | - | 1.598 | 1.598 | 1.633 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 1.800 | 1.800 | 1.870 | 1.800 | 1.810 | 18,000 | 32,570 | 1.8094 | 1.598 | 1.598 | 1.660 | 1.598 | 1.607 | 20,278 | 1.6061 | 0.00% |
| 2025-11-04 | 0 | 1.800 | 1.760 | 1.850 | 1.800 | 1.800 | 12,000 | 21,600 | 1.8000 | 1.598 | 1.562 | 1.642 | 1.598 | 1.598 | 13,519 | 1.5978 | 0.00% |
| 2025-11-03 | 0 | 1.800 | 1.800 | 1.870 | 1.800 | 1.830 | 109,750 | 199,677 | 1.8194 | 1.598 | 1.598 | 1.660 | 1.598 | 1.624 | 123,642 | 1.6150 | -2.17% |
| 2025-10-31 | 0 | 1.840 | 1.820 | 1.840 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 1.633 | 1.616 | 1.633 | 1.642 | 1.642 | 22,532 | 1.6421 | 1.10% |
| 2025-10-30 | 0 | 1.820 | 1.810 | 1.850 | 1.820 | 1.860 | 41,000 | 75,280 | 1.8361 | 1.616 | 1.607 | 1.642 | 1.616 | 1.651 | 46,190 | 1.6298 | -1.62% |
| 2025-10-28 | 0 | 1.850 | 1.850 | 1.880 | 1.810 | 1.900 | 71,000 | 131,910 | 1.8579 | 1.642 | 1.642 | 1.669 | 1.607 | 1.687 | 79,987 | 1.6491 | -0.54% |
| 2025-10-27 | 0 | 1.860 | 1.860 | 1.950 | 1.850 | 1.860 | 64,000 | 118,990 | 1.8592 | 1.651 | 1.651 | 1.731 | 1.642 | 1.651 | 72,101 | 1.6503 | 0.54% |
| 2025-10-24 | 0 | 1.850 | 1.850 | 1.910 | 1.810 | 1.850 | 55,000 | 101,670 | 1.8485 | 1.642 | 1.642 | 1.695 | 1.607 | 1.642 | 61,962 | 1.6408 | 0.00% |
| 2025-10-23 | 0 | 1.850 | 1.840 | 1.870 | 1.850 | 1.870 | 46,000 | 85,300 | 1.8543 | 1.642 | 1.633 | 1.660 | 1.642 | 1.660 | 51,823 | 1.6460 | -1.07% |
| 2025-10-22 | 0 | 1.870 | 1.830 | 1.870 | 1.830 | 1.880 | 115,000 | 214,550 | 1.8657 | 1.660 | 1.624 | 1.660 | 1.624 | 1.669 | 129,557 | 1.6560 | 1.63% |
| 2025-10-21 | 0 | 1.840 | 1.810 | 1.850 | 1.740 | 1.860 | 61,000 | 112,720 | 1.8479 | 1.633 | 1.607 | 1.642 | 1.544 | 1.651 | 68,722 | 1.6402 | 1.66% |
| 2025-10-20 | 0 | 1.810 | 1.810 | 1.820 | 1.770 | 1.830 | 102,000 | 185,240 | 1.8161 | 1.607 | 1.607 | 1.616 | 1.571 | 1.624 | 114,911 | 1.6120 | 4.02% |
| 2025-10-17 | 0 | 1.740 | 1.730 | 1.770 | 1.700 | 1.770 | 214,000 | 372,410 | 1.7402 | 1.544 | 1.536 | 1.571 | 1.509 | 1.571 | 241,089 | 1.5447 | -1.69% |
| 2025-10-16 | 0 | 1.770 | 1.770 | 1.790 | 1.770 | 1.790 | 45,000 | 80,020 | 1.7782 | 1.571 | 1.571 | 1.589 | 1.571 | 1.589 | 50,696 | 1.5784 | -1.12% |
| 2025-10-15 | 0 | 1.790 | 1.790 | 1.830 | 1.770 | 1.920 | 40,000 | 72,440 | 1.8110 | 1.589 | 1.589 | 1.624 | 1.571 | 1.704 | 45,063 | 1.6075 | -1.65% |
| 2025-10-14 | 0 | 1.820 | 1.820 | 1.860 | 1.810 | 1.900 | 123,000 | 230,440 | 1.8735 | 1.616 | 1.616 | 1.651 | 1.607 | 1.687 | 138,570 | 1.6630 | -4.21% |
| 2025-10-13 | 0 | 1.900 | 1.870 | 1.920 | 1.780 | 1.910 | 426,000 | 779,920 | 1.8308 | 1.687 | 1.660 | 1.704 | 1.580 | 1.695 | 479,924 | 1.6251 | -0.52% |
| 2025-10-10 | 0 | 1.910 | 1.900 | 1.910 | 1.910 | 1.980 | 272,750 | 528,467 | 1.9376 | 1.695 | 1.687 | 1.695 | 1.695 | 1.758 | 307,275 | 1.7198 | -4.02% |
| 2025-10-09 | 0 | 1.990 | 1.990 | 2.000 | 1.960 | 2.170 | 731,500 | 1,503,010 | 2.0547 | 1.766 | 1.766 | 1.775 | 1.740 | 1.926 | 824,095 | 1.8238 | 0.00% |
| 2025-10-08 | 0 | 1.990 | 1.950 | 1.990 | 1.820 | 2.120 | 2,118,000 | 4,182,230 | 1.9746 | 1.766 | 1.731 | 1.766 | 1.616 | 1.882 | 2,386,101 | 1.7527 | 13.71% |
| 2025-10-06 | 0 | 1.750 | 1.730 | 1.750 | 1.630 | 1.750 | 318,000 | 532,320 | 1.6740 | 1.553 | 1.536 | 1.553 | 1.447 | 1.553 | 358,253 | 1.4859 | 6.71% |
| 2025-10-03 | 0 | 1.640 | 1.600 | 1.660 | 1.640 | 1.640 | 1,000 | 1,640 | 1.6400 | 1.456 | 1.420 | 1.473 | 1.456 | 1.456 | 1,127 | 1.4557 | 0.00% |
| 2025-10-02 | 0 | 1.640 | 1.620 | 1.660 | 1.590 | 1.640 | 11,000 | 17,650 | 1.6045 | 1.456 | 1.438 | 1.473 | 1.411 | 1.456 | 12,392 | 1.4243 | 1.23% |
| 2025-09-30 | 0 | 1.620 | 1.620 | 1.670 | 1.600 | 1.620 | 92,250 | 147,845 | 1.6027 | 1.438 | 1.438 | 1.482 | 1.420 | 1.438 | 103,927 | 1.4226 | 0.00% |
| 2025-09-29 | 0 | 1.620 | 1.620 | 1.660 | 1.610 | 1.630 | 89,000 | 144,140 | 1.6196 | 1.438 | 1.438 | 1.473 | 1.429 | 1.447 | 100,266 | 1.4376 | -1.82% |
| 2025-09-26 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.670 | 38,000 | 63,120 | 1.6611 | 1.465 | 1.465 | 1.491 | 1.465 | 1.482 | 42,810 | 1.4744 | -0.60% |
| 2025-09-25 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.680 | 200,000 | 332,020 | 1.6601 | 1.473 | 1.473 | 1.491 | 1.473 | 1.491 | 225,316 | 1.4736 | 0.00% |
| 2025-09-24 | 0 | 1.660 | 1.640 | 1.660 | 1.640 | 1.670 | 7,000 | 11,540 | 1.6486 | 1.473 | 1.456 | 1.473 | 1.456 | 1.482 | 7,886 | 1.4633 | 1.84% |
| 2025-09-23 | 0 | 1.630 | 1.630 | 1.700 | - | - | 0 | 0 | - | 1.447 | 1.447 | 1.509 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 1.630 | 1.630 | 1.690 | 1.630 | 1.700 | 61,000 | 100,770 | 1.6520 | 1.447 | 1.447 | 1.500 | 1.447 | 1.509 | 68,722 | 1.4664 | -3.55% |
| 2025-09-19 | 0 | 1.690 | 1.670 | 1.700 | 1.690 | 1.740 | 139,000 | 236,620 | 1.7023 | 1.500 | 1.482 | 1.509 | 1.500 | 1.544 | 156,595 | 1.5110 | 0.60% |
| 2025-09-18 | 0 | 1.680 | 1.680 | 1.700 | - | - | 0 | 0 | - | 1.491 | 1.491 | 1.509 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 1.680 | 1.680 | 1.700 | 1.670 | 1.680 | 66,000 | 110,370 | 1.6723 | 1.491 | 1.491 | 1.509 | 1.482 | 1.491 | 74,354 | 1.4844 | 1.20% |
| 2025-09-16 | 0 | 1.660 | 1.660 | 1.700 | 1.610 | 1.610 | 14,500 | 23,325 | 1.6086 | 1.473 | 1.473 | 1.509 | 1.429 | 1.429 | 16,335 | 1.4279 | 0.61% |
| 2025-09-15 | 0 | 1.650 | 1.650 | 1.700 | 1.650 | 1.700 | 13,000 | 21,650 | 1.6654 | 1.465 | 1.465 | 1.509 | 1.465 | 1.509 | 14,646 | 1.4783 | -2.94% |
| 2025-09-12 | 0 | 1.700 | 1.670 | 1.700 | 1.620 | 1.700 | 740,000 | 1,235,260 | 1.6693 | 1.509 | 1.482 | 1.509 | 1.438 | 1.509 | 833,671 | 1.4817 | 6.25% |
| 2025-09-11 | 0 | 1.600 | 1.570 | 1.600 | 1.600 | 1.600 | 15,000 | 24,000 | 1.6000 | 1.420 | 1.394 | 1.420 | 1.420 | 1.420 | 16,899 | 1.4202 | 3.23% |
| 2025-09-10 | 0 | 1.550 | 1.540 | 1.550 | 1.520 | 1.600 | 537,000 | 838,390 | 1.5612 | 1.376 | 1.367 | 1.376 | 1.349 | 1.420 | 604,975 | 1.3858 | 0.00% |
| 2025-09-09 | 0 | 1.550 | 1.530 | 1.550 | 1.540 | 1.550 | 32,000 | 49,440 | 1.5450 | 1.376 | 1.358 | 1.376 | 1.367 | 1.376 | 36,051 | 1.3714 | -1.27% |
| 2025-09-08 | 0 | 1.570 | 1.550 | 1.580 | 1.530 | 1.590 | 13,000 | 19,925 | 1.5327 | 1.394 | 1.376 | 1.402 | 1.358 | 1.411 | 14,646 | 1.3605 | -0.63% |
| 2025-09-05 | 0 | 1.580 | 1.560 | 1.580 | 1.560 | 1.580 | 19,000 | 30,000 | 1.5789 | 1.402 | 1.385 | 1.402 | 1.385 | 1.402 | 21,405 | 1.4015 | -0.63% |
| 2025-09-04 | 0 | 1.590 | 1.570 | 1.600 | - | - | 9,000 | 14,400 | 1.6000 | 1.411 | 1.394 | 1.420 | - | - | 10,139 | 1.4202 | 0.00% |
| 2025-09-03 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.620 | 84,000 | 135,300 | 1.6107 | 1.411 | 1.411 | 1.420 | 1.411 | 1.438 | 94,633 | 1.4297 | -1.85% |
| 2025-09-02 | 0 | 1.620 | 1.620 | 1.680 | 1.610 | 1.690 | 15,000 | 25,270 | 1.6847 | 1.438 | 1.438 | 1.491 | 1.429 | 1.500 | 16,899 | 1.4954 | -0.61% |
| 2025-09-01 | 0 | 1.630 | 1.610 | 1.630 | 1.610 | 1.630 | 235,000 | 383,030 | 1.6299 | 1.447 | 1.429 | 1.447 | 1.429 | 1.447 | 264,747 | 1.4468 | 0.00% |
| 2025-08-29 | 0 | 1.630 | 1.630 | 1.650 | 1.620 | 1.630 | 55,000 | 89,620 | 1.6295 | 1.447 | 1.447 | 1.465 | 1.438 | 1.447 | 61,962 | 1.4464 | -2.98% |
| 2025-08-28 | 0 | 1.680 | 1.650 | 1.700 | 1.680 | 1.690 | 31,000 | 52,260 | 1.6858 | 1.491 | 1.465 | 1.509 | 1.491 | 1.500 | 34,924 | 1.4964 | -0.59% |
| 2025-08-27 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.690 | 14,000 | 23,660 | 1.6900 | 1.500 | 1.500 | 1.509 | 1.500 | 1.500 | 15,772 | 1.5001 | 0.00% |
| 2025-08-26 | 0 | 1.690 | 1.650 | 1.690 | 1.670 | 1.690 | 161,000 | 269,000 | 1.6708 | 1.500 | 1.465 | 1.500 | 1.482 | 1.500 | 181,380 | 1.4831 | 0.00% |
| 2025-08-25 | 0 | 1.690 | 1.680 | 1.690 | 1.650 | 1.690 | 442,000 | 729,810 | 1.6512 | 1.500 | 1.491 | 1.500 | 1.465 | 1.500 | 497,949 | 1.4656 | 3.05% |
| 2025-08-22 | 0 | 1.640 | 1.640 | 1.650 | 1.610 | 1.650 | 244,000 | 401,780 | 1.6466 | 1.456 | 1.456 | 1.465 | 1.429 | 1.465 | 274,886 | 1.4616 | -0.61% |
| 2025-08-21 | 0 | 1.650 | 1.640 | 1.680 | 1.650 | 1.700 | 118,000 | 194,800 | 1.6508 | 1.465 | 1.456 | 1.491 | 1.465 | 1.509 | 132,937 | 1.4654 | 0.00% |
| 2025-08-20 | 0 | 1.650 | 1.640 | 1.650 | 1.650 | 1.650 | 9,000 | 14,850 | 1.6500 | 1.465 | 1.456 | 1.465 | 1.465 | 1.465 | 10,139 | 1.4646 | 0.61% |
| 2025-08-19 | 0 | 1.640 | 1.630 | 1.680 | 1.640 | 1.640 | 8,000 | 13,120 | 1.6400 | 1.456 | 1.447 | 1.491 | 1.456 | 1.456 | 9,013 | 1.4557 | 0.00% |
| 2025-08-18 | 0 | 1.640 | 1.640 | 1.670 | 1.640 | 1.680 | 77,000 | 127,190 | 1.6518 | 1.456 | 1.456 | 1.482 | 1.456 | 1.491 | 86,747 | 1.4662 | -3.53% |
| 2025-08-15 | 0 | 1.700 | 1.700 | 1.730 | 1.650 | 1.730 | 554,000 | 931,620 | 1.6816 | 1.509 | 1.509 | 1.536 | 1.465 | 1.536 | 624,127 | 1.4927 | -2.30% |
| 2025-08-14 | 0 | 1.740 | 1.660 | 1.740 | 1.630 | 1.750 | 106,000 | 179,460 | 1.6930 | 1.544 | 1.473 | 1.544 | 1.447 | 1.553 | 119,418 | 1.5028 | 6.10% |
| 2025-08-13 | 0 | 1.640 | 1.640 | 1.650 | 1.620 | 1.650 | 188,000 | 306,350 | 1.6295 | 1.456 | 1.456 | 1.465 | 1.438 | 1.465 | 211,797 | 1.4464 | 0.00% |
| 2025-08-12 | 0 | 1.640 | 1.620 | 1.650 | 1.610 | 1.640 | 231,000 | 373,670 | 1.6176 | 1.456 | 1.438 | 1.465 | 1.429 | 1.456 | 260,241 | 1.4359 | -0.61% |
| 2025-08-11 | 0 | 1.650 | 1.620 | 1.650 | - | - | 0 | 0 | - | 1.465 | 1.438 | 1.465 | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 1.650 | 1.650 | 1.660 | - | - | 0 | 0 | - | 1.465 | 1.465 | 1.473 | - | - | 0 | - | 1.85% |
| 2025-08-07 | 0 | 1.620 | 1.620 | 1.650 | 1.620 | 1.650 | 72,000 | 116,940 | 1.6242 | 1.438 | 1.438 | 1.465 | 1.438 | 1.465 | 81,114 | 1.4417 | -1.82% |
| 2025-08-06 | 0 | 1.650 | 1.620 | 1.680 | 1.590 | 1.650 | 23,000 | 37,870 | 1.6465 | 1.465 | 1.438 | 1.491 | 1.411 | 1.465 | 25,911 | 1.4615 | 3.77% |
| 2025-08-05 | 0 | 1.590 | 1.600 | 1.630 | 1.590 | 1.590 | 76,000 | 120,840 | 1.5900 | 1.411 | 1.420 | 1.447 | 1.411 | 1.411 | 85,620 | 1.4113 | -1.85% |
| 2025-08-04 | 0 | 1.620 | 1.610 | 1.630 | 1.620 | 1.620 | 10,000 | 16,200 | 1.6200 | 1.438 | 1.429 | 1.447 | 1.438 | 1.438 | 11,266 | 1.4380 | -0.61% |
| 2025-08-01 | 0 | 1.630 | 1.620 | 1.630 | 1.630 | 1.660 | 85,445 | 140,970 | 1.6498 | 1.447 | 1.438 | 1.447 | 1.447 | 1.473 | 96,261 | 1.4645 | -2.40% |
| 2025-07-31 | 0 | 1.670 | 1.670 | 1.680 | 1.650 | 1.670 | 21,000 | 34,810 | 1.6576 | 1.482 | 1.482 | 1.491 | 1.465 | 1.482 | 23,658 | 1.4714 | -0.60% |
| 2025-07-30 | 0 | 1.680 | 1.650 | 1.730 | - | - | 0 | 0 | - | 1.491 | 1.465 | 1.536 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 1.680 | 1.670 | 1.730 | 1.670 | 1.680 | 199,000 | 333,540 | 1.6761 | 1.491 | 1.482 | 1.536 | 1.482 | 1.491 | 224,190 | 1.4878 | -0.59% |
| 2025-07-28 | 0 | 1.690 | 1.690 | 1.720 | 1.690 | 1.730 | 36,000 | 61,360 | 1.7044 | 1.500 | 1.500 | 1.527 | 1.500 | 1.536 | 40,557 | 1.5129 | 0.00% |
| 2025-07-25 | 0 | 1.690 | 1.680 | 1.690 | 1.690 | 1.720 | 10,000 | 17,140 | 1.7140 | 1.500 | 1.491 | 1.500 | 1.500 | 1.527 | 11,266 | 1.5214 | 0.00% |
| 2025-07-24 | 0 | 1.690 | 1.670 | 1.690 | 1.670 | 1.720 | 43,000 | 72,400 | 1.6837 | 1.500 | 1.482 | 1.500 | 1.482 | 1.527 | 48,443 | 1.4945 | 1.20% |
| 2025-07-23 | 0 | 1.670 | 1.670 | 1.720 | 1.670 | 1.670 | 4,000 | 6,680 | 1.6700 | 1.482 | 1.482 | 1.527 | 1.482 | 1.482 | 4,506 | 1.4824 | 0.00% |
| 2025-07-22 | 0 | 1.670 | 1.670 | 1.700 | 1.670 | 1.700 | 22,000 | 37,370 | 1.6986 | 1.482 | 1.482 | 1.509 | 1.482 | 1.509 | 24,785 | 1.5078 | -0.60% |
| 2025-07-21 | 0 | 1.680 | 1.670 | 1.710 | 1.680 | 1.710 | 5,000 | 8,460 | 1.6920 | 1.491 | 1.482 | 1.518 | 1.491 | 1.518 | 5,633 | 1.5019 | 0.60% |
| 2025-07-18 | 0 | 1.670 | 1.640 | 1.690 | 1.650 | 1.700 | 14,000 | 23,370 | 1.6693 | 1.482 | 1.456 | 1.500 | 1.465 | 1.509 | 15,772 | 1.4817 | 1.21% |
| 2025-07-17 | 0 | 1.650 | 1.620 | 1.650 | 1.650 | 1.660 | 11,000 | 18,160 | 1.6509 | 1.465 | 1.438 | 1.465 | 1.465 | 1.473 | 12,392 | 1.4654 | 0.00% |
| 2025-07-16 | 0 | 1.650 | 1.630 | 1.650 | 1.590 | 1.800 | 197,000 | 336,530 | 1.7083 | 1.465 | 1.447 | 1.465 | 1.411 | 1.598 | 221,937 | 1.5163 | 2.48% |
| 2025-07-15 | 0 | 1.610 | 1.600 | 1.650 | 1.610 | 1.700 | 20,000 | 33,010 | 1.6505 | 1.429 | 1.420 | 1.465 | 1.429 | 1.509 | 22,532 | 1.4651 | 0.62% |
| 2025-07-14 | 0 | 1.600 | 1.580 | 1.600 | 1.540 | 1.650 | 669,000 | 1,054,180 | 1.5758 | 1.420 | 1.402 | 1.420 | 1.367 | 1.465 | 753,684 | 1.3987 | 3.23% |
| 2025-07-11 | 0 | 1.550 | 1.550 | 1.600 | 1.520 | 1.530 | 47,000 | 71,460 | 1.5204 | 1.376 | 1.376 | 1.420 | 1.349 | 1.358 | 52,949 | 1.3496 | 2.65% |
| 2025-07-10 | 0 | 1.510 | 1.510 | 1.600 | 1.500 | 1.550 | 35,000 | 53,140 | 1.5183 | 1.340 | 1.340 | 1.420 | 1.331 | 1.376 | 39,430 | 1.3477 | -6.21% |
| 2025-07-09 | 0 | 1.610 | 1.540 | 1.610 | 1.530 | 1.610 | 48,000 | 76,460 | 1.5929 | 1.429 | 1.367 | 1.429 | 1.358 | 1.429 | 54,076 | 1.4139 | 6.62% |
| 2025-07-08 | 0 | 1.510 | 1.510 | 1.560 | 1.500 | 1.510 | 16,700 | 25,039 | 1.4993 | 1.340 | 1.340 | 1.385 | 1.331 | 1.340 | 18,814 | 1.3309 | -1.95% |
| 2025-07-07 | 0 | 1.540 | 1.540 | 1.600 | 1.510 | 1.540 | 32,836 | 49,838 | 1.5178 | 1.367 | 1.367 | 1.420 | 1.340 | 1.367 | 36,992 | 1.3472 | -0.65% |
| 2025-07-04 | 0 | 1.550 | 1.510 | 1.600 | - | - | 0 | 0 | - | 1.376 | 1.340 | 1.420 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 1.550 | 1.510 | 1.600 | - | - | 0 | 0 | - | 1.376 | 1.340 | 1.420 | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 1.550 | 1.550 | 1.620 | 1.550 | 1.570 | 25,000 | 38,950 | 1.5580 | 1.376 | 1.376 | 1.438 | 1.376 | 1.394 | 28,165 | 1.3829 | -4.32% |
| 2025-06-30 | 0 | 1.620 | 1.490 | 1.620 | - | - | 0 | 0 | - | 1.438 | 1.323 | 1.438 | - | - | 0 | - | -1.82% |
| 2025-06-27 | 0 | 1.650 | 1.460 | 1.650 | 1.450 | 1.650 | 3,000 | 4,750 | 1.5833 | 1.465 | 1.296 | 1.465 | 1.287 | 1.465 | 3,380 | 1.4054 | 7.14% |
| 2025-06-26 | 0 | 1.540 | 1.450 | 1.650 | 1.540 | 1.540 | 40,000 | 61,600 | 1.5400 | 1.367 | 1.287 | 1.465 | 1.367 | 1.367 | 45,063 | 1.3670 | 0.00% |
| 2025-06-25 | 0 | 1.540 | 1.480 | 1.600 | 1.540 | 1.540 | 1,000 | 1,540 | 1.5400 | 1.367 | 1.314 | 1.420 | 1.367 | 1.367 | 1,127 | 1.3670 | 4.05% |
| 2025-06-24 | 0 | 1.480 | 1.480 | 1.540 | - | - | 0 | 0 | - | 1.314 | 1.314 | 1.367 | - | - | 0 | - | 1.37% |
| 2025-06-23 | 0 | 1.460 | 1.450 | 1.540 | 1.460 | 1.500 | 33,000 | 49,380 | 1.4964 | 1.296 | 1.287 | 1.367 | 1.296 | 1.331 | 37,177 | 1.3282 | 0.00% |
| 2025-06-20 | 0 | 1.460 | 1.450 | 1.540 | 1.440 | 1.460 | 73,000 | 106,020 | 1.4523 | 1.296 | 1.287 | 1.367 | 1.278 | 1.296 | 82,241 | 1.2891 | 1.39% |
| 2025-06-19 | 0 | 1.440 | 1.440 | 1.460 | 1.440 | 1.460 | 82,000 | 119,000 | 1.4512 | 1.278 | 1.278 | 1.296 | 1.278 | 1.296 | 92,380 | 1.2882 | -0.69% |
| 2025-06-18 | 0 | 1.450 | 1.390 | 1.450 | 1.450 | 1.450 | 60,000 | 87,000 | 1.4500 | 1.287 | 1.234 | 1.287 | 1.287 | 1.287 | 67,595 | 1.2871 | 0.00% |
| 2025-06-17 | 0 | 1.450 | 1.410 | 1.450 | 1.450 | 1.450 | 50,000 | 72,500 | 1.4500 | 1.287 | 1.252 | 1.287 | 1.287 | 1.287 | 56,329 | 1.2871 | 4.32% |
| 2025-06-16 | 0 | 1.450 | 1.450 | 1.540 | 1.450 | 1.450 | 8,000 | 11,600 | 1.4500 | 1.234 | 1.234 | 1.310 | 1.234 | 1.234 | 9,402 | 1.2338 | -2.03% |
| 2025-06-13 | 0 | 1.480 | 1.450 | 1.550 | 1.480 | 1.480 | 7,000 | 10,360 | 1.4800 | 1.259 | 1.234 | 1.319 | 1.259 | 1.259 | 8,226 | 1.2593 | -0.67% |
| 2025-06-12 | 0 | 1.490 | 1.470 | 1.510 | 1.450 | 1.490 | 85,000 | 124,570 | 1.4655 | 1.268 | 1.251 | 1.285 | 1.234 | 1.268 | 99,893 | 1.2470 | 2.76% |
| 2025-06-11 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 5,000 | 7,250 | 1.4500 | 1.234 | 1.234 | 1.276 | 1.234 | 1.234 | 5,876 | 1.2338 | 0.00% |
| 2025-06-10 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 8,000 | 11,600 | 1.4500 | 1.234 | 1.234 | 1.276 | 1.234 | 1.234 | 9,402 | 1.2338 | 0.69% |
| 2025-06-09 | 0 | 1.440 | 1.440 | 1.540 | - | - | 0 | 0 | - | 1.225 | 1.225 | 1.310 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 1.440 | 1.440 | 1.560 | 1.440 | 1.450 | 99,000 | 142,650 | 1.4409 | 1.225 | 1.225 | 1.327 | 1.225 | 1.234 | 116,346 | 1.2261 | 1.41% |
| 2025-06-05 | 0 | 1.420 | 1.420 | 1.440 | 1.400 | 1.440 | 11,000 | 15,800 | 1.4364 | 1.208 | 1.208 | 1.225 | 1.191 | 1.225 | 12,927 | 1.2222 | -1.39% |
| 2025-06-04 | 0 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 77,000 | 110,880 | 1.4400 | 1.225 | 1.208 | 1.225 | 1.225 | 1.225 | 90,491 | 1.2253 | 1.41% |
| 2025-06-03 | 0 | 1.420 | 1.420 | 1.570 | 1.410 | 1.570 | 164,000 | 233,410 | 1.4232 | 1.208 | 1.208 | 1.336 | 1.200 | 1.336 | 192,735 | 1.2110 | -2.74% |
| 2025-06-02 | 0 | 1.460 | 1.460 | 1.580 | 1.450 | 1.460 | 11,000 | 16,050 | 1.4591 | 1.242 | 1.242 | 1.344 | 1.234 | 1.242 | 12,927 | 1.2416 | 0.00% |
| 2025-05-30 | 0 | 1.460 | 1.460 | 1.580 | - | - | 0 | 0 | - | 1.242 | 1.242 | 1.344 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 1.460 | 1.460 | 1.580 | - | - | 19,000 | 28,690 | 1.5100 | 1.242 | 1.242 | 1.344 | - | - | 22,329 | 1.2849 | 0.69% |
| 2025-05-28 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.460 | 10,000 | 14,510 | 1.4510 | 1.234 | 1.234 | 1.276 | 1.234 | 1.242 | 11,752 | 1.2347 | -0.68% |
| 2025-05-27 | 0 | 1.460 | 1.460 | 1.520 | - | - | 0 | 0 | - | 1.242 | 1.242 | 1.293 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 1.460 | 1.450 | 1.510 | - | - | 0 | 0 | - | 1.242 | 1.234 | 1.285 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 1.460 | 1.460 | 1.510 | 1.460 | 1.460 | 4,000 | 5,840 | 1.4600 | 1.242 | 1.242 | 1.285 | 1.242 | 1.242 | 4,701 | 1.2423 | 0.00% |
| 2025-05-22 | 0 | 1.460 | 1.450 | 1.500 | - | - | 0 | 0 | - | 1.242 | 1.234 | 1.276 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 1.460 | 1.460 | 1.530 | - | - | 0 | 0 | - | 1.242 | 1.242 | 1.302 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 1.460 | 1.460 | 1.580 | 1.460 | 1.460 | 26,000 | 37,960 | 1.4600 | 1.242 | 1.242 | 1.344 | 1.242 | 1.242 | 30,556 | 1.2423 | 0.00% |
| 2025-05-19 | 0 | 1.460 | 1.460 | 1.500 | - | - | 0 | 0 | - | 1.242 | 1.242 | 1.276 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 1.460 | 1.460 | 1.600 | 1.460 | 1.470 | 12,000 | 17,530 | 1.4608 | 1.242 | 1.242 | 1.361 | 1.242 | 1.251 | 14,103 | 1.2430 | -3.31% |
| 2025-05-15 | 0 | 1.510 | 1.510 | 1.620 | 1.480 | 1.480 | 53,000 | 78,530 | 1.4817 | 1.285 | 1.285 | 1.378 | 1.259 | 1.259 | 62,286 | 1.2608 | 0.00% |
| 2025-05-14 | 0 | 1.510 | 1.480 | 1.510 | 1.510 | 1.510 | 3,000 | 4,530 | 1.5100 | 1.285 | 1.259 | 1.285 | 1.285 | 1.285 | 3,526 | 1.2849 | 0.00% |
| 2025-05-13 | 0 | 1.510 | 1.480 | 1.510 | - | - | 0 | 0 | - | 1.285 | 1.259 | 1.285 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 1.510 | 1.480 | 1.510 | - | - | 0 | 0 | - | 1.285 | 1.259 | 1.285 | - | - | 0 | - | -0.66% |
| 2025-05-09 | 0 | 1.520 | 1.480 | 1.580 | - | - | 40,000 | 60,800 | 1.5200 | 1.293 | 1.259 | 1.344 | - | - | 47,008 | 1.2934 | 0.00% |
| 2025-05-08 | 0 | 1.520 | 1.470 | 1.520 | - | - | 0 | 0 | - | 1.293 | 1.251 | 1.293 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 1.520 | 1.470 | 1.650 | - | - | 1 | 1 | 1.0000 | 1.293 | 1.251 | 1.404 | - | - | 1 | 0.8509 | 0.00% |
| 2025-05-06 | 0 | 1.520 | 1.520 | 1.560 | - | - | 0 | 0 | - | 1.293 | 1.293 | 1.327 | - | - | 0 | - | 1.33% |
| 2025-05-02 | 0 | 1.500 | 1.470 | 1.500 | - | - | 0 | 0 | - | 1.276 | 1.251 | 1.276 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 1.500 | 1.500 | 1.530 | 1.490 | 1.600 | 246,000 | 377,270 | 1.5336 | 1.276 | 1.276 | 1.302 | 1.268 | 1.361 | 289,102 | 1.3050 | 0.00% |
| 2025-04-29 | 0 | 1.500 | 1.500 | 1.550 | 1.480 | 1.500 | 11,000 | 16,300 | 1.4818 | 1.276 | 1.276 | 1.319 | 1.259 | 1.276 | 12,927 | 1.2609 | 3.45% |
| 2025-04-28 | 0 | 1.450 | 1.440 | 1.480 | 1.450 | 1.450 | 15,000 | 21,750 | 1.4500 | 1.234 | 1.225 | 1.259 | 1.234 | 1.234 | 17,628 | 1.2338 | -0.68% |
| 2025-04-25 | 0 | 1.460 | 1.430 | 1.480 | - | - | 0 | 0 | - | 1.242 | 1.217 | 1.259 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 1.460 | 1.400 | 1.550 | - | - | 0 | 0 | - | 1.242 | 1.191 | 1.319 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 1.460 | 1.450 | 1.460 | 1.450 | 1.460 | 20,000 | 29,100 | 1.4550 | 1.242 | 1.234 | 1.242 | 1.234 | 1.242 | 23,504 | 1.2381 | 1.39% |
| 2025-04-22 | 0 | 1.440 | 1.440 | 1.450 | 1.440 | 1.470 | 129,000 | 187,780 | 1.4557 | 1.225 | 1.225 | 1.234 | 1.225 | 1.251 | 151,602 | 1.2386 | -0.69% |
| 2025-04-17 | 0 | 1.450 | 1.450 | 1.540 | 1.410 | 1.490 | 32,000 | 47,600 | 1.4875 | 1.234 | 1.234 | 1.310 | 1.200 | 1.268 | 37,607 | 1.2657 | -0.68% |
| 2025-04-16 | 0 | 1.460 | 1.400 | 1.480 | 1.460 | 1.460 | 29,722 | 43,402 | 1.4603 | 1.242 | 1.191 | 1.259 | 1.242 | 1.242 | 34,930 | 1.2426 | 4.29% |
| 2025-04-15 | 0 | 1.400 | 1.400 | 1.480 | 1.400 | 1.460 | 42,000 | 60,140 | 1.4319 | 1.191 | 1.191 | 1.259 | 1.191 | 1.242 | 49,359 | 1.2184 | -2.78% |
| 2025-04-14 | 0 | 1.440 | 1.440 | 1.480 | 1.390 | 1.440 | 103,000 | 147,290 | 1.4300 | 1.225 | 1.225 | 1.259 | 1.183 | 1.225 | 121,047 | 1.2168 | 9.09% |
| 2025-04-11 | 0 | 1.320 | 1.320 | 1.390 | 1.260 | 1.320 | 27,000 | 35,150 | 1.3019 | 1.123 | 1.123 | 1.183 | 1.072 | 1.123 | 31,731 | 1.1078 | -7.69% |
| 2025-04-10 | 0 | 1.430 | 1.380 | 1.430 | 1.440 | 1.440 | 15,000 | 21,600 | 1.4400 | 1.217 | 1.174 | 1.217 | 1.225 | 1.225 | 17,628 | 1.2253 | 3.62% |
| 2025-04-09 | 0 | 1.380 | 1.330 | 1.410 | 1.300 | 1.380 | 108,000 | 141,040 | 1.3059 | 1.174 | 1.132 | 1.200 | 1.106 | 1.174 | 126,923 | 1.1112 | 3.76% |
| 2025-04-08 | 0 | 1.330 | 1.330 | 1.380 | 1.160 | 1.320 | 207,000 | 261,830 | 1.2649 | 1.132 | 1.132 | 1.174 | 0.987 | 1.123 | 243,269 | 1.0763 | -3.62% |
| 2025-04-07 | 0 | 1.380 | 1.360 | 1.430 | 1.380 | 1.460 | 79,000 | 112,460 | 1.4235 | 1.174 | 1.157 | 1.217 | 1.174 | 1.242 | 92,842 | 1.2113 | -10.39% |
| 2025-04-03 | 0 | 1.540 | 1.520 | 1.650 | 1.540 | 1.560 | 48,000 | 73,940 | 1.5404 | 1.310 | 1.293 | 1.404 | 1.310 | 1.327 | 56,410 | 1.3108 | -0.65% |
| 2025-04-02 | 0 | 1.550 | 1.550 | 1.630 | 1.550 | 1.550 | 1,000 | 1,550 | 1.5500 | 1.319 | 1.319 | 1.387 | 1.319 | 1.319 | 1,175 | 1.3189 | -3.13% |
| 2025-04-01 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.610 | 14,000 | 22,020 | 1.5729 | 1.361 | 1.336 | 1.361 | 1.336 | 1.370 | 16,453 | 1.3384 | 0.00% |
| 2025-03-31 | 0 | 1.600 | 1.550 | 1.610 | 1.540 | 1.600 | 90,000 | 141,980 | 1.5776 | 1.361 | 1.319 | 1.370 | 1.310 | 1.361 | 105,769 | 1.3424 | -0.62% |
| 2025-03-28 | 0 | 1.610 | 1.580 | 1.660 | 1.610 | 1.650 | 13,000 | 21,410 | 1.6469 | 1.370 | 1.344 | 1.413 | 1.370 | 1.404 | 15,278 | 1.4014 | 0.62% |
| 2025-03-27 | 0 | 1.600 | 1.600 | 1.640 | - | - | 0 | 0 | - | 1.361 | 1.361 | 1.395 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 11,000 | 17,600 | 1.6000 | 1.361 | 1.361 | 1.395 | 1.361 | 1.361 | 12,927 | 1.3615 | 2.56% |
| 2025-03-25 | 0 | 1.560 | 1.560 | 1.590 | 1.560 | 1.620 | 164,000 | 258,540 | 1.5765 | 1.327 | 1.327 | 1.353 | 1.327 | 1.378 | 192,735 | 1.3414 | -1.27% |
| 2025-03-24 | 0 | 1.580 | 1.560 | 1.620 | 1.580 | 1.580 | 52,000 | 82,160 | 1.5800 | 1.344 | 1.327 | 1.378 | 1.344 | 1.344 | 61,111 | 1.3444 | -3.66% |
| 2025-03-21 | 0 | 1.640 | 1.610 | 1.660 | - | - | 0 | 0 | - | 1.395 | 1.370 | 1.413 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 1.640 | 1.630 | 1.700 | 1.640 | 1.660 | 236,000 | 389,050 | 1.6485 | 1.395 | 1.387 | 1.447 | 1.395 | 1.413 | 277,350 | 1.4027 | -3.53% |
| 2025-03-19 | 0 | 1.700 | 1.650 | 1.700 | 1.600 | 1.700 | 41,035 | 67,524 | 1.6455 | 1.447 | 1.404 | 1.447 | 1.361 | 1.447 | 48,225 | 1.4002 | 1.80% |
| 2025-03-18 | 0 | 1.670 | 1.670 | 1.720 | 1.630 | 1.730 | 215,000 | 365,400 | 1.6995 | 1.421 | 1.421 | 1.464 | 1.387 | 1.472 | 252,671 | 1.4462 | 1.83% |
| 2025-03-17 | 0 | 1.640 | 1.590 | 1.650 | 1.590 | 1.640 | 30,000 | 48,950 | 1.6317 | 1.395 | 1.353 | 1.404 | 1.353 | 1.395 | 35,256 | 1.3884 | 4.46% |
| 2025-03-14 | 0 | 1.570 | 1.540 | 1.640 | 1.540 | 1.570 | 18,000 | 27,780 | 1.5433 | 1.336 | 1.310 | 1.395 | 1.310 | 1.336 | 21,154 | 1.3132 | 2.61% |
| 2025-03-13 | 0 | 1.530 | 1.530 | 1.550 | 1.500 | 1.600 | 143,000 | 223,470 | 1.5627 | 1.302 | 1.302 | 1.319 | 1.276 | 1.361 | 168,055 | 1.3297 | -4.38% |
| 2025-03-12 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 2,500 | 3,985 | 1.5940 | 1.361 | 1.361 | 1.395 | 1.361 | 1.361 | 2,938 | 1.3564 | 0.00% |
| 2025-03-11 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 31,000 | 49,600 | 1.6000 | 1.361 | 1.361 | 1.395 | 1.361 | 1.361 | 36,432 | 1.3615 | 0.00% |
| 2025-03-10 | 0 | 1.600 | 1.600 | 1.640 | 1.580 | 1.640 | 243,000 | 390,960 | 1.6089 | 1.361 | 1.361 | 1.395 | 1.344 | 1.395 | 285,576 | 1.3690 | -3.03% |
| 2025-03-07 | 0 | 1.650 | 1.650 | 1.700 | 1.600 | 1.650 | 282,000 | 462,020 | 1.6384 | 1.404 | 1.404 | 1.447 | 1.361 | 1.404 | 331,410 | 1.3941 | -3.51% |
| 2025-03-06 | 0 | 1.710 | 1.710 | 1.730 | 1.680 | 1.710 | 160,000 | 271,550 | 1.6972 | 1.455 | 1.455 | 1.472 | 1.430 | 1.455 | 188,034 | 1.4442 | 1.79% |
| 2025-03-05 | 0 | 1.680 | 1.620 | 1.680 | 1.660 | 1.680 | 85,000 | 142,570 | 1.6773 | 1.430 | 1.378 | 1.430 | 1.413 | 1.430 | 99,893 | 1.4272 | 5.66% |
| 2025-03-04 | 0 | 1.590 | 1.590 | 1.600 | 1.580 | 1.590 | 51,000 | 80,750 | 1.5833 | 1.353 | 1.353 | 1.361 | 1.344 | 1.353 | 59,936 | 1.3473 | 0.63% |
| 2025-03-03 | 0 | 1.580 | 1.560 | 1.610 | 1.560 | 1.620 | 90,000 | 142,220 | 1.5802 | 1.344 | 1.327 | 1.370 | 1.327 | 1.378 | 105,769 | 1.3446 | -1.25% |
| 2025-02-28 | 0 | 1.600 | 1.600 | 1.620 | - | - | 0 | 0 | - | 1.361 | 1.361 | 1.378 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.600 | 1.600 | 1.620 | 1.460 | 1.600 | 34,900 | 54,561 | 1.5634 | 1.361 | 1.361 | 1.378 | 1.242 | 1.361 | 41,015 | 1.3303 | -0.62% |
| 2025-02-26 | 0 | 1.610 | 1.610 | 1.680 | - | - | 0 | 0 | - | 1.370 | 1.370 | 1.430 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 1.610 | 1.600 | 1.650 | 1.610 | 1.630 | 36,000 | 58,360 | 1.6211 | 1.370 | 1.361 | 1.404 | 1.370 | 1.387 | 42,308 | 1.3794 | 0.62% |
| 2025-02-24 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.610 | 205,000 | 328,110 | 1.6005 | 1.361 | 1.361 | 1.378 | 1.361 | 1.370 | 240,918 | 1.3619 | 1.27% |
| 2025-02-21 | 0 | 1.580 | 1.570 | 1.580 | 1.570 | 1.580 | 17,000 | 26,750 | 1.5735 | 1.344 | 1.336 | 1.344 | 1.336 | 1.344 | 19,979 | 1.3389 | 1.28% |
| 2025-02-20 | 0 | 1.560 | 1.560 | 1.630 | 1.550 | 1.560 | 12,000 | 18,630 | 1.5525 | 1.327 | 1.327 | 1.387 | 1.319 | 1.327 | 14,103 | 1.3210 | 0.65% |
| 2025-02-19 | 0 | 1.550 | 1.540 | 1.550 | 1.540 | 1.550 | 33,000 | 50,970 | 1.5445 | 1.319 | 1.310 | 1.319 | 1.310 | 1.319 | 38,782 | 1.3143 | 0.00% |
| 2025-02-18 | 0 | 1.550 | 1.550 | 1.630 | 1.480 | 1.550 | 43,500 | 65,685 | 1.5100 | 1.319 | 1.319 | 1.387 | 1.259 | 1.319 | 51,122 | 1.2849 | -5.49% |
| 2025-02-17 | 0 | 1.640 | 1.620 | 1.650 | 1.460 | 1.640 | 89,000 | 140,990 | 1.5842 | 1.395 | 1.378 | 1.404 | 1.242 | 1.395 | 104,594 | 1.3480 | -0.61% |
| 2025-02-14 | 0 | 1.650 | 1.500 | 1.650 | 1.520 | 1.660 | 46,000 | 75,290 | 1.6367 | 1.404 | 1.276 | 1.404 | 1.293 | 1.413 | 54,060 | 1.3927 | 1.23% |
| 2025-02-13 | 0 | 1.630 | 1.610 | 1.680 | 1.630 | 1.990 | 224,000 | 389,760 | 1.7400 | 1.387 | 1.370 | 1.430 | 1.387 | 1.693 | 263,247 | 1.4806 | -0.61% |
| 2025-02-12 | 0 | 1.640 | 1.480 | 1.640 | 1.420 | 1.660 | 288,000 | 459,240 | 1.5946 | 1.395 | 1.259 | 1.395 | 1.208 | 1.413 | 338,461 | 1.3568 | 14.69% |
| 2025-02-11 | 0 | 1.430 | 1.390 | 1.450 | 1.400 | 1.400 | 60,000 | 84,000 | 1.4000 | 1.217 | 1.183 | 1.234 | 1.191 | 1.191 | 70,513 | 1.1913 | -0.69% |
| 2025-02-10 | 0 | 1.440 | 1.380 | 1.440 | 1.400 | 1.440 | 20,000 | 28,040 | 1.4020 | 1.225 | 1.174 | 1.225 | 1.191 | 1.225 | 23,504 | 1.1930 | 2.13% |
| 2025-02-07 | 0 | 1.410 | 1.390 | 1.440 | - | - | 0 | 0 | - | 1.200 | 1.183 | 1.225 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 1.410 | 1.410 | 1.460 | 1.350 | 1.410 | 50,000 | 70,010 | 1.4002 | 1.200 | 1.200 | 1.242 | 1.149 | 1.200 | 58,761 | 1.1914 | 6.02% |
| 2025-02-05 | 0 | 1.330 | 1.330 | 1.350 | - | - | 0 | 0 | - | 1.132 | 1.132 | 1.149 | - | - | 0 | - | 0.76% |
| 2025-02-04 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.350 | 24,000 | 32,020 | 1.3342 | 1.123 | 1.123 | 1.132 | 1.123 | 1.149 | 28,205 | 1.1353 | -2.22% |
| 2025-02-03 | 0 | 1.350 | 1.330 | 1.380 | 1.280 | 1.360 | 19,000 | 25,590 | 1.3468 | 1.149 | 1.132 | 1.174 | 1.089 | 1.157 | 22,329 | 1.1460 | 7.14% |
| 2025-01-28 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.260 | 25,000 | 31,500 | 1.2600 | 1.072 | 1.064 | 1.072 | 1.072 | 1.072 | 29,380 | 1.0721 | 0.00% |
| 2025-01-27 | 0 | 1.260 | 1.260 | 1.370 | 1.250 | 1.270 | 51,000 | 64,750 | 1.2696 | 1.072 | 1.072 | 1.166 | 1.064 | 1.081 | 59,936 | 1.0803 | 0.00% |
| 2025-01-24 | 0 | 1.260 | 1.260 | 1.350 | 1.250 | 1.260 | 16,000 | 20,140 | 1.2588 | 1.072 | 1.072 | 1.149 | 1.064 | 1.072 | 18,803 | 1.0711 | 1.61% |
| 2025-01-23 | 0 | 1.240 | 1.210 | 1.250 | 1.210 | 1.240 | 17,000 | 20,870 | 1.2276 | 1.055 | 1.030 | 1.064 | 1.030 | 1.055 | 19,979 | 1.0446 | -0.80% |
| 2025-01-22 | 0 | 1.250 | 1.210 | 1.280 | 1.200 | 1.250 | 20,000 | 24,440 | 1.2220 | 1.064 | 1.030 | 1.089 | 1.021 | 1.064 | 23,504 | 1.0398 | 0.00% |
| 2025-01-21 | 0 | 1.250 | 1.210 | 1.300 | - | - | 0 | 0 | - | 1.064 | 1.030 | 1.106 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 1.250 | 1.210 | 1.320 | - | - | 0 | 0 | - | 1.064 | 1.030 | 1.123 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 1.250 | 1.250 | 1.320 | 1.230 | 1.250 | 44,000 | 54,790 | 1.2452 | 1.064 | 1.064 | 1.123 | 1.047 | 1.064 | 51,709 | 1.0596 | 0.00% |
| 2025-01-16 | 0 | 1.250 | 1.230 | 1.280 | - | - | 0 | 0 | - | 1.064 | 1.047 | 1.089 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 1.250 | 1.210 | 1.350 | - | - | 0 | 0 | - | 1.064 | 1.030 | 1.149 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.250 | 1.210 | 1.260 | 1.250 | 1.260 | 19,000 | 23,780 | 1.2516 | 1.064 | 1.030 | 1.072 | 1.064 | 1.072 | 22,329 | 1.0650 | 0.00% |
| 2025-01-13 | 0 | 1.250 | 1.210 | 1.260 | - | - | 0 | 0 | - | 1.064 | 1.030 | 1.072 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 1.250 | 1.250 | 1.280 | - | - | 0 | 0 | - | 1.064 | 1.064 | 1.089 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 1.250 | 1.210 | 1.280 | 1.240 | 1.250 | 16,000 | 19,970 | 1.2481 | 1.064 | 1.030 | 1.089 | 1.055 | 1.064 | 18,803 | 1.0620 | 0.00% |
| 2025-01-08 | 0 | 1.250 | 1.240 | 1.290 | 1.250 | 1.250 | 21,000 | 26,250 | 1.2500 | 1.064 | 1.055 | 1.098 | 1.064 | 1.064 | 24,679 | 1.0636 | 0.00% |
| 2025-01-07 | 0 | 1.250 | 1.240 | 1.250 | 1.250 | 1.260 | 104,000 | 130,990 | 1.2595 | 1.064 | 1.055 | 1.064 | 1.064 | 1.072 | 122,222 | 1.0717 | -0.79% |
| 2025-01-06 | 0 | 1.260 | 1.260 | 1.290 | - | - | 0 | 0 | - | 1.072 | 1.072 | 1.098 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.260 | 1.240 | 1.350 | 1.250 | 1.290 | 36,000 | 45,310 | 1.2586 | 1.072 | 1.055 | 1.149 | 1.064 | 1.098 | 42,308 | 1.0710 | -1.56% |
| 2025-01-02 | 0 | 1.280 | 1.240 | 1.280 | 1.280 | 1.280 | 20,000 | 25,600 | 1.2800 | 1.089 | 1.055 | 1.089 | 1.089 | 1.089 | 23,504 | 1.0892 | 1.59% |
| 2024-12-31 | 0 | 1.260 | 1.260 | 1.300 | 1.260 | 1.260 | 20,000 | 25,200 | 1.2600 | 1.072 | 1.072 | 1.106 | 1.072 | 1.072 | 23,504 | 1.0721 | -1.56% |
| 2024-12-30 | 0 | 1.280 | 1.250 | 1.300 | 1.260 | 1.290 | 68,000 | 87,120 | 1.2812 | 1.089 | 1.064 | 1.106 | 1.072 | 1.098 | 79,914 | 1.0902 | 0.00% |
| 2024-12-27 | 0 | 1.280 | 1.280 | 1.300 | 1.250 | 1.310 | 64,000 | 83,050 | 1.2977 | 1.089 | 1.089 | 1.106 | 1.064 | 1.115 | 75,214 | 1.1042 | -2.29% |
| 2024-12-24 | 0 | 1.310 | 1.270 | 1.400 | - | - | 0 | 0 | - | 1.115 | 1.081 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 1.310 | 1.310 | 1.400 | - | - | 0 | 0 | - | 1.115 | 1.115 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 1.310 | 1.270 | 1.350 | 1.300 | 1.310 | 10,000 | 13,070 | 1.3070 | 1.115 | 1.081 | 1.149 | 1.106 | 1.115 | 11,752 | 1.1121 | 0.00% |
| 2024-12-19 | 0 | 1.310 | 1.310 | 1.380 | - | - | 0 | 0 | - | 1.115 | 1.115 | 1.174 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.310 | 1.300 | 1.310 | - | - | 0 | 0 | - | 1.115 | 1.106 | 1.115 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 1.310 | 1.300 | 1.380 | 1.310 | 1.310 | 30,000 | 39,300 | 1.3100 | 1.115 | 1.106 | 1.174 | 1.115 | 1.115 | 35,256 | 1.1147 | 0.00% |
| 2024-12-16 | 0 | 1.310 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.115 | 1.106 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 1.310 | 1.300 | 1.350 | 1.310 | 1.310 | 41,000 | 53,710 | 1.3100 | 1.115 | 1.106 | 1.149 | 1.115 | 1.115 | 48,184 | 1.1147 | -0.76% |
| 2024-12-12 | 0 | 1.320 | 1.300 | 1.450 | - | - | 0 | 0 | - | 1.123 | 1.106 | 1.234 | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 1.320 | 1.310 | 1.450 | 1.320 | 1.320 | 20,000 | 26,400 | 1.3200 | 1.123 | 1.115 | 1.234 | 1.123 | 1.123 | 23,504 | 1.1232 | 0.00% |
| 2024-12-10 | 0 | 1.320 | 1.320 | 1.450 | 1.290 | 1.440 | 28,000 | 37,320 | 1.3329 | 1.123 | 1.123 | 1.234 | 1.098 | 1.225 | 32,906 | 1.1341 | 2.33% |
| 2024-12-09 | 0 | 1.290 | 1.290 | 1.450 | 1.290 | 1.290 | 49,000 | 63,210 | 1.2900 | 1.098 | 1.098 | 1.234 | 1.098 | 1.098 | 57,585 | 1.0977 | 0.00% |
| 2024-12-06 | 0 | 1.290 | 1.280 | 1.390 | 1.260 | 1.300 | 24,000 | 30,820 | 1.2842 | 1.098 | 1.089 | 1.183 | 1.072 | 1.106 | 28,205 | 1.0927 | -3.01% |
| 2024-12-05 | 0 | 1.330 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.132 | 1.106 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 1.330 | 1.290 | 1.450 | 1.300 | 1.330 | 31,000 | 40,970 | 1.3216 | 1.132 | 1.098 | 1.234 | 1.106 | 1.132 | 36,432 | 1.1246 | 0.00% |
| 2024-12-03 | 0 | 1.330 | 1.330 | 1.450 | 1.330 | 1.330 | 3,000 | 3,990 | 1.3300 | 1.132 | 1.132 | 1.234 | 1.132 | 1.132 | 3,526 | 1.1317 | -1.48% |
| 2024-12-02 | 0 | 1.350 | 1.300 | 1.360 | 1.340 | 1.360 | 17,000 | 22,840 | 1.3435 | 1.149 | 1.106 | 1.157 | 1.140 | 1.157 | 19,979 | 1.1432 | -3.57% |
| 2024-11-29 | 0 | 1.400 | 1.290 | 1.400 | - | - | 0 | 0 | - | 1.191 | 1.098 | 1.191 | - | - | 0 | - | -0.71% |
| 2024-11-28 | 0 | 1.410 | 1.290 | 1.420 | 1.280 | 1.410 | 101,000 | 132,410 | 1.3110 | 1.200 | 1.098 | 1.208 | 1.089 | 1.200 | 118,696 | 1.1155 | 2.92% |
| 2024-11-27 | 0 | 1.370 | 1.270 | 1.370 | 1.380 | 1.380 | 3,000 | 4,140 | 1.3800 | 1.166 | 1.081 | 1.166 | 1.174 | 1.174 | 3,526 | 1.1743 | 2.24% |
| 2024-11-26 | 0 | 1.340 | 1.340 | 1.430 | - | - | 0 | 0 | - | 1.140 | 1.140 | 1.217 | - | - | 0 | - | 0.75% |
| 2024-11-25 | 0 | 1.330 | 1.330 | 1.450 | 1.330 | 1.330 | 1,000 | 1,330 | 1.3300 | 1.132 | 1.132 | 1.234 | 1.132 | 1.132 | 1,175 | 1.1317 | 0.00% |
| 2024-11-22 | 0 | 1.330 | 1.250 | 1.340 | - | - | 0 | 0 | - | 1.132 | 1.064 | 1.140 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 1.330 | 1.330 | 1.450 | - | - | 0 | 0 | - | 1.132 | 1.132 | 1.234 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.330 | 18,000 | 23,940 | 1.3300 | 1.132 | 1.132 | 1.149 | 1.132 | 1.132 | 21,154 | 1.1317 | -2.21% |
| 2024-11-19 | 0 | 1.360 | 1.360 | 1.390 | 1.230 | 1.360 | 10,000 | 12,840 | 1.2840 | 1.157 | 1.157 | 1.183 | 1.047 | 1.157 | 11,752 | 1.0926 | 4.62% |
| 2024-11-18 | 0 | 1.300 | 1.280 | 1.300 | 1.300 | 1.310 | 17,000 | 22,230 | 1.3076 | 1.106 | 1.089 | 1.106 | 1.106 | 1.115 | 19,979 | 1.1127 | -3.70% |
| 2024-11-15 | 0 | 1.350 | 1.300 | 1.360 | 1.350 | 1.350 | 1,000 | 1,350 | 1.3500 | 1.149 | 1.106 | 1.157 | 1.149 | 1.149 | 1,175 | 1.1487 | 0.00% |
| 2024-11-14 | 0 | 1.350 | 1.320 | 1.350 | - | - | 0 | 0 | - | 1.149 | 1.123 | 1.149 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 1.350 | 1.280 | 1.400 | 1.320 | 1.350 | 2,000 | 2,670 | 1.3350 | 1.149 | 1.089 | 1.191 | 1.123 | 1.149 | 2,350 | 1.1360 | 2.27% |
| 2024-11-12 | 0 | 1.320 | 1.320 | 1.370 | 1.320 | 1.340 | 59,000 | 78,520 | 1.3308 | 1.123 | 1.123 | 1.166 | 1.123 | 1.140 | 69,337 | 1.1324 | -2.94% |
| 2024-11-11 | 0 | 1.360 | 1.360 | 1.480 | 1.360 | 1.370 | 19,000 | 25,930 | 1.3647 | 1.157 | 1.157 | 1.259 | 1.157 | 1.166 | 22,329 | 1.1613 | -0.73% |
| 2024-11-08 | 0 | 1.370 | 1.360 | 1.370 | 1.360 | 1.370 | 18,000 | 24,630 | 1.3683 | 1.166 | 1.157 | 1.166 | 1.157 | 1.166 | 21,154 | 1.1643 | -7.43% |
| 2024-11-07 | 0 | 1.480 | 1.360 | 1.480 | 1.440 | 1.480 | 34,000 | 49,620 | 1.4594 | 1.259 | 1.157 | 1.259 | 1.225 | 1.259 | 39,957 | 1.2418 | 9.63% |
| 2024-11-06 | 0 | 1.350 | 1.350 | 1.420 | 1.220 | 1.350 | 49,000 | 65,230 | 1.3312 | 1.149 | 1.149 | 1.208 | 1.038 | 1.149 | 57,585 | 1.1328 | 0.00% |
| 2024-11-05 | 0 | 1.350 | 1.350 | 1.380 | 1.350 | 1.430 | 50,000 | 68,870 | 1.3774 | 1.149 | 1.149 | 1.174 | 1.149 | 1.217 | 58,761 | 1.1720 | 0.00% |
| 2024-11-04 | 0 | 1.350 | 1.320 | 1.430 | - | - | 0 | 0 | - | 1.149 | 1.123 | 1.217 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 1.350 | 1.350 | 1.480 | 1.350 | 1.400 | 18,000 | 24,550 | 1.3639 | 1.149 | 1.149 | 1.259 | 1.149 | 1.191 | 21,154 | 1.1605 | -3.57% |
| 2024-10-31 | 0 | 1.400 | 1.330 | 1.400 | - | - | 0 | 0 | - | 1.191 | 1.132 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 1.400 | 1.330 | 1.400 | - | - | 0 | 0 | - | 1.191 | 1.132 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 1.191 | 1.149 | 1.191 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 1.400 | 1.360 | 1.480 | - | - | 0 | 0 | - | 1.191 | 1.157 | 1.259 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 1.400 | 1.330 | 1.480 | 1.390 | 1.400 | 12,000 | 16,770 | 1.3975 | 1.191 | 1.132 | 1.259 | 1.183 | 1.191 | 14,103 | 1.1891 | 0.00% |
| 2024-10-24 | 0 | 1.400 | 1.350 | 1.400 | 1.350 | 1.400 | 26,000 | 35,150 | 1.3519 | 1.191 | 1.149 | 1.191 | 1.149 | 1.191 | 30,556 | 1.1504 | 0.00% |
| 2024-10-23 | 0 | 1.400 | 1.400 | 1.470 | 1.400 | 1.400 | 3,000 | 4,200 | 1.4000 | 1.191 | 1.191 | 1.251 | 1.191 | 1.191 | 3,526 | 1.1913 | -3.45% |
| 2024-10-22 | 0 | 1.450 | 1.400 | 1.470 | 1.400 | 1.450 | 51,000 | 72,360 | 1.4188 | 1.234 | 1.191 | 1.251 | 1.191 | 1.234 | 59,936 | 1.2073 | -3.33% |
| 2024-10-21 | 0 | 1.500 | 1.400 | 1.510 | 1.500 | 1.500 | 6,000 | 9,000 | 1.5000 | 1.276 | 1.191 | 1.285 | 1.276 | 1.276 | 7,051 | 1.2764 | -0.66% |
| 2024-10-18 | 0 | 1.510 | 1.510 | 1.580 | 1.500 | 1.510 | 34,000 | 51,180 | 1.5053 | 1.285 | 1.285 | 1.344 | 1.276 | 1.285 | 39,957 | 1.2809 | 0.67% |
| 2024-10-17 | 0 | 1.500 | 1.500 | 1.580 | 1.500 | 1.510 | 71,000 | 106,560 | 1.5008 | 1.276 | 1.276 | 1.344 | 1.276 | 1.285 | 83,440 | 1.2771 | -1.96% |
| 2024-10-16 | 0 | 1.530 | 1.520 | 1.530 | 1.420 | 1.600 | 361,000 | 525,030 | 1.4544 | 1.302 | 1.293 | 1.302 | 1.208 | 1.361 | 424,251 | 1.2375 | 7.75% |
| 2024-10-15 | 0 | 1.420 | 1.350 | 1.450 | 1.330 | 1.500 | 149,000 | 208,950 | 1.4023 | 1.208 | 1.149 | 1.234 | 1.132 | 1.276 | 175,107 | 1.1933 | -5.33% |
| 2024-10-14 | 0 | 1.500 | 1.440 | 1.500 | 1.500 | 1.560 | 325,000 | 488,530 | 1.5032 | 1.276 | 1.225 | 1.276 | 1.276 | 1.327 | 381,944 | 1.2791 | -4.46% |
| 2024-10-10 | 0 | 1.570 | 1.570 | 1.610 | 1.570 | 1.670 | 70,000 | 111,940 | 1.5991 | 1.336 | 1.336 | 1.370 | 1.336 | 1.421 | 82,265 | 1.3607 | 0.00% |
| 2024-10-09 | 0 | 1.570 | 1.570 | 1.590 | 1.560 | 1.710 | 651,000 | 1,061,900 | 1.6312 | 1.336 | 1.336 | 1.353 | 1.327 | 1.455 | 765,063 | 1.3880 | -8.19% |
| 2024-10-08 | 0 | 1.710 | 1.710 | 1.730 | 1.710 | 2.080 | 896,000 | 1,703,180 | 1.9009 | 1.455 | 1.455 | 1.472 | 1.455 | 1.770 | 1,052,990 | 1.6175 | -17.79% |
| 2024-10-07 | 0 | 2.080 | 2.060 | 2.080 | 1.970 | 2.440 | 1,117,250 | 2,433,460 | 2.1781 | 1.770 | 1.753 | 1.770 | 1.676 | 2.076 | 1,313,005 | 1.8534 | -3.26% |
| 2024-10-04 | 0 | 2.150 | 2.130 | 2.160 | 2.020 | 2.200 | 1,612,000 | 3,426,290 | 2.1255 | 1.829 | 1.812 | 1.838 | 1.719 | 1.872 | 1,894,441 | 1.8086 | 8.04% |
| 2024-10-03 | 0 | 1.990 | 1.970 | 1.990 | 1.830 | 2.240 | 2,265,000 | 4,407,060 | 1.9457 | 1.693 | 1.676 | 1.693 | 1.557 | 1.906 | 2,661,855 | 1.6556 | 20.61% |
| 2024-10-02 | 0 | 1.650 | 1.650 | 1.790 | 1.560 | 1.820 | 1,884,444 | 3,182,515 | 1.6888 | 1.404 | 1.404 | 1.523 | 1.327 | 1.549 | 2,214,621 | 1.4370 | 5.77% |
| 2024-09-30 | 0 | 1.560 | 1.500 | 1.560 | 1.400 | 1.690 | 611,000 | 962,430 | 1.5752 | 1.327 | 1.276 | 1.327 | 1.191 | 1.438 | 718,054 | 1.3403 | 17.29% |
| 2024-09-27 | 0 | 1.330 | 1.330 | 1.380 | 1.330 | 1.450 | 389,000 | 531,850 | 1.3672 | 1.132 | 1.132 | 1.174 | 1.132 | 1.234 | 457,157 | 1.1634 | 0.00% |
| 2024-09-26 | 0 | 1.330 | 1.260 | 1.330 | 1.160 | 1.330 | 40,000 | 50,850 | 1.2713 | 1.132 | 1.072 | 1.132 | 0.987 | 1.132 | 47,008 | 1.0817 | 9.02% |
| 2024-09-25 | 0 | 1.220 | 1.220 | 1.280 | 1.200 | 1.220 | 24,972 | 30,308 | 1.2137 | 1.038 | 1.038 | 1.089 | 1.021 | 1.038 | 29,347 | 1.0327 | 1.67% |
| 2024-09-24 | 0 | 1.200 | 1.200 | 1.280 | 1.180 | 1.210 | 38,000 | 45,580 | 1.1995 | 1.021 | 1.021 | 1.089 | 1.004 | 1.030 | 44,658 | 1.0206 | 0.00% |
| 2024-09-23 | 0 | 1.200 | 1.200 | 1.300 | 1.180 | 1.330 | 23,000 | 27,990 | 1.2170 | 1.021 | 1.021 | 1.106 | 1.004 | 1.132 | 27,030 | 1.0355 | -7.69% |
| 2024-09-20 | 0 | 1.300 | 1.250 | 1.320 | 1.300 | 1.330 | 3,000 | 3,960 | 1.3200 | 1.106 | 1.064 | 1.123 | 1.106 | 1.132 | 3,526 | 1.1232 | 0.00% |
| 2024-09-19 | 0 | 1.300 | 1.150 | 1.300 | - | - | 0 | 0 | - | 1.106 | 0.979 | 1.106 | - | - | 0 | - | -2.26% |
| 2024-09-17 | 0 | 1.330 | 1.210 | 1.340 | 1.330 | 1.330 | 1,000 | 1,330 | 1.3300 | 1.132 | 1.030 | 1.140 | 1.132 | 1.132 | 1,175 | 1.1317 | 0.00% |
| 2024-09-16 | 0 | 1.330 | 1.330 | 1.350 | 1.170 | 1.170 | 3,000 | 3,510 | 1.1700 | 1.132 | 1.132 | 1.149 | 0.996 | 0.996 | 3,526 | 0.9956 | 5.56% |
| 2024-09-13 | 0 | 1.260 | 1.220 | 1.250 | 1.170 | 1.280 | 67,000 | 84,240 | 1.2573 | 1.072 | 1.038 | 1.064 | 0.996 | 1.089 | 78,739 | 1.0699 | 7.69% |
| 2024-09-12 | 0 | 1.170 | 1.140 | 1.250 | - | - | 0 | 0 | - | 0.996 | 0.970 | 1.064 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 1.170 | 1.170 | 1.240 | 1.170 | 1.170 | 37,000 | 43,290 | 1.1700 | 0.996 | 0.996 | 1.055 | 0.996 | 0.996 | 43,483 | 0.9956 | 1.74% |
| 2024-09-10 | 0 | 1.150 | 1.150 | 1.200 | 1.140 | 1.210 | 7,000 | 8,120 | 1.1600 | 0.979 | 0.979 | 1.021 | 0.970 | 1.030 | 8,226 | 0.9871 | -7.26% |
| 2024-09-09 | 0 | 1.240 | 1.210 | 1.240 | - | - | 0 | 0 | - | 1.055 | 1.030 | 1.055 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 1.240 | 1.210 | 1.240 | 1.230 | 1.250 | 50,000 | 62,480 | 1.2496 | 1.055 | 1.030 | 1.055 | 1.047 | 1.064 | 58,761 | 1.0633 | -0.80% |
| 2024-09-04 | 0 | 1.250 | 1.250 | 1.330 | 1.250 | 1.260 | 79,500 | 99,455 | 1.2510 | 1.064 | 1.064 | 1.132 | 1.064 | 1.072 | 93,429 | 1.0645 | -7.41% |
| 2024-09-03 | 0 | 1.350 | 1.210 | 1.350 | - | - | 0 | 0 | - | 1.149 | 1.030 | 1.149 | - | - | 0 | - | -0.74% |
| 2024-09-02 | 0 | 1.360 | 1.210 | 1.360 | - | - | 0 | 0 | - | 1.157 | 1.030 | 1.157 | - | - | 0 | - | -2.86% |
| 2024-08-30 | 0 | 1.400 | 1.210 | 1.400 | 1.180 | 1.420 | 13,000 | 15,820 | 1.2169 | 1.191 | 1.030 | 1.191 | 1.004 | 1.208 | 15,278 | 1.0355 | 18.64% |
| 2024-08-29 | 0 | 1.180 | 1.160 | 1.290 | 1.140 | 1.180 | 9,000 | 10,530 | 1.1700 | 1.004 | 0.987 | 1.098 | 0.970 | 1.004 | 10,577 | 0.9956 | 1.72% |
| 2024-08-28 | 0 | 1.160 | 1.160 | 1.180 | 1.140 | 1.160 | 23,000 | 26,380 | 1.1470 | 0.987 | 0.987 | 1.004 | 0.970 | 0.987 | 27,030 | 0.9760 | -1.69% |
| 2024-08-27 | 0 | 1.180 | 1.140 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.970 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 1.180 | 1.140 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.970 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 1.180 | 1.140 | 1.180 | - | - | 0 | 0 | - | 1.004 | 0.970 | 1.004 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 1.180 | 1.160 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.987 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 1.180 | 1.160 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.987 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 1.180 | 1.160 | 1.290 | 1.180 | 1.180 | 4,000 | 4,720 | 1.1800 | 1.004 | 0.987 | 1.098 | 1.004 | 1.004 | 4,701 | 1.0041 | 0.00% |
| 2024-08-19 | 0 | 1.180 | 1.130 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.962 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 1.180 | 1.140 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.970 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 1.180 | 1.130 | 1.260 | - | - | 0 | 0 | - | 1.004 | 0.962 | 1.072 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 1.180 | 1.180 | 1.290 | 1.140 | 1.190 | 10,000 | 11,810 | 1.1810 | 1.004 | 1.004 | 1.098 | 0.970 | 1.013 | 11,752 | 1.0049 | 0.00% |
| 2024-08-13 | 0 | 1.180 | 1.180 | 1.210 | 1.140 | 1.180 | 72,750 | 84,667 | 1.1638 | 1.004 | 1.004 | 1.030 | 0.970 | 1.004 | 85,497 | 0.9903 | 3.51% |
| 2024-08-12 | 0 | 1.140 | 1.140 | 1.310 | 1.130 | 1.130 | 2,000 | 2,260 | 1.1300 | 0.970 | 0.970 | 1.115 | 0.962 | 0.962 | 2,350 | 0.9615 | -6.56% |
| 2024-08-09 | 0 | 1.220 | 1.110 | 1.220 | - | - | 0 | 0 | - | 1.038 | 0.945 | 1.038 | - | - | 0 | - | -0.81% |
| 2024-08-08 | 0 | 1.230 | 1.170 | 1.240 | 1.230 | 1.230 | 13,000 | 15,990 | 1.2300 | 1.047 | 0.996 | 1.055 | 1.047 | 1.047 | 15,278 | 1.0466 | 3.36% |
| 2024-08-07 | 0 | 1.190 | 1.190 | 1.290 | 1.130 | 1.170 | 6,000 | 6,980 | 1.1633 | 1.013 | 1.013 | 1.098 | 0.962 | 0.996 | 7,051 | 0.9899 | 2.59% |
| 2024-08-06 | 0 | 1.160 | 1.160 | 1.290 | 1.160 | 1.160 | 6,000 | 6,960 | 1.1600 | 0.987 | 0.987 | 1.098 | 0.987 | 0.987 | 7,051 | 0.9871 | -1.69% |
| 2024-08-05 | 0 | 1.180 | 1.130 | 1.280 | - | - | 0 | 0 | - | 1.004 | 0.962 | 1.089 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 1.180 | 1.130 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.962 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 1.180 | 1.130 | 1.290 | - | - | 0 | 0 | - | 1.004 | 0.962 | 1.098 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 1.180 | 1.130 | 1.280 | 1.180 | 1.180 | 14,000 | 16,520 | 1.1800 | 1.004 | 0.962 | 1.089 | 1.004 | 1.004 | 16,453 | 1.0041 | 0.00% |
| 2024-07-30 | 0 | 1.180 | 1.140 | 1.180 | - | - | 0 | 0 | - | 1.004 | 0.970 | 1.004 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 1.180 | 1.180 | 1.250 | - | - | 0 | 0 | - | 1.004 | 1.004 | 1.064 | - | - | 0 | - | 0.85% |
| 2024-07-26 | 0 | 1.170 | 1.130 | 1.210 | 1.170 | 1.230 | 78,000 | 92,380 | 1.1844 | 0.996 | 0.962 | 1.030 | 0.996 | 1.047 | 91,667 | 1.0078 | 1.74% |
| 2024-07-25 | 0 | 1.150 | 1.140 | 1.220 | - | - | 0 | 0 | - | 0.979 | 0.970 | 1.038 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 1.150 | 1.150 | 1.230 | 1.140 | 1.140 | 64,000 | 73,080 | 1.1419 | 0.979 | 0.979 | 1.047 | 0.970 | 0.970 | 75,214 | 0.9716 | -6.50% |
| 2024-07-23 | 0 | 1.230 | 1.200 | 1.230 | 1.220 | 1.230 | 29,500 | 36,110 | 1.2241 | 1.047 | 1.021 | 1.047 | 1.038 | 1.047 | 34,669 | 1.0416 | 0.82% |
| 2024-07-22 | 0 | 1.220 | 1.220 | 1.270 | 1.210 | 1.210 | 12,000 | 14,520 | 1.2100 | 1.038 | 1.038 | 1.081 | 1.030 | 1.030 | 14,103 | 1.0296 | -3.94% |
| 2024-07-19 | 0 | 1.270 | 1.200 | 1.270 | - | - | 0 | 0 | - | 1.081 | 1.021 | 1.081 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 1.270 | 1.270 | 1.310 | 1.250 | 1.270 | 22,000 | 27,740 | 1.2609 | 1.081 | 1.081 | 1.115 | 1.064 | 1.081 | 25,855 | 1.0729 | -3.05% |
| 2024-07-17 | 0 | 1.310 | 1.200 | 1.310 | - | - | 0 | 0 | - | 1.115 | 1.021 | 1.115 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 1.310 | 1.200 | 1.310 | - | - | 0 | 0 | - | 1.115 | 1.021 | 1.115 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 1.310 | 1.210 | 1.330 | - | - | 0 | 0 | - | 1.115 | 1.030 | 1.132 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 1.310 | 1.300 | 1.350 | 1.300 | 1.310 | 34,000 | 44,400 | 1.3059 | 1.115 | 1.106 | 1.149 | 1.106 | 1.115 | 39,957 | 1.1112 | 0.77% |
| 2024-07-11 | 0 | 1.300 | 1.200 | 1.300 | 1.300 | 1.300 | 50,000 | 65,000 | 1.3000 | 1.106 | 1.021 | 1.106 | 1.106 | 1.106 | 58,761 | 1.1062 | -0.76% |
| 2024-07-10 | 0 | 1.310 | 1.300 | 1.310 | 1.300 | 1.310 | 18,000 | 23,570 | 1.3094 | 1.115 | 1.106 | 1.115 | 1.106 | 1.115 | 21,154 | 1.1142 | 5.65% |
| 2024-07-09 | 0 | 1.240 | 1.240 | 1.300 | 1.200 | 1.200 | 4,000 | 4,800 | 1.2000 | 1.055 | 1.055 | 1.106 | 1.021 | 1.021 | 4,701 | 1.0211 | -4.62% |
| 2024-07-08 | 0 | 1.300 | 1.200 | 1.300 | - | - | 0 | 0 | - | 1.106 | 1.021 | 1.106 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 1.300 | 1.210 | 1.300 | - | - | 0 | 0 | - | 1.106 | 1.030 | 1.106 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 1.300 | 1.220 | 1.300 | - | - | 0 | 0 | - | 1.106 | 1.038 | 1.106 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 1.300 | 1.210 | 1.350 | - | - | 0 | 0 | - | 1.106 | 1.030 | 1.149 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 1.300 | 1.210 | 1.350 | 1.300 | 1.300 | 12,000 | 15,600 | 1.3000 | 1.106 | 1.030 | 1.149 | 1.106 | 1.106 | 14,103 | 1.1062 | 0.00% |
| 2024-06-28 | 0 | 1.300 | 1.300 | 1.330 | 1.290 | 1.300 | 27,000 | 35,090 | 1.2996 | 1.106 | 1.106 | 1.132 | 1.098 | 1.106 | 31,731 | 1.1059 | 3.17% |
| 2024-06-27 | 0 | 1.260 | 1.200 | 1.260 | - | - | 0 | 0 | - | 1.072 | 1.021 | 1.072 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 1.260 | 1.200 | 1.340 | - | - | 0 | 0 | - | 1.072 | 1.021 | 1.140 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 1.260 | 1.260 | 1.340 | - | - | 0 | 0 | - | 1.072 | 1.072 | 1.140 | - | - | 0 | - | 4.13% |
| 2024-06-24 | 0 | 1.210 | 1.210 | 1.360 | 1.210 | 1.360 | 38,000 | 47,200 | 1.2421 | 1.030 | 1.030 | 1.157 | 1.030 | 1.157 | 44,658 | 1.0569 | -10.37% |
| 2024-06-21 | 0 | 1.350 | 1.210 | 1.360 | - | - | 0 | 0 | - | 1.149 | 1.030 | 1.157 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 1.350 | 1.210 | 1.360 | 1.280 | 1.350 | 10,000 | 13,010 | 1.3010 | 1.149 | 1.030 | 1.157 | 1.089 | 1.149 | 11,752 | 1.1070 | 5.47% |
| 2024-06-19 | 0 | 1.280 | 1.280 | 1.400 | 1.210 | 1.260 | 9,861 | 12,095 | 1.2265 | 1.089 | 1.089 | 1.191 | 1.030 | 1.072 | 11,589 | 1.0437 | 0.00% |
| 2024-06-18 | 0 | 1.280 | 1.280 | 1.410 | 1.250 | 1.250 | 10,000 | 12,500 | 1.2500 | 1.089 | 1.089 | 1.200 | 1.064 | 1.064 | 11,752 | 1.0636 | -2.29% |
| 2024-06-17 | 0 | 1.370 | 1.310 | 1.410 | - | - | 0 | 0 | - | 1.115 | 1.066 | 1.147 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 1.370 | 1.310 | 1.390 | - | - | 0 | 0 | - | 1.115 | 1.066 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 1.370 | 1.310 | 1.400 | - | - | 0 | 0 | - | 1.115 | 1.066 | 1.139 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 1.370 | 1.370 | 1.420 | 1.370 | 1.370 | 1,000 | 1,370 | 1.3700 | 1.115 | 1.115 | 1.155 | 1.115 | 1.115 | 1,229 | 1.1147 | 0.74% |
| 2024-06-11 | 0 | 1.360 | 1.360 | 1.390 | 1.360 | 1.360 | 1,000 | 1,360 | 1.3600 | 1.107 | 1.107 | 1.131 | 1.107 | 1.107 | 1,229 | 1.1066 | 0.00% |
| 2024-06-07 | 0 | 1.360 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.107 | 1.107 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 1.360 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.107 | 1.107 | 1.131 | - | - | 0 | - | 0.74% |
| 2024-06-05 | 0 | 1.350 | 1.340 | 1.410 | - | - | 9,000 | 12,060 | 1.3400 | 1.098 | 1.090 | 1.147 | - | - | 11,061 | 1.0903 | 0.00% |
| 2024-06-04 | 0 | 1.350 | 1.350 | 1.410 | 1.280 | 1.430 | 81,000 | 112,770 | 1.3922 | 1.098 | 1.098 | 1.147 | 1.041 | 1.164 | 99,552 | 1.1328 | -4.93% |
| 2024-06-03 | 0 | 1.420 | 1.350 | 1.420 | 1.420 | 1.420 | 15,000 | 21,300 | 1.4200 | 1.155 | 1.098 | 1.155 | 1.155 | 1.155 | 18,436 | 1.1554 | 0.71% |
| 2024-05-31 | 0 | 1.410 | 1.350 | 1.420 | 1.410 | 1.410 | 10,002 | 14,102 | 1.4099 | 1.147 | 1.098 | 1.155 | 1.147 | 1.147 | 12,293 | 1.1472 | 1.44% |
| 2024-05-30 | 0 | 1.390 | 1.350 | 1.400 | 1.390 | 1.400 | 30,000 | 41,900 | 1.3967 | 1.131 | 1.098 | 1.139 | 1.131 | 1.139 | 36,871 | 1.1364 | -1.42% |
| 2024-05-29 | 0 | 1.410 | 1.350 | 1.420 | 1.410 | 1.420 | 40,000 | 56,600 | 1.4150 | 1.147 | 1.098 | 1.155 | 1.147 | 1.155 | 49,162 | 1.1513 | -0.70% |
| 2024-05-28 | 0 | 1.420 | 1.380 | 1.430 | - | - | 0 | 0 | - | 1.155 | 1.123 | 1.164 | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 1.420 | 1.360 | 1.420 | 1.350 | 1.420 | 2,000 | 2,770 | 1.3850 | 1.155 | 1.107 | 1.155 | 1.098 | 1.155 | 2,458 | 1.1269 | 0.00% |
| 2024-05-24 | 0 | 1.420 | 1.350 | 1.430 | 1.370 | 1.420 | 17,000 | 23,690 | 1.3935 | 1.155 | 1.098 | 1.164 | 1.115 | 1.155 | 20,894 | 1.1338 | -1.39% |
| 2024-05-23 | 0 | 1.440 | 1.360 | 1.440 | 1.440 | 1.440 | 2,000 | 2,880 | 1.4400 | 1.172 | 1.107 | 1.172 | 1.172 | 1.172 | 2,458 | 1.1716 | 0.00% |
| 2024-05-22 | 0 | 1.440 | 1.350 | 1.440 | 1.430 | 1.440 | 15,000 | 21,480 | 1.4320 | 1.172 | 1.098 | 1.172 | 1.164 | 1.172 | 18,436 | 1.1651 | 0.70% |
| 2024-05-21 | 0 | 1.430 | 1.360 | 1.430 | 1.330 | 1.430 | 36,000 | 50,160 | 1.3933 | 1.164 | 1.107 | 1.164 | 1.082 | 1.164 | 44,245 | 1.1337 | 0.70% |
| 2024-05-20 | 0 | 1.420 | 1.410 | 1.430 | 1.420 | 1.440 | 102,000 | 145,420 | 1.4257 | 1.155 | 1.147 | 1.164 | 1.155 | 1.172 | 125,362 | 1.1600 | 0.00% |
| 2024-05-17 | 0 | 1.420 | 1.360 | 1.440 | 1.310 | 1.440 | 71,000 | 96,090 | 1.3534 | 1.155 | 1.107 | 1.172 | 1.066 | 1.172 | 87,262 | 1.1012 | 0.00% |
| 2024-05-16 | 0 | 1.420 | 1.390 | 1.440 | 1.410 | 1.450 | 124,000 | 176,780 | 1.4256 | 1.155 | 1.131 | 1.172 | 1.147 | 1.180 | 152,401 | 1.1600 | 1.43% |
| 2024-05-14 | 0 | 1.400 | 1.380 | 1.410 | 1.400 | 1.420 | 55,000 | 77,140 | 1.4025 | 1.139 | 1.123 | 1.147 | 1.139 | 1.155 | 67,597 | 1.1412 | -1.41% |
| 2024-05-13 | 0 | 1.420 | 1.390 | 1.450 | 1.410 | 1.420 | 45,000 | 63,660 | 1.4147 | 1.155 | 1.131 | 1.180 | 1.147 | 1.155 | 55,307 | 1.1510 | 3.65% |
| 2024-05-10 | 0 | 1.370 | 1.280 | 1.400 | 1.370 | 1.400 | 19,000 | 26,540 | 1.3968 | 1.115 | 1.041 | 1.139 | 1.115 | 1.139 | 23,352 | 1.1365 | 0.00% |
| 2024-05-09 | 0 | 1.370 | 1.370 | 1.420 | 1.320 | 1.350 | 106,000 | 141,620 | 1.3360 | 1.115 | 1.115 | 1.155 | 1.074 | 1.098 | 130,278 | 1.0871 | 0.00% |
| 2024-05-08 | 0 | 1.370 | 1.270 | 1.370 | - | - | 0 | 0 | - | 1.115 | 1.033 | 1.115 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 1.370 | 1.290 | 1.420 | - | - | 0 | 0 | - | 1.115 | 1.050 | 1.155 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 1.370 | 1.270 | 1.470 | - | - | 0 | 0 | - | 1.115 | 1.033 | 1.196 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 1.370 | 1.280 | 1.470 | - | - | 0 | 0 | - | 1.115 | 1.041 | 1.196 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 1.370 | 1.370 | 1.460 | 1.370 | 1.370 | 1,000 | 1,370 | 1.3700 | 1.115 | 1.115 | 1.188 | 1.115 | 1.115 | 1,229 | 1.1147 | -5.52% |
| 2024-04-30 | 0 | 1.450 | 1.400 | 1.450 | 1.400 | 1.450 | 114,000 | 162,700 | 1.4272 | 1.180 | 1.139 | 1.180 | 1.139 | 1.180 | 140,110 | 1.1612 | 0.00% |
| 2024-04-29 | 0 | 1.450 | 1.300 | 1.450 | 1.330 | 1.520 | 9,000 | 13,010 | 1.4456 | 1.180 | 1.058 | 1.180 | 1.082 | 1.237 | 11,061 | 1.1762 | 11.54% |
| 2024-04-26 | 0 | 1.300 | 1.260 | 1.300 | 1.300 | 1.300 | 1,000 | 1,300 | 1.3000 | 1.058 | 1.025 | 1.058 | 1.058 | 1.058 | 1,229 | 1.0577 | 7.44% |
| 2024-04-25 | 0 | 1.210 | 1.160 | 1.300 | - | - | 0 | 0 | - | 0.985 | 0.944 | 1.058 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 1.210 | 1.210 | 1.300 | 1.170 | 1.180 | 14,000 | 16,470 | 1.1764 | 0.985 | 0.985 | 1.058 | 0.952 | 0.960 | 17,207 | 0.9572 | 1.68% |
| 2024-04-23 | 0 | 1.190 | 1.190 | 1.300 | 1.160 | 1.160 | 21,000 | 24,360 | 1.1600 | 0.968 | 0.968 | 1.058 | 0.944 | 0.944 | 25,810 | 0.9438 | 0.00% |
| 2024-04-22 | 0 | 1.190 | 1.190 | 1.300 | 1.160 | 1.160 | 1,000 | 1,160 | 1.1600 | 0.968 | 0.968 | 1.058 | 0.944 | 0.944 | 1,229 | 0.9438 | -0.83% |
| 2024-04-19 | 0 | 1.200 | 1.170 | 1.300 | - | - | 0 | 0 | - | 0.976 | 0.952 | 1.058 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 1.200 | 1.200 | 1.300 | 1.160 | 1.200 | 11,000 | 12,900 | 1.1727 | 0.976 | 0.976 | 1.058 | 0.944 | 0.976 | 13,519 | 0.9542 | 0.00% |
| 2024-04-17 | 0 | 1.200 | 1.150 | 1.200 | 1.200 | 1.200 | 10,000 | 12,000 | 1.2000 | 0.976 | 0.936 | 0.976 | 0.976 | 0.976 | 12,290 | 0.9764 | 0.00% |
| 2024-04-16 | 0 | 1.200 | 1.200 | 1.330 | 1.200 | 1.210 | 36,000 | 43,270 | 1.2019 | 0.976 | 0.976 | 1.082 | 0.976 | 0.985 | 44,245 | 0.9780 | -1.64% |
| 2024-04-15 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 18,000 | 21,660 | 1.2033 | 0.993 | 0.976 | 0.993 | 0.976 | 0.993 | 22,123 | 0.9791 | 0.83% |
| 2024-04-12 | 0 | 1.210 | 1.140 | 1.300 | - | - | 0 | 0 | - | 0.985 | 0.928 | 1.058 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 1.210 | 1.200 | 1.240 | 1.210 | 1.210 | 50,000 | 60,500 | 1.2100 | 0.985 | 0.976 | 1.009 | 0.985 | 0.985 | 61,452 | 0.9845 | -3.20% |
| 2024-04-10 | 0 | 1.250 | 1.200 | 1.310 | - | - | 0 | 0 | - | 1.017 | 0.976 | 1.066 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 1.250 | 1.250 | 1.310 | 1.140 | 1.250 | 54,500 | 66,020 | 1.2114 | 1.017 | 1.017 | 1.066 | 0.928 | 1.017 | 66,983 | 0.9856 | -1.57% |
| 2024-04-08 | 0 | 1.270 | 1.250 | 1.300 | 1.270 | 1.270 | 20,000 | 25,400 | 1.2700 | 1.033 | 1.017 | 1.058 | 1.033 | 1.033 | 24,581 | 1.0333 | -1.55% |
| 2024-04-05 | 0 | 1.290 | 1.220 | 1.300 | - | - | 0 | 0 | - | 1.050 | 0.993 | 1.058 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 1.290 | 1.220 | 1.290 | 1.290 | 1.290 | 1,000 | 1,290 | 1.2900 | 1.050 | 0.993 | 1.050 | 1.050 | 1.050 | 1,229 | 1.0496 | -1.53% |
| 2024-04-02 | 0 | 1.310 | 1.220 | 1.320 | 1.280 | 1.350 | 57,000 | 73,990 | 1.2981 | 1.066 | 0.993 | 1.074 | 1.041 | 1.098 | 70,055 | 1.0562 | -0.76% |
| 2024-03-28 | 0 | 1.320 | 1.260 | 1.360 | 1.320 | 1.400 | 61,000 | 83,290 | 1.3654 | 1.074 | 1.025 | 1.107 | 1.074 | 1.139 | 74,971 | 1.1110 | -12.00% |
| 2024-03-27 | 0 | 1.500 | 1.270 | 1.500 | 1.540 | 1.600 | 2,000 | 3,140 | 1.5700 | 1.220 | 1.033 | 1.220 | 1.253 | 1.302 | 2,458 | 1.2774 | 7.91% |
| 2024-03-26 | 0 | 1.390 | 1.270 | 1.390 | 1.270 | 1.390 | 3,000 | 3,930 | 1.3100 | 1.131 | 1.033 | 1.131 | 1.033 | 1.131 | 3,687 | 1.0659 | -0.71% |
| 2024-03-25 | 0 | 1.400 | 1.270 | 1.400 | - | - | 0 | 0 | - | 1.139 | 1.033 | 1.139 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 1.400 | 1.270 | 1.540 | - | - | 0 | 0 | - | 1.139 | 1.033 | 1.253 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 1.400 | 1.320 | 1.480 | - | - | 0 | 0 | - | 1.139 | 1.074 | 1.204 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 1.400 | 1.320 | 1.440 | - | - | 0 | 0 | - | 1.139 | 1.074 | 1.172 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 1.400 | 1.400 | 1.470 | 1.400 | 1.400 | 14,000 | 19,600 | 1.4000 | 1.139 | 1.139 | 1.196 | 1.139 | 1.139 | 17,207 | 1.1391 | 0.00% |
| 2024-03-18 | 0 | 1.400 | 1.400 | 1.560 | 1.400 | 1.410 | 18,000 | 25,250 | 1.4028 | 1.139 | 1.139 | 1.269 | 1.139 | 1.147 | 22,123 | 1.1414 | -4.11% |
| 2024-03-15 | 0 | 1.460 | 1.370 | 1.500 | - | - | 0 | 0 | - | 1.188 | 1.115 | 1.220 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 1.460 | 1.320 | 1.500 | - | - | 0 | 0 | - | 1.188 | 1.074 | 1.220 | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 1.460 | 1.340 | 1.470 | - | - | 0 | 0 | - | 1.188 | 1.090 | 1.196 | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 1.460 | 1.340 | 1.500 | - | - | 0 | 0 | - | 1.188 | 1.090 | 1.220 | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 1.460 | 1.320 | 1.500 | - | - | 0 | 0 | - | 1.188 | 1.074 | 1.220 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 1.460 | 1.350 | 1.510 | - | - | 0 | 0 | - | 1.188 | 1.098 | 1.229 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 1.460 | 1.450 | 1.480 | 1.460 | 1.500 | 24,000 | 35,200 | 1.4667 | 1.188 | 1.180 | 1.204 | 1.188 | 1.220 | 29,497 | 1.1933 | 0.00% |
| 2024-03-06 | 0 | 1.460 | 1.440 | 1.460 | 1.440 | 1.500 | 29,000 | 42,050 | 1.4500 | 1.188 | 1.172 | 1.188 | 1.172 | 1.220 | 35,642 | 1.1798 | 4.29% |
| 2024-03-05 | 0 | 1.400 | 1.380 | 1.400 | - | - | 0 | 0 | - | 1.139 | 1.123 | 1.139 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 1.400 | 1.400 | 1.500 | - | - | 0 | 0 | - | 1.139 | 1.139 | 1.220 | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.400 | 14,972 | 20,931 | 1.3980 | 1.139 | 1.139 | 1.180 | 1.139 | 1.139 | 18,401 | 1.1375 | 0.00% |
| 2024-02-29 | 0 | 1.400 | 1.400 | 1.480 | - | - | 0 | 0 | - | 1.139 | 1.139 | 1.204 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.420 | 40,500 | 56,705 | 1.4001 | 1.139 | 1.139 | 1.155 | 1.139 | 1.155 | 49,776 | 1.1392 | -1.41% |
| 2024-02-27 | 0 | 1.420 | 1.410 | 1.420 | 1.420 | 1.420 | 7,000 | 9,940 | 1.4200 | 1.155 | 1.147 | 1.155 | 1.155 | 1.155 | 8,603 | 1.1554 | 1.43% |
| 2024-02-26 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.400 | 24,000 | 33,600 | 1.4000 | 1.139 | 1.139 | 1.155 | 1.139 | 1.139 | 29,497 | 1.1391 | 0.00% |
| 2024-02-23 | 0 | 1.400 | 1.400 | 1.480 | 1.400 | 1.460 | 72,000 | 101,860 | 1.4147 | 1.139 | 1.139 | 1.204 | 1.139 | 1.188 | 88,491 | 1.1511 | 0.00% |
| 2024-02-22 | 0 | 1.400 | 1.310 | 1.540 | - | - | 0 | 0 | - | 1.139 | 1.066 | 1.253 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 1.400 | 1.400 | 1.540 | 1.400 | 1.400 | 46,000 | 64,400 | 1.4000 | 1.139 | 1.139 | 1.253 | 1.139 | 1.139 | 56,536 | 1.1391 | 3.70% |
| 2024-02-20 | 0 | 1.350 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.098 | 1.058 | 1.139 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 1.350 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.098 | 1.041 | 1.139 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 1.350 | 1.260 | 1.350 | 1.320 | 1.350 | 40,000 | 53,100 | 1.3275 | 1.098 | 1.025 | 1.098 | 1.074 | 1.098 | 49,162 | 1.0801 | 1.50% |
| 2024-02-15 | 0 | 1.330 | 1.330 | 1.390 | 1.330 | 1.350 | 28,000 | 37,400 | 1.3357 | 1.082 | 1.082 | 1.131 | 1.082 | 1.098 | 34,413 | 1.0868 | -1.48% |
| 2024-02-14 | 0 | 1.350 | 1.350 | 1.380 | 1.350 | 1.350 | 10,000 | 13,500 | 1.3500 | 1.098 | 1.098 | 1.123 | 1.098 | 1.098 | 12,290 | 1.0984 | 0.75% |
| 2024-02-09 | 0 | 1.340 | 1.310 | 1.380 | - | - | 0 | 0 | - | 1.090 | 1.066 | 1.123 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 1.340 | 1.310 | 1.380 | - | - | 0 | 0 | - | 1.090 | 1.066 | 1.123 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 1.340 | 1.300 | 1.390 | - | - | 0 | 0 | - | 1.090 | 1.058 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 1.340 | 1.310 | 1.340 | - | - | 0 | 0 | - | 1.090 | 1.066 | 1.090 | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 1.340 | 1.310 | 1.390 | - | - | 0 | 0 | - | 1.090 | 1.066 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 1.340 | 1.340 | 1.400 | 1.340 | 1.340 | 2,000 | 2,680 | 1.3400 | 1.090 | 1.090 | 1.139 | 1.090 | 1.090 | 2,458 | 1.0903 | -3.60% |
| 2024-02-01 | 0 | 1.390 | 1.340 | 1.390 | - | - | 0 | 0 | - | 1.131 | 1.090 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 1.390 | 1.340 | 1.390 | - | - | 0 | 0 | - | 1.131 | 1.090 | 1.131 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 1.390 | 1.300 | 1.390 | 1.310 | 1.390 | 173,000 | 238,260 | 1.3772 | 1.131 | 1.058 | 1.131 | 1.066 | 1.131 | 212,624 | 1.1206 | 6.92% |
| 2024-01-29 | 0 | 1.300 | 1.300 | 1.360 | 1.260 | 1.300 | 61,000 | 77,560 | 1.2715 | 1.058 | 1.058 | 1.107 | 1.025 | 1.058 | 74,971 | 1.0345 | 6.56% |
| 2024-01-26 | 0 | 1.220 | 1.220 | 1.260 | 1.220 | 1.220 | 1,000 | 1,220 | 1.2200 | 0.993 | 0.993 | 1.025 | 0.993 | 0.993 | 1,229 | 0.9926 | -3.17% |
| 2024-01-25 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.260 | 3,000 | 3,780 | 1.2600 | 1.025 | 1.017 | 1.025 | 1.025 | 1.025 | 3,687 | 1.0252 | 7.69% |
| 2024-01-24 | 0 | 1.170 | 1.170 | 1.310 | 1.160 | 1.160 | 122,000 | 141,520 | 1.1600 | 0.952 | 0.952 | 1.066 | 0.944 | 0.944 | 149,943 | 0.9438 | 0.86% |
| 2024-01-23 | 0 | 1.160 | 1.100 | 1.160 | 1.160 | 1.160 | 292,000 | 338,720 | 1.1600 | 0.944 | 0.895 | 0.944 | 0.944 | 0.944 | 358,879 | 0.9438 | 0.00% |
| 2024-01-22 | 0 | 1.160 | 1.160 | 1.200 | 1.160 | 1.190 | 11,000 | 12,910 | 1.1736 | 0.944 | 0.944 | 0.976 | 0.944 | 0.968 | 13,519 | 0.9549 | -3.33% |
| 2024-01-19 | 0 | 1.200 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.976 | 0.944 | 0.976 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 1.200 | 1.200 | 1.310 | - | - | 0 | 0 | - | 0.976 | 0.976 | 1.066 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 1.200 | 1.160 | 1.280 | - | - | 0 | 0 | - | 0.976 | 0.944 | 1.041 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 1.200 | 1.190 | 1.310 | 1.200 | 1.310 | 268,000 | 343,340 | 1.2811 | 0.976 | 0.968 | 1.066 | 0.976 | 1.066 | 329,382 | 1.0424 | 0.00% |
| 2024-01-15 | 0 | 1.200 | 1.200 | 1.300 | 1.200 | 1.200 | 34,000 | 40,800 | 1.2000 | 0.976 | 0.976 | 1.058 | 0.976 | 0.976 | 41,787 | 0.9764 | 0.00% |
| 2024-01-12 | 0 | 1.200 | 1.190 | 1.200 | 1.200 | 1.200 | 49,000 | 58,800 | 1.2000 | 0.976 | 0.968 | 0.976 | 0.976 | 0.976 | 60,223 | 0.9764 | -1.64% |
| 2024-01-11 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 28,000 | 34,000 | 1.2143 | 0.993 | 0.976 | 0.993 | 0.976 | 0.993 | 34,413 | 0.9880 | -0.81% |
| 2024-01-10 | 0 | 1.230 | 1.200 | 1.300 | 1.230 | 1.230 | 112,000 | 137,760 | 1.2300 | 1.001 | 0.976 | 1.058 | 1.001 | 1.001 | 137,652 | 1.0008 | 0.82% |
| 2024-01-09 | 0 | 1.220 | 1.200 | 1.260 | - | - | 0 | 0 | - | 0.993 | 0.976 | 1.025 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 1.220 | 1.220 | 1.260 | 1.220 | 1.220 | 60,000 | 73,200 | 1.2200 | 0.993 | 0.993 | 1.025 | 0.993 | 0.993 | 73,742 | 0.9926 | 0.00% |
| 2024-01-05 | 0 | 1.220 | 1.220 | 1.360 | - | - | 0 | 0 | - | 0.993 | 0.993 | 1.107 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 1.220 | 1.220 | 1.300 | 1.220 | 1.230 | 85,000 | 103,900 | 1.2224 | 0.993 | 0.993 | 1.058 | 0.993 | 1.001 | 104,468 | 0.9946 | -0.81% |
| 2024-01-03 | 0 | 1.230 | 1.230 | 1.240 | 1.220 | 1.230 | 46,124 | 56,523 | 1.2255 | 1.001 | 1.001 | 1.009 | 0.993 | 1.001 | 56,688 | 0.9971 | -0.81% |
| 2024-01-02 | 0 | 1.240 | 1.190 | 1.250 | 1.240 | 1.240 | 20,000 | 24,800 | 1.2400 | 1.009 | 0.968 | 1.017 | 1.009 | 1.009 | 24,581 | 1.0089 | -1.59% |
| 2023-12-29 | 0 | 1.260 | 1.220 | 1.290 | 1.260 | 1.300 | 16,000 | 20,480 | 1.2800 | 1.025 | 0.993 | 1.050 | 1.025 | 1.058 | 19,665 | 1.0415 | 1.61% |
| 2023-12-28 | 0 | 1.240 | 1.240 | 1.330 | 1.190 | 1.250 | 11,000 | 13,500 | 1.2273 | 1.009 | 1.009 | 1.082 | 0.968 | 1.017 | 13,519 | 0.9986 | -0.80% |
| 2023-12-27 | 0 | 1.250 | 1.190 | 1.360 | - | - | 0 | 0 | - | 1.017 | 0.968 | 1.107 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 1.250 | 1.180 | 1.390 | - | - | 0 | 0 | - | 1.017 | 0.960 | 1.131 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 1.250 | 1.160 | 1.400 | - | - | 0 | 0 | - | 1.017 | 0.944 | 1.139 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 1.250 | 1.160 | 1.340 | - | - | 0 | 0 | - | 1.017 | 0.944 | 1.090 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 1.250 | 1.150 | 1.360 | 1.250 | 1.290 | 48,000 | 60,420 | 1.2588 | 1.017 | 0.936 | 1.107 | 1.017 | 1.050 | 58,994 | 1.0242 | -3.10% |
| 2023-12-18 | 0 | 1.290 | 1.240 | 1.290 | 1.190 | 1.290 | 3,000 | 3,670 | 1.2233 | 1.050 | 1.009 | 1.050 | 0.968 | 1.050 | 3,687 | 0.9954 | 8.40% |
| 2023-12-15 | 0 | 1.190 | 1.190 | 1.360 | 1.140 | 1.140 | 3,000 | 3,420 | 1.1400 | 0.968 | 0.968 | 1.107 | 0.928 | 0.928 | 3,687 | 0.9276 | 0.00% |
| 2023-12-14 | 0 | 1.190 | 1.180 | 1.350 | 1.190 | 1.190 | 11,000 | 13,090 | 1.1900 | 0.968 | 0.960 | 1.098 | 0.968 | 0.968 | 13,519 | 0.9682 | 0.85% |
| 2023-12-13 | 0 | 1.180 | 1.180 | 1.230 | 1.180 | 1.180 | 60,000 | 70,800 | 1.1800 | 0.960 | 0.960 | 1.001 | 0.960 | 0.960 | 73,742 | 0.9601 | -4.07% |
| 2023-12-12 | 0 | 1.230 | 1.210 | 1.350 | 1.210 | 1.230 | 21,000 | 25,810 | 1.2290 | 1.001 | 0.985 | 1.098 | 0.985 | 1.001 | 25,810 | 1.0000 | 0.00% |
| 2023-12-11 | 0 | 1.230 | 1.230 | 1.400 | 1.230 | 1.230 | 49,000 | 60,270 | 1.2300 | 1.001 | 1.001 | 1.139 | 1.001 | 1.001 | 60,223 | 1.0008 | -2.38% |
| 2023-12-08 | 0 | 1.260 | 1.260 | 1.400 | 1.250 | 1.260 | 28,000 | 35,130 | 1.2546 | 1.025 | 1.025 | 1.139 | 1.017 | 1.025 | 34,413 | 1.0208 | 0.00% |
| 2023-12-07 | 0 | 1.260 | 1.260 | 1.300 | 1.260 | 1.300 | 12,000 | 15,460 | 1.2883 | 1.025 | 1.025 | 1.058 | 1.025 | 1.058 | 14,748 | 1.0482 | -7.35% |
| 2023-12-06 | 0 | 1.360 | 1.290 | 1.400 | - | - | 0 | 0 | - | 1.107 | 1.050 | 1.139 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 1.360 | 1.290 | 1.360 | - | - | 0 | 0 | - | 1.107 | 1.050 | 1.107 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 1.360 | 1.290 | 1.400 | - | - | 0 | 0 | - | 1.107 | 1.050 | 1.139 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 1.360 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.107 | 1.058 | 1.139 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 1.360 | 1.250 | 1.400 | - | - | 0 | 0 | - | 1.107 | 1.017 | 1.139 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 1.360 | 1.300 | 1.370 | - | - | 0 | 0 | - | 1.107 | 1.058 | 1.115 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 1.360 | 1.300 | 1.390 | 1.310 | 1.360 | 95,000 | 127,190 | 1.3388 | 1.107 | 1.058 | 1.131 | 1.066 | 1.107 | 116,759 | 1.0893 | 3.03% |
| 2023-11-27 | 0 | 1.320 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.074 | 1.107 | 1.131 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 1.320 | 1.320 | 1.460 | - | - | 0 | 0 | - | 1.074 | 1.074 | 1.188 | - | - | 0 | - | 0.76% |
| 2023-11-23 | 0 | 1.310 | 1.300 | 1.400 | 1.300 | 1.310 | 56,000 | 72,860 | 1.3011 | 1.066 | 1.058 | 1.139 | 1.058 | 1.066 | 68,826 | 1.0586 | 0.77% |
| 2023-11-22 | 0 | 1.300 | 1.300 | 1.330 | 1.290 | 1.290 | 10,000 | 12,900 | 1.2900 | 1.058 | 1.058 | 1.082 | 1.050 | 1.050 | 12,290 | 1.0496 | 0.78% |
| 2023-11-21 | 0 | 1.290 | 1.290 | 1.400 | 1.290 | 1.290 | 51,000 | 65,790 | 1.2900 | 1.050 | 1.050 | 1.139 | 1.050 | 1.050 | 62,681 | 1.0496 | 0.00% |
| 2023-11-20 | 0 | 1.290 | 1.280 | 1.460 | - | - | 0 | 0 | - | 1.050 | 1.041 | 1.188 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 1.290 | 1.290 | 1.460 | 1.290 | 1.300 | 15,000 | 19,360 | 1.2907 | 1.050 | 1.050 | 1.188 | 1.050 | 1.058 | 18,436 | 1.0501 | 0.00% |
| 2023-11-16 | 0 | 1.290 | 1.290 | 1.460 | 1.290 | 1.290 | 2,000 | 2,580 | 1.2900 | 1.050 | 1.050 | 1.188 | 1.050 | 1.050 | 2,458 | 1.0496 | 0.00% |
| 2023-11-15 | 0 | 1.290 | 1.280 | 1.380 | 1.270 | 1.290 | 128,000 | 163,410 | 1.2766 | 1.050 | 1.041 | 1.123 | 1.033 | 1.050 | 157,317 | 1.0387 | 0.00% |
| 2023-11-14 | 0 | 1.290 | 1.290 | 1.340 | 1.280 | 1.380 | 28,000 | 37,280 | 1.3314 | 1.050 | 1.050 | 1.090 | 1.041 | 1.123 | 34,413 | 1.0833 | -7.86% |
| 2023-11-13 | 0 | 1.400 | 1.340 | 1.400 | 1.450 | 1.460 | 10,000 | 14,580 | 1.4580 | 1.139 | 1.090 | 1.139 | 1.180 | 1.188 | 12,290 | 1.1863 | 4.48% |
| 2023-11-10 | 0 | 1.340 | 1.330 | 1.370 | 1.330 | 1.340 | 26,000 | 34,590 | 1.3304 | 1.090 | 1.082 | 1.115 | 1.082 | 1.090 | 31,955 | 1.0825 | 0.75% |
| 2023-11-09 | 0 | 1.330 | 1.330 | 1.360 | 1.330 | 1.350 | 18,000 | 24,000 | 1.3333 | 1.082 | 1.082 | 1.107 | 1.082 | 1.098 | 22,123 | 1.0849 | -1.48% |
| 2023-11-08 | 0 | 1.350 | 1.330 | 1.490 | 1.350 | 1.360 | 13,000 | 17,580 | 1.3523 | 1.098 | 1.082 | 1.212 | 1.098 | 1.107 | 15,977 | 1.1003 | 0.00% |
| 2023-11-07 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.350 | 78,000 | 105,300 | 1.3500 | 1.098 | 1.098 | 1.139 | 1.098 | 1.098 | 95,865 | 1.0984 | 0.00% |
| 2023-11-06 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.350 | 99,000 | 133,250 | 1.3460 | 1.098 | 1.090 | 1.098 | 1.090 | 1.098 | 121,675 | 1.0951 | 1.50% |
| 2023-11-03 | 0 | 1.330 | 1.330 | 1.480 | 1.330 | 1.360 | 226,000 | 304,490 | 1.3473 | 1.082 | 1.082 | 1.204 | 1.082 | 1.107 | 277,763 | 1.0962 | -2.21% |
| 2023-11-02 | 0 | 1.360 | 1.360 | 1.490 | 1.340 | 1.360 | 136,000 | 184,940 | 1.3599 | 1.107 | 1.107 | 1.212 | 1.090 | 1.107 | 167,149 | 1.1064 | 0.00% |
| 2023-11-01 | 0 | 1.360 | 1.340 | 1.540 | - | - | 0 | 0 | - | 1.107 | 1.090 | 1.253 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 1.360 | 1.340 | 1.480 | - | - | 0 | 0 | - | 1.107 | 1.090 | 1.204 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 1.360 | 1.340 | 1.540 | - | - | 0 | 0 | - | 1.107 | 1.090 | 1.253 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 1.360 | 1.350 | 1.540 | - | - | 0 | 0 | - | 1.107 | 1.098 | 1.253 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 1.360 | 1.340 | 1.460 | - | - | 0 | 0 | - | 1.107 | 1.090 | 1.188 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 1.360 | 1.340 | 1.450 | - | - | 0 | 0 | - | 1.107 | 1.090 | 1.180 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 1.360 | 1.340 | 1.400 | 1.360 | 1.360 | 20,000 | 27,200 | 1.3600 | 1.107 | 1.090 | 1.139 | 1.107 | 1.107 | 24,581 | 1.1066 | 0.00% |
| 2023-10-20 | 0 | 1.360 | 1.360 | 1.600 | 1.360 | 1.360 | 10,000 | 13,600 | 1.3600 | 1.107 | 1.107 | 1.302 | 1.107 | 1.107 | 12,290 | 1.1066 | -1.45% |
| 2023-10-19 | 0 | 1.380 | 1.360 | 1.580 | - | - | 0 | 0 | - | 1.123 | 1.107 | 1.286 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 1.380 | 1.360 | 1.580 | - | - | 0 | 0 | - | 1.123 | 1.107 | 1.286 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 1.380 | 1.310 | 1.580 | 1.380 | 1.380 | 27,000 | 37,260 | 1.3800 | 1.123 | 1.066 | 1.286 | 1.123 | 1.123 | 33,184 | 1.1228 | 0.00% |
| 2023-10-16 | 0 | 1.380 | 1.380 | 1.590 | 1.360 | 1.360 | 9,000 | 12,240 | 1.3600 | 1.123 | 1.123 | 1.294 | 1.107 | 1.107 | 11,061 | 1.1066 | -0.72% |
| 2023-10-13 | 0 | 1.390 | 1.380 | 1.590 | 1.380 | 1.390 | 16,944 | 23,513 | 1.3877 | 1.131 | 1.123 | 1.294 | 1.123 | 1.131 | 20,825 | 1.1291 | 0.00% |
| 2023-10-12 | 0 | 1.390 | 1.360 | 1.540 | 1.390 | 1.400 | 24,000 | 33,400 | 1.3917 | 1.131 | 1.107 | 1.253 | 1.131 | 1.139 | 29,497 | 1.1323 | -0.71% |
| 2023-10-11 | 0 | 1.400 | 1.390 | 1.500 | 1.390 | 1.440 | 51,000 | 71,370 | 1.3994 | 1.139 | 1.131 | 1.220 | 1.131 | 1.172 | 62,681 | 1.1386 | 0.00% |
| 2023-10-10 | 0 | 1.400 | 1.400 | 1.580 | 1.360 | 1.450 | 22,000 | 31,610 | 1.4368 | 1.139 | 1.139 | 1.286 | 1.107 | 1.180 | 27,039 | 1.1691 | -2.78% |
| 2023-10-09 | 0 | 1.440 | 1.360 | 1.650 | - | - | 0 | 0 | - | 1.172 | 1.107 | 1.343 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 1.440 | 1.430 | 1.520 | 1.440 | 1.450 | 29,220 | 42,090 | 1.4405 | 1.172 | 1.164 | 1.237 | 1.172 | 1.180 | 35,912 | 1.1720 | 0.00% |
| 2023-10-05 | 0 | 1.440 | 1.440 | 1.560 | 1.440 | 1.460 | 23,000 | 33,290 | 1.4474 | 1.172 | 1.172 | 1.269 | 1.172 | 1.188 | 28,268 | 1.1777 | -0.69% |
| 2023-10-04 | 0 | 1.450 | 1.400 | 1.490 | 1.450 | 1.490 | 16,000 | 23,440 | 1.4650 | 1.180 | 1.139 | 1.212 | 1.180 | 1.212 | 19,665 | 1.1920 | -5.23% |
| 2023-10-03 | 0 | 1.530 | 1.430 | 1.550 | - | - | 0 | 0 | - | 1.245 | 1.164 | 1.261 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 1.530 | 1.450 | 1.580 | 1.440 | 1.540 | 196,000 | 288,670 | 1.4728 | 1.245 | 1.180 | 1.286 | 1.172 | 1.253 | 240,891 | 1.1983 | 6.25% |
| 2023-09-28 | 0 | 1.440 | 1.370 | 1.440 | 1.450 | 1.460 | 21,000 | 30,550 | 1.4548 | 1.172 | 1.115 | 1.172 | 1.180 | 1.188 | 25,810 | 1.1837 | -0.69% |
| 2023-09-27 | 0 | 1.450 | 1.450 | 1.500 | - | - | 0 | 0 | - | 1.180 | 1.180 | 1.220 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 1.450 | 1.450 | 1.540 | 1.450 | 1.450 | 1,289 | 1,860 | 1.4430 | 1.180 | 1.180 | 1.253 | 1.180 | 1.180 | 1,584 | 1.1741 | -3.33% |
| 2023-09-25 | 0 | 1.500 | 1.460 | 1.530 | 1.450 | 1.530 | 22,000 | 33,170 | 1.5077 | 1.220 | 1.188 | 1.245 | 1.180 | 1.245 | 27,039 | 1.2268 | -1.32% |
| 2023-09-22 | 0 | 1.520 | 1.490 | 1.750 | - | - | 0 | 0 | - | 1.237 | 1.212 | 1.424 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 1.520 | 1.520 | 1.720 | 1.520 | 1.530 | 20,000 | 30,520 | 1.5260 | 1.237 | 1.237 | 1.399 | 1.237 | 1.245 | 24,581 | 1.2416 | -0.65% |
| 2023-09-20 | 0 | 1.530 | 1.530 | 1.720 | 1.530 | 1.550 | 7,000 | 10,770 | 1.5386 | 1.245 | 1.245 | 1.399 | 1.245 | 1.261 | 8,603 | 1.2518 | -1.29% |
| 2023-09-19 | 0 | 1.550 | 1.530 | 1.700 | 1.550 | 1.550 | 50,000 | 77,500 | 1.5500 | 1.261 | 1.245 | 1.383 | 1.261 | 1.261 | 61,452 | 1.2611 | 0.00% |
| 2023-09-18 | 0 | 1.550 | 1.530 | 1.710 | - | - | 0 | 0 | - | 1.261 | 1.245 | 1.391 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 1.550 | 1.530 | 1.720 | - | - | 0 | 0 | - | 1.261 | 1.245 | 1.399 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 1.550 | 1.550 | 1.630 | 1.530 | 1.620 | 11,000 | 17,730 | 1.6118 | 1.261 | 1.261 | 1.326 | 1.245 | 1.318 | 13,519 | 1.3114 | -4.32% |
| 2023-09-13 | 0 | 1.620 | 1.520 | 1.630 | 1.620 | 1.620 | 4,000 | 6,480 | 1.6200 | 1.318 | 1.237 | 1.326 | 1.318 | 1.318 | 4,916 | 1.3181 | 0.00% |
| 2023-09-12 | 0 | 1.620 | 1.620 | 1.790 | - | - | 0 | 0 | - | 1.318 | 1.318 | 1.456 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 1.620 | 1.610 | 1.660 | 1.580 | 1.650 | 60,000 | 97,320 | 1.6220 | 1.318 | 1.310 | 1.351 | 1.286 | 1.343 | 73,742 | 1.3197 | -5.81% |
| 2023-09-07 | 0 | 1.720 | 1.630 | 1.720 | 1.740 | 1.800 | 71,000 | 125,160 | 1.7628 | 1.399 | 1.326 | 1.399 | 1.416 | 1.465 | 87,262 | 1.4343 | 5.52% |
| 2023-09-06 | 0 | 1.630 | 1.630 | 1.790 | - | - | 0 | 0 | - | 1.326 | 1.326 | 1.456 | - | - | 0 | - | 1.24% |
| 2023-09-05 | 0 | 1.610 | 1.610 | 1.650 | 1.600 | 1.630 | 167,000 | 270,090 | 1.6173 | 1.310 | 1.310 | 1.343 | 1.302 | 1.326 | 205,249 | 1.3159 | -2.42% |
| 2023-09-04 | 0 | 1.650 | 1.590 | 1.660 | 1.650 | 1.650 | 4,000 | 6,600 | 1.6500 | 1.343 | 1.294 | 1.351 | 1.343 | 1.343 | 4,916 | 1.3425 | 0.61% |
| 2023-08-31 | 0 | 1.640 | 1.630 | 1.680 | 1.620 | 1.640 | 21,000 | 34,160 | 1.6267 | 1.334 | 1.326 | 1.367 | 1.318 | 1.334 | 25,810 | 1.3235 | -1.20% |
| 2023-08-30 | 0 | 1.660 | 1.590 | 1.760 | 1.660 | 1.660 | 4,000 | 6,640 | 1.6600 | 1.351 | 1.294 | 1.432 | 1.351 | 1.351 | 4,916 | 1.3506 | -0.60% |
| 2023-08-29 | 0 | 1.670 | 1.610 | 1.800 | - | - | 0 | 0 | - | 1.359 | 1.310 | 1.465 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 1.670 | 1.580 | 1.700 | - | - | 0 | 0 | - | 1.359 | 1.286 | 1.383 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 1.670 | 1.600 | 1.800 | - | - | 0 | 0 | - | 1.359 | 1.302 | 1.465 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 1.670 | 1.600 | 1.800 | - | - | 0 | 0 | - | 1.359 | 1.302 | 1.465 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 1.670 | 1.620 | 1.790 | - | - | 0 | 0 | - | 1.359 | 1.318 | 1.456 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 1.670 | 1.600 | 1.680 | 1.670 | 1.670 | 10,000 | 16,700 | 1.6700 | 1.359 | 1.302 | 1.367 | 1.359 | 1.359 | 12,290 | 1.3588 | -1.18% |
| 2023-08-21 | 0 | 1.690 | 1.530 | 1.700 | - | - | 0 | 0 | - | 1.375 | 1.245 | 1.383 | - | - | 0 | - | -0.59% |
| 2023-08-18 | 0 | 1.700 | 1.660 | 1.800 | 1.670 | 1.700 | 73,000 | 122,800 | 1.6822 | 1.383 | 1.351 | 1.465 | 1.359 | 1.383 | 89,720 | 1.3687 | -0.58% |
| 2023-08-17 | 0 | 1.710 | 1.650 | 1.910 | - | - | 0 | 0 | - | 1.391 | 1.343 | 1.554 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 1.710 | 1.710 | 1.830 | 1.700 | 1.730 | 50,000 | 85,970 | 1.7194 | 1.391 | 1.391 | 1.489 | 1.383 | 1.408 | 61,452 | 1.3990 | -2.29% |
| 2023-08-15 | 0 | 1.750 | 1.730 | 1.970 | - | - | 0 | 0 | - | 1.424 | 1.408 | 1.603 | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 1.750 | 1.750 | 1.990 | 1.740 | 1.750 | 20,000 | 34,850 | 1.7425 | 1.424 | 1.424 | 1.619 | 1.416 | 1.424 | 24,581 | 1.4178 | -1.69% |
| 2023-08-11 | 0 | 1.780 | 1.780 | 1.990 | 1.730 | 1.830 | 39,000 | 70,120 | 1.7979 | 1.448 | 1.448 | 1.619 | 1.408 | 1.489 | 47,932 | 1.4629 | -2.73% |
| 2023-08-10 | 0 | 1.830 | 1.740 | 2.000 | - | - | 0 | 0 | - | 1.489 | 1.416 | 1.627 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 1.830 | 1.750 | 1.830 | - | - | 0 | 0 | - | 1.489 | 1.424 | 1.489 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 1.830 | 1.750 | - | - | - | 0 | 0 | - | 1.489 | 1.424 | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 1.830 | 1.760 | 2.080 | - | - | 0 | 0 | - | 1.489 | 1.432 | 1.692 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 1.830 | 1.830 | 2.120 | 1.830 | 1.890 | 27,000 | 50,190 | 1.8589 | 1.489 | 1.489 | 1.725 | 1.489 | 1.538 | 33,184 | 1.5125 | -3.17% |
| 2023-08-03 | 0 | 1.890 | 1.830 | 1.920 | - | - | 0 | 0 | - | 1.538 | 1.489 | 1.562 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 1.890 | 1.840 | 1.890 | - | - | 0 | 0 | - | 1.538 | 1.497 | 1.538 | - | - | 0 | - | -1.05% |
| 2023-08-01 | 0 | 1.910 | 1.840 | 1.910 | 1.910 | 1.920 | 6,000 | 11,500 | 1.9167 | 1.554 | 1.497 | 1.554 | 1.554 | 1.562 | 7,374 | 1.5595 | 0.00% |
| 2023-07-31 | 0 | 1.910 | 1.880 | 1.910 | 1.910 | 1.910 | 10,000 | 19,100 | 1.9100 | 1.554 | 1.530 | 1.554 | 1.554 | 1.554 | 12,290 | 1.5541 | 0.00% |
| 2023-07-28 | 0 | 1.910 | 1.880 | 2.140 | - | - | 0 | 0 | - | 1.554 | 1.530 | 1.741 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 1.910 | 1.870 | 2.120 | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 1.554 | 1.522 | 1.725 | 1.554 | 1.554 | 4,916 | 1.5541 | -0.52% |
| 2023-07-26 | 0 | 1.920 | 1.960 | 2.070 | 1.880 | 2.150 | 102,444 | 213,432 | 2.0834 | 1.562 | 1.595 | 1.684 | 1.530 | 1.749 | 125,908 | 1.6951 | 12.28% |
| 2023-07-25 | 0 | 1.710 | 1.710 | 1.760 | - | - | 0 | 0 | - | 1.391 | 1.391 | 1.432 | - | - | 0 | - | 0.59% |
| 2023-07-24 | 0 | 1.700 | 1.700 | 1.880 | 1.700 | 1.700 | 1,000 | 1,700 | 1.7000 | 1.383 | 1.383 | 1.530 | 1.383 | 1.383 | 1,229 | 1.3832 | 0.00% |
| 2023-07-21 | 0 | 1.700 | 1.700 | 1.880 | 1.700 | 1.700 | 1,000 | 1,700 | 1.7000 | 1.383 | 1.383 | 1.530 | 1.383 | 1.383 | 1,229 | 1.3832 | 0.00% |
| 2023-07-20 | 0 | 1.700 | 1.700 | 1.880 | - | - | 0 | 0 | - | 1.383 | 1.383 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 1.700 | 1.700 | 1.880 | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 1.383 | 1.383 | 1.530 | 1.383 | 1.383 | 2,458 | 1.3832 | 0.00% |
| 2023-07-18 | 0 | 1.700 | 1.700 | 1.740 | 1.700 | 1.740 | 5,000 | 8,660 | 1.7320 | 1.383 | 1.383 | 1.416 | 1.383 | 1.416 | 6,145 | 1.4092 | 0.00% |
| 2023-07-14 | 0 | 1.700 | 1.700 | 1.880 | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 1.383 | 1.383 | 1.530 | 1.383 | 1.383 | 2,458 | 1.3832 | -0.58% |
| 2023-07-13 | 0 | 1.710 | 1.710 | 1.880 | - | - | 0 | 0 | - | 1.391 | 1.391 | 1.530 | - | - | 0 | - | 0.59% |
| 2023-07-12 | 0 | 1.700 | 1.700 | 1.880 | 1.700 | 1.700 | 3,000 | 5,100 | 1.7000 | 1.383 | 1.383 | 1.530 | 1.383 | 1.383 | 3,687 | 1.3832 | -1.73% |
| 2023-07-11 | 0 | 1.730 | 1.620 | 1.880 | - | - | 0 | 0 | - | 1.408 | 1.318 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 1.730 | 1.620 | 1.880 | - | - | 0 | 0 | - | 1.408 | 1.318 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 1.730 | 1.620 | 1.800 | - | - | 0 | 0 | - | 1.408 | 1.318 | 1.465 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 1.730 | 1.730 | 1.800 | 1.730 | 1.730 | 5,000 | 8,650 | 1.7300 | 1.408 | 1.408 | 1.465 | 1.408 | 1.408 | 6,145 | 1.4076 | 0.58% |
| 2023-07-05 | 0 | 1.720 | 1.620 | 1.880 | - | - | 0 | 0 | - | 1.399 | 1.318 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 1.720 | 1.610 | 1.880 | - | - | 0 | 0 | - | 1.399 | 1.310 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 1.720 | 1.610 | 1.720 | 1.720 | 1.720 | 2,000 | 3,440 | 1.7200 | 1.399 | 1.310 | 1.399 | 1.399 | 1.399 | 2,458 | 1.3995 | 1.18% |
| 2023-06-30 | 0 | 1.700 | 1.700 | 1.870 | - | - | 0 | 0 | - | 1.383 | 1.383 | 1.522 | - | - | 0 | - | 1.19% |
| 2023-06-29 | 0 | 1.680 | 1.610 | 1.880 | - | - | 0 | 0 | - | 1.367 | 1.310 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 1.680 | 1.610 | 1.880 | - | - | 0 | 0 | - | 1.367 | 1.310 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 1.680 | 1.630 | 1.850 | - | - | 0 | 0 | - | 1.367 | 1.326 | 1.505 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 1.680 | 1.600 | 1.870 | - | - | 0 | 0 | - | 1.367 | 1.302 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 1.680 | 1.590 | 1.880 | - | - | 0 | 0 | - | 1.367 | 1.294 | 1.530 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 1.680 | 1.680 | 1.880 | 1.670 | 1.700 | 3,000 | 5,050 | 1.6833 | 1.367 | 1.367 | 1.530 | 1.359 | 1.383 | 3,687 | 1.3696 | 0.60% |
| 2023-06-20 | 0 | 1.760 | 1.710 | 1.760 | - | - | 0 | 0 | - | 1.359 | 1.320 | 1.359 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 1.760 | 1.680 | 1.970 | 1.760 | 1.800 | 3,000 | 5,320 | 1.7733 | 1.359 | 1.297 | 1.521 | 1.359 | 1.390 | 3,886 | 1.3691 | 0.57% |
| 2023-06-16 | 0 | 1.750 | 1.730 | 1.820 | 1.670 | 1.790 | 32,000 | 55,080 | 1.7213 | 1.351 | 1.336 | 1.405 | 1.289 | 1.382 | 41,449 | 1.3289 | -6.42% |
| 2023-06-15 | 0 | 1.870 | 1.870 | 1.950 | 1.870 | 1.880 | 10,000 | 18,710 | 1.8710 | 1.444 | 1.444 | 1.505 | 1.444 | 1.451 | 12,953 | 1.4445 | -1.06% |
| 2023-06-14 | 0 | 1.890 | 1.840 | 1.890 | - | - | 0 | 0 | - | 1.459 | 1.421 | 1.459 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 1.890 | 1.890 | 1.950 | 1.850 | 1.850 | 10,000 | 18,500 | 1.8500 | 1.459 | 1.459 | 1.505 | 1.428 | 1.428 | 12,953 | 1.4283 | 2.16% |
| 2023-06-12 | 0 | 1.850 | 1.850 | 1.980 | 1.850 | 1.850 | 13,000 | 24,050 | 1.8500 | 1.428 | 1.428 | 1.529 | 1.428 | 1.428 | 16,839 | 1.4283 | 0.00% |
| 2023-06-09 | 0 | 1.850 | 1.850 | 1.980 | 1.850 | 1.850 | 3,000 | 5,550 | 1.8500 | 1.428 | 1.428 | 1.529 | 1.428 | 1.428 | 3,886 | 1.4283 | 0.00% |
| 2023-06-08 | 0 | 1.850 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.428 | 1.428 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 1.850 | 1.850 | 1.980 | 1.850 | 1.850 | 2,000 | 3,700 | 1.8500 | 1.428 | 1.428 | 1.529 | 1.428 | 1.428 | 2,591 | 1.4283 | 0.54% |
| 2023-06-06 | 0 | 1.840 | 1.840 | 1.980 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 1.421 | 1.421 | 1.529 | 1.405 | 1.405 | 12,953 | 1.4051 | 1.10% |
| 2023-06-05 | 0 | 1.820 | 1.720 | 1.980 | - | - | 0 | 0 | - | 1.405 | 1.328 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 1.820 | 1.720 | 1.980 | - | - | 0 | 0 | - | 1.405 | 1.328 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 1.820 | 1.720 | 1.980 | 1.750 | 1.820 | 13,000 | 23,100 | 1.7769 | 1.405 | 1.328 | 1.529 | 1.351 | 1.405 | 16,839 | 1.3719 | 0.55% |
| 2023-05-31 | 0 | 1.810 | 1.750 | 1.810 | - | - | 0 | 0 | - | 1.397 | 1.351 | 1.397 | - | - | 0 | - | -0.55% |
| 2023-05-30 | 0 | 1.820 | 1.750 | 1.980 | - | - | 0 | 0 | - | 1.405 | 1.351 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 1.820 | 1.610 | 1.860 | - | - | 4,000 | 7,440 | 1.8600 | 1.405 | 1.243 | 1.436 | - | - | 5,181 | 1.4360 | 0.00% |
| 2023-05-25 | 0 | 1.820 | 1.820 | 1.980 | - | - | 0 | 0 | - | 1.405 | 1.405 | 1.529 | - | - | 0 | - | 1.11% |
| 2023-05-24 | 0 | 1.800 | 1.800 | 1.980 | - | - | 0 | 0 | - | 1.390 | 1.390 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 1.800 | 1.800 | 1.980 | 1.800 | 1.850 | 16,000 | 29,310 | 1.8319 | 1.390 | 1.390 | 1.529 | 1.390 | 1.428 | 20,724 | 1.4143 | -2.70% |
| 2023-05-22 | 0 | 1.850 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.428 | 1.421 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 1.850 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.428 | 1.421 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 1.850 | 1.820 | 1.980 | 1.850 | 1.970 | 102,000 | 191,820 | 1.8806 | 1.428 | 1.405 | 1.529 | 1.428 | 1.521 | 132,118 | 1.4519 | -1.60% |
| 2023-05-17 | 0 | 1.880 | 1.850 | 1.880 | - | - | 0 | 0 | - | 1.451 | 1.428 | 1.451 | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 32,000 | 60,160 | 1.8800 | 1.451 | 1.444 | 1.451 | 1.451 | 1.451 | 41,449 | 1.4514 | 0.00% |
| 2023-05-15 | 0 | 1.880 | 1.880 | 1.960 | 1.880 | 1.880 | 3,000 | 5,640 | 1.8800 | 1.451 | 1.451 | 1.513 | 1.451 | 1.451 | 3,886 | 1.4514 | -4.08% |
| 2023-05-12 | 0 | 1.960 | 1.900 | 1.960 | - | - | 0 | 0 | - | 1.513 | 1.467 | 1.513 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 1.960 | 1.860 | 1.970 | - | - | 0 | 0 | - | 1.513 | 1.436 | 1.521 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 1.960 | 1.870 | 1.970 | - | - | 0 | 0 | - | 1.513 | 1.444 | 1.521 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 1.960 | 1.880 | 1.970 | - | - | 0 | 0 | - | 1.513 | 1.451 | 1.521 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 1.960 | 1.900 | 1.970 | 1.880 | 1.960 | 132,000 | 252,640 | 1.9139 | 1.513 | 1.467 | 1.521 | 1.451 | 1.513 | 170,976 | 1.4776 | -1.01% |
| 2023-05-05 | 0 | 1.980 | 1.900 | 2.050 | 1.890 | 2.100 | 55,861 | 109,844 | 1.9664 | 1.529 | 1.467 | 1.583 | 1.459 | 1.621 | 72,355 | 1.5181 | 3.66% |
| 2023-05-04 | 0 | 1.910 | 1.880 | 1.910 | - | - | 0 | 0 | - | 1.475 | 1.451 | 1.475 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 1.910 | 1.870 | 1.980 | - | - | 0 | 0 | - | 1.475 | 1.444 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 1.910 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.475 | 1.467 | 1.529 | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 1.910 | 1.890 | 1.910 | - | - | 0 | 0 | - | 1.475 | 1.459 | 1.475 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 1.910 | 1.910 | 1.980 | 1.910 | 1.920 | 19,000 | 36,340 | 1.9126 | 1.475 | 1.475 | 1.529 | 1.475 | 1.482 | 24,610 | 1.4766 | 0.00% |
| 2023-04-26 | 0 | 1.910 | 1.860 | 1.970 | - | - | 0 | 0 | - | 1.475 | 1.436 | 1.521 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 1.910 | 1.850 | 1.970 | - | - | 0 | 0 | - | 1.475 | 1.428 | 1.521 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 1.910 | 1.870 | 2.010 | 1.910 | 1.910 | 21,000 | 40,100 | 1.9095 | 1.475 | 1.444 | 1.552 | 1.475 | 1.475 | 27,201 | 1.4742 | -4.50% |
| 2023-04-21 | 0 | 2.000 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.544 | 1.482 | 1.544 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 2.000 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.544 | 1.467 | 1.544 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 2.000 | 1.910 | 2.070 | - | - | 0 | 0 | - | 1.544 | 1.475 | 1.598 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 2.000 | 1.950 | 2.070 | - | - | 0 | 0 | - | 1.544 | 1.505 | 1.598 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 2.000 | 1.910 | 2.000 | 2.050 | 2.050 | 1,000 | 2,050 | 2.0500 | 1.544 | 1.475 | 1.544 | 1.583 | 1.583 | 1,295 | 1.5827 | 0.00% |
| 2023-04-14 | 0 | 2.000 | 1.900 | 2.000 | 1.980 | 2.000 | 31,000 | 61,960 | 1.9987 | 1.544 | 1.467 | 1.544 | 1.529 | 1.544 | 40,153 | 1.5431 | 3.63% |
| 2023-04-13 | 0 | 1.930 | 1.880 | 1.980 | 1.930 | 1.930 | 6,000 | 11,580 | 1.9300 | 1.490 | 1.451 | 1.529 | 1.490 | 1.490 | 7,772 | 1.4900 | 0.00% |
| 2023-04-12 | 0 | 1.930 | 1.930 | 1.980 | 1.930 | 1.950 | 9,000 | 17,470 | 1.9411 | 1.490 | 1.490 | 1.529 | 1.490 | 1.505 | 11,657 | 1.4986 | -1.03% |
| 2023-04-11 | 0 | 1.950 | 1.950 | 2.030 | 1.950 | 1.950 | 5,000 | 9,750 | 1.9500 | 1.505 | 1.505 | 1.567 | 1.505 | 1.505 | 6,476 | 1.5055 | 0.52% |
| 2023-04-06 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.950 | 51,000 | 98,950 | 1.9402 | 1.498 | 1.498 | 1.505 | 1.498 | 1.505 | 66,059 | 1.4979 | -6.28% |
| 2023-04-04 | 0 | 2.070 | 2.000 | 2.070 | - | - | 0 | 0 | - | 1.598 | 1.544 | 1.598 | - | - | 0 | - | -0.48% |
| 2023-04-03 | 0 | 2.080 | 1.990 | 2.090 | - | - | 0 | 0 | - | 1.606 | 1.536 | 1.614 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 2.080 | 1.990 | 2.100 | - | - | 0 | 0 | - | 1.606 | 1.536 | 1.621 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 2.080 | 2.020 | 2.150 | 2.080 | 2.080 | 1,000 | 2,080 | 2.0800 | 1.606 | 1.560 | 1.660 | 1.606 | 1.606 | 1,295 | 1.6058 | 4.00% |
| 2023-03-29 | 0 | 2.000 | 1.910 | 2.080 | - | - | 0 | 0 | - | 1.544 | 1.475 | 1.606 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 2.000 | 1.900 | 2.080 | - | - | 0 | 0 | - | 1.544 | 1.467 | 1.606 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 2.000 | 1.900 | 2.080 | - | - | 0 | 0 | - | 1.544 | 1.467 | 1.606 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 2.000 | 2.050 | 2.080 | 1.990 | 2.000 | 8,000 | 15,930 | 1.9913 | 1.544 | 1.583 | 1.606 | 1.536 | 1.544 | 10,362 | 1.5373 | 0.50% |
| 2023-03-23 | 0 | 1.990 | 1.910 | 2.110 | 1.990 | 2.000 | 10,000 | 19,920 | 1.9920 | 1.536 | 1.475 | 1.629 | 1.536 | 1.544 | 12,953 | 1.5379 | 0.51% |
| 2023-03-22 | 0 | 1.980 | 1.950 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.505 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 1.980 | 1.900 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.467 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 1.980 | 1.880 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.451 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 1.980 | 1.980 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.529 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 1.980 | 1.910 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.475 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 1.980 | 1.930 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.490 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 1.980 | 1.980 | 2.130 | - | - | 0 | 0 | - | 1.529 | 1.529 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 1.980 | 1.980 | 2.130 | 1.950 | 1.990 | 30,000 | 58,840 | 1.9613 | 1.529 | 1.529 | 1.644 | 1.505 | 1.536 | 38,858 | 1.5142 | -1.98% |
| 2023-03-10 | 0 | 2.020 | 2.020 | 2.150 | 2.020 | 2.020 | 30,000 | 60,600 | 2.0200 | 1.560 | 1.560 | 1.660 | 1.560 | 1.560 | 38,858 | 1.5595 | -2.42% |
| 2023-03-09 | 0 | 2.070 | 2.050 | 2.170 | - | - | 0 | 0 | - | 1.598 | 1.583 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 2.070 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.598 | 1.583 | 1.668 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 2.070 | 2.050 | 2.170 | - | - | 0 | 0 | - | 1.598 | 1.583 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 2.070 | 2.070 | 2.170 | 2.060 | 2.170 | 50,000 | 104,790 | 2.0958 | 1.598 | 1.598 | 1.675 | 1.590 | 1.675 | 64,764 | 1.6180 | -3.72% |
| 2023-03-03 | 0 | 2.150 | 1.980 | 2.170 | - | - | 0 | 0 | - | 1.660 | 1.529 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 2.150 | 1.980 | 2.170 | - | - | 0 | 0 | - | 1.660 | 1.529 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 2.150 | 1.980 | 2.160 | - | - | 0 | 0 | - | 1.660 | 1.529 | 1.668 | - | - | 0 | - | -0.46% |
| 2023-02-28 | 0 | 2.160 | 1.940 | 2.170 | - | - | 0 | 0 | - | 1.668 | 1.498 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 2.160 | 1.950 | 2.170 | - | - | 0 | 0 | - | 1.668 | 1.505 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 2.160 | 1.920 | 2.170 | - | - | 0 | 0 | - | 1.668 | 1.482 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 2.160 | 1.900 | 2.170 | - | - | 0 | 0 | - | 1.668 | 1.467 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 2.160 | 2.060 | 2.170 | - | - | 0 | 0 | - | 1.668 | 1.590 | 1.675 | - | - | 0 | - | -0.92% |
| 2023-02-21 | 0 | 2.180 | 2.060 | 2.190 | 2.180 | 2.180 | 1,000 | 2,180 | 2.1800 | 1.683 | 1.590 | 1.691 | 1.683 | 1.683 | 1,295 | 1.6830 | 3.81% |
| 2023-02-20 | 0 | 2.100 | 2.060 | 2.190 | - | - | 0 | 0 | - | 1.621 | 1.590 | 1.691 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 2.100 | 2.100 | 2.190 | - | - | 0 | 0 | - | 1.621 | 1.621 | 1.691 | - | - | 0 | - | 2.44% |
| 2023-02-16 | 0 | 2.050 | 2.050 | 2.190 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.583 | 1.583 | 1.691 | 1.583 | 1.583 | 12,953 | 1.5827 | 0.00% |
| 2023-02-15 | 0 | 2.050 | 2.130 | 2.190 | 2.050 | 2.060 | 21,972 | 45,093 | 2.0523 | 1.583 | 1.644 | 1.691 | 1.583 | 1.590 | 28,460 | 1.5844 | -3.76% |
| 2023-02-14 | 0 | 2.130 | 2.030 | 2.130 | - | - | 0 | 0 | - | 1.644 | 1.567 | 1.644 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 2.130 | 2.080 | 2.130 | - | - | 0 | 0 | - | 1.644 | 1.606 | 1.644 | - | - | 0 | - | -0.93% |
| 2023-02-10 | 0 | 2.150 | 2.080 | 2.150 | - | - | 0 | 0 | - | 1.660 | 1.606 | 1.660 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 2.150 | 2.080 | 2.160 | - | - | 0 | 0 | - | 1.660 | 1.606 | 1.668 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 2.150 | 2.060 | 2.190 | - | - | 0 | 0 | - | 1.660 | 1.590 | 1.691 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 2.150 | 2.060 | 2.160 | - | - | 0 | 0 | - | 1.660 | 1.590 | 1.668 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 2.150 | 2.060 | 2.160 | - | - | 0 | 0 | - | 1.660 | 1.590 | 1.668 | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 2.150 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.660 | 1.583 | 1.668 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 2.150 | 2.070 | 2.160 | 2.050 | 2.150 | 61,011 | 125,532 | 2.0575 | 1.660 | 1.598 | 1.668 | 1.583 | 1.660 | 79,026 | 1.5885 | 3.37% |
| 2023-02-01 | 0 | 2.080 | 2.080 | 2.160 | 2.080 | 2.080 | 2,000 | 4,160 | 2.0800 | 1.606 | 1.606 | 1.668 | 1.606 | 1.606 | 2,591 | 1.6058 | 0.00% |
| 2023-01-31 | 0 | 2.080 | 2.080 | 2.150 | 2.080 | 2.200 | 64,000 | 138,950 | 2.1711 | 1.606 | 1.606 | 1.660 | 1.606 | 1.698 | 82,898 | 1.6762 | 2.97% |
| 2023-01-30 | 0 | 2.020 | 2.020 | 2.170 | 2.020 | 2.170 | 61,000 | 129,740 | 2.1269 | 1.560 | 1.560 | 1.675 | 1.560 | 1.675 | 79,012 | 1.6420 | -5.16% |
| 2023-01-27 | 0 | 2.130 | 2.100 | 2.130 | 2.120 | 2.130 | 4,000 | 8,510 | 2.1275 | 1.644 | 1.621 | 1.644 | 1.637 | 1.644 | 5,181 | 1.6425 | 0.00% |
| 2023-01-26 | 0 | 2.130 | 2.130 | 2.170 | 2.130 | 2.170 | 50,000 | 106,460 | 2.1292 | 1.644 | 1.644 | 1.675 | 1.644 | 1.675 | 64,764 | 1.6438 | -1.39% |
| 2023-01-20 | 0 | 2.160 | 2.090 | 2.170 | 2.160 | 2.160 | 1,000 | 2,160 | 2.1600 | 1.668 | 1.614 | 1.675 | 1.668 | 1.668 | 1,295 | 1.6676 | 6.40% |
| 2023-01-19 | 0 | 2.030 | 2.030 | 2.170 | 2.020 | 2.020 | 1,000 | 2,020 | 2.0200 | 1.567 | 1.567 | 1.675 | 1.560 | 1.560 | 1,295 | 1.5595 | 0.00% |
| 2023-01-18 | 0 | 2.030 | 2.020 | 2.160 | 2.030 | 2.030 | 1,000 | 2,030 | 2.0300 | 1.567 | 1.560 | 1.668 | 1.567 | 1.567 | 1,295 | 1.5672 | 1.50% |
| 2023-01-17 | 0 | 2.000 | 2.000 | 2.170 | 2.000 | 2.060 | 8,000 | 16,420 | 2.0525 | 1.544 | 1.544 | 1.675 | 1.544 | 1.590 | 10,362 | 1.5846 | -2.91% |
| 2023-01-16 | 0 | 2.060 | 2.060 | 2.160 | - | - | 5,000 | 10,800 | 2.1600 | 1.590 | 1.590 | 1.668 | - | - | 6,476 | 1.6676 | 0.00% |
| 2023-01-13 | 0 | 2.060 | 2.060 | 2.170 | 2.040 | 2.040 | 1,000 | 2,040 | 2.0400 | 1.590 | 1.590 | 1.675 | 1.575 | 1.575 | 1,295 | 1.5750 | 0.49% |
| 2023-01-12 | 0 | 2.050 | 2.040 | 2.170 | 2.050 | 2.050 | 5,000 | 10,250 | 2.0500 | 1.583 | 1.575 | 1.675 | 1.583 | 1.583 | 6,476 | 1.5827 | 0.00% |
| 2023-01-11 | 0 | 2.050 | 2.030 | 2.170 | 2.050 | 2.050 | 31,000 | 63,550 | 2.0500 | 1.583 | 1.567 | 1.675 | 1.583 | 1.583 | 40,153 | 1.5827 | 0.00% |
| 2023-01-10 | 0 | 2.050 | 2.040 | 2.170 | - | - | 0 | 0 | - | 1.583 | 1.575 | 1.675 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 2.050 | 2.040 | 2.170 | 2.010 | 2.050 | 16,000 | 32,760 | 2.0475 | 1.583 | 1.575 | 1.675 | 1.552 | 1.583 | 20,724 | 1.5807 | 0.00% |
| 2023-01-06 | 0 | 2.050 | 2.010 | 2.080 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.583 | 1.552 | 1.606 | 1.583 | 1.583 | 12,953 | 1.5827 | -2.38% |
| 2023-01-05 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.621 | 1.544 | 1.621 | - | - | 0 | - | -2.78% |
| 2023-01-04 | 0 | 2.160 | 2.020 | 2.160 | 2.160 | 2.160 | 20,000 | 43,200 | 2.1600 | 1.668 | 1.560 | 1.668 | 1.668 | 1.668 | 25,905 | 1.6676 | 7.46% |
| 2023-01-03 | 0 | 2.010 | 2.010 | 2.100 | 2.000 | 2.190 | 44,000 | 89,440 | 2.0327 | 1.552 | 1.552 | 1.621 | 1.544 | 1.691 | 56,992 | 1.5693 | -0.50% |
| 2022-12-30 | 0 | 2.020 | 2.000 | 2.190 | - | - | 0 | 0 | - | 1.560 | 1.544 | 1.691 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 2.020 | 2.010 | 2.100 | 2.020 | 2.100 | 32,000 | 67,070 | 2.0959 | 1.560 | 1.552 | 1.621 | 1.560 | 1.621 | 41,449 | 1.6181 | -9.01% |
| 2022-12-28 | 0 | 2.220 | 2.000 | 2.220 | 1.910 | 2.330 | 144,000 | 287,950 | 1.9997 | 1.714 | 1.544 | 1.714 | 1.475 | 1.799 | 186,519 | 1.5438 | 5.71% |
| 2022-12-23 | 0 | 2.100 | 2.060 | 2.100 | 2.060 | 2.250 | 5,000 | 10,890 | 2.1780 | 1.621 | 1.590 | 1.621 | 1.590 | 1.737 | 6,476 | 1.6815 | 0.00% |
| 2022-12-22 | 0 | 2.100 | 2.000 | 2.180 | 2.020 | 2.100 | 64,000 | 130,800 | 2.0438 | 1.621 | 1.544 | 1.683 | 1.560 | 1.621 | 82,898 | 1.5779 | 1.94% |
| 2022-12-21 | 0 | 2.060 | 2.060 | 2.110 | 2.060 | 2.470 | 98,000 | 216,040 | 2.2045 | 1.590 | 1.590 | 1.629 | 1.590 | 1.907 | 126,937 | 1.7019 | 6.74% |
| 2022-12-20 | 0 | 1.930 | 1.890 | 2.050 | 1.930 | 2.140 | 26,000 | 52,300 | 2.0115 | 1.490 | 1.459 | 1.583 | 1.490 | 1.652 | 33,677 | 1.5530 | -3.50% |
| 2022-12-19 | 0 | 2.000 | 1.930 | 2.000 | 1.900 | 2.000 | 16,000 | 31,430 | 1.9644 | 1.544 | 1.490 | 1.544 | 1.467 | 1.544 | 20,724 | 1.5166 | 5.82% |
| 2022-12-16 | 0 | 1.890 | 1.890 | 2.100 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.621 | - | - | 0 | - | 0.53% |
| 2022-12-15 | 0 | 1.880 | 1.880 | 1.970 | 1.880 | 1.890 | 42,000 | 79,000 | 1.8810 | 1.451 | 1.451 | 1.521 | 1.451 | 1.459 | 54,402 | 1.4522 | -3.59% |
| 2022-12-14 | 0 | 1.950 | 1.950 | 1.990 | 1.850 | 1.900 | 33,000 | 61,810 | 1.8730 | 1.505 | 1.505 | 1.536 | 1.428 | 1.467 | 42,744 | 1.4460 | 0.00% |
| 2022-12-13 | 0 | 1.950 | 1.890 | 2.010 | - | - | 0 | 0 | - | 1.505 | 1.459 | 1.552 | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 1.950 | 1.900 | 1.950 | 1.950 | 1.950 | 20,000 | 39,000 | 1.9500 | 1.505 | 1.467 | 1.505 | 1.505 | 1.505 | 25,905 | 1.5055 | 0.00% |
| 2022-12-09 | 0 | 1.950 | 1.950 | 2.060 | 1.880 | 1.900 | 439,444 | 833,185 | 1.8960 | 1.505 | 1.505 | 1.590 | 1.451 | 1.467 | 569,200 | 1.4638 | 1.04% |
| 2022-12-08 | 0 | 1.930 | 1.840 | 2.080 | 1.930 | 1.930 | 1,000 | 1,930 | 1.9300 | 1.490 | 1.421 | 1.606 | 1.490 | 1.490 | 1,295 | 1.4900 | -3.02% |
| 2022-12-07 | 0 | 1.990 | 1.870 | 2.140 | - | - | 0 | 0 | - | 1.536 | 1.444 | 1.652 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 1.990 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.536 | 1.428 | 1.621 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 1.990 | 1.850 | 2.080 | 1.990 | 1.990 | 83,000 | 165,170 | 1.9900 | 1.536 | 1.428 | 1.606 | 1.536 | 1.536 | 107,508 | 1.5364 | 4.74% |
| 2022-12-02 | 0 | 1.900 | 1.900 | 2.000 | 1.850 | 1.900 | 11,000 | 20,400 | 1.8545 | 1.467 | 1.467 | 1.544 | 1.428 | 1.467 | 14,248 | 1.4318 | 0.00% |
| 2022-12-01 | 0 | 1.900 | 1.900 | 2.000 | 1.900 | 1.900 | 3,000 | 5,700 | 1.9000 | 1.467 | 1.467 | 1.544 | 1.467 | 1.467 | 3,886 | 1.4669 | -3.06% |
| 2022-11-30 | 0 | 1.960 | 1.830 | 1.960 | 1.990 | 2.000 | 101,000 | 201,920 | 1.9992 | 1.513 | 1.413 | 1.513 | 1.536 | 1.544 | 130,823 | 1.5435 | -2.00% |
| 2022-11-29 | 0 | 2.000 | 1.970 | 2.000 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 1.544 | 1.521 | 1.544 | 1.544 | 1.544 | 64,764 | 1.5441 | 3.63% |
| 2022-11-28 | 0 | 1.930 | 1.910 | 1.930 | 1.970 | 1.970 | 3,000 | 5,910 | 1.9700 | 1.490 | 1.475 | 1.490 | 1.521 | 1.521 | 3,886 | 1.5209 | -2.03% |
| 2022-11-25 | 0 | 1.970 | 1.910 | 1.970 | 1.970 | 1.980 | 11,000 | 21,730 | 1.9755 | 1.521 | 1.475 | 1.521 | 1.521 | 1.529 | 14,248 | 1.5251 | 3.68% |
| 2022-11-24 | 0 | 1.900 | 1.800 | 1.980 | - | - | 0 | 0 | - | 1.467 | 1.390 | 1.529 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 1.900 | 1.730 | 2.000 | - | - | 0 | 0 | - | 1.467 | 1.336 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 1.900 | 1.720 | 2.000 | - | - | 0 | 0 | - | 1.467 | 1.328 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 1.900 | 1.700 | 2.000 | - | - | 0 | 0 | - | 1.467 | 1.312 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 1.900 | 1.700 | 2.000 | - | - | 0 | 0 | - | 1.467 | 1.312 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 1.900 | 1.740 | 2.000 | - | - | 0 | 0 | - | 1.467 | 1.343 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 1.900 | 1.800 | 1.980 | 1.900 | 2.000 | 26,000 | 50,000 | 1.9231 | 1.467 | 1.390 | 1.529 | 1.467 | 1.544 | 33,677 | 1.4847 | 0.00% |
| 2022-11-15 | 0 | 1.900 | 1.860 | 1.990 | 1.850 | 1.950 | 21,000 | 40,000 | 1.9048 | 1.467 | 1.436 | 1.536 | 1.428 | 1.505 | 27,201 | 1.4705 | 2.15% |
| 2022-11-14 | 0 | 1.860 | 1.700 | 1.920 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 1.436 | 1.312 | 1.482 | 1.436 | 1.436 | 12,953 | 1.4360 | 0.00% |
| 2022-11-11 | 0 | 1.860 | 1.840 | 2.000 | 1.680 | 1.860 | 16,000 | 29,580 | 1.8488 | 1.436 | 1.421 | 1.544 | 1.297 | 1.436 | 20,724 | 1.4273 | 0.54% |
| 2022-11-10 | 0 | 1.850 | 1.680 | 1.850 | - | - | 0 | 0 | - | 1.428 | 1.297 | 1.428 | - | - | 0 | - | -0.54% |
| 2022-11-09 | 0 | 1.860 | 1.810 | 1.930 | - | - | 0 | 0 | - | 1.436 | 1.397 | 1.490 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 1.860 | 1.760 | 1.860 | 1.650 | 1.860 | 4,000 | 7,020 | 1.7550 | 1.436 | 1.359 | 1.436 | 1.274 | 1.436 | 5,181 | 1.3549 | -0.53% |
| 2022-11-07 | 0 | 1.870 | 1.750 | 1.870 | - | - | 0 | 0 | - | 1.444 | 1.351 | 1.444 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 1.870 | 1.640 | 1.930 | - | - | 0 | 0 | - | 1.444 | 1.266 | 1.490 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 1.870 | 1.650 | 1.950 | - | - | 0 | 0 | - | 1.444 | 1.274 | 1.505 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 1.870 | 1.650 | 1.950 | - | - | 0 | 0 | - | 1.444 | 1.274 | 1.505 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 1.870 | 1.640 | 1.950 | - | - | 0 | 0 | - | 1.444 | 1.266 | 1.505 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 1.870 | 1.700 | 1.890 | 1.610 | 1.870 | 4,000 | 6,800 | 1.7000 | 1.444 | 1.312 | 1.459 | 1.243 | 1.444 | 5,181 | 1.3125 | 3.89% |
| 2022-10-28 | 0 | 1.800 | 1.700 | 1.800 | 1.800 | 1.850 | 9,000 | 16,600 | 1.8444 | 1.390 | 1.312 | 1.390 | 1.390 | 1.428 | 11,657 | 1.4240 | 7.78% |
| 2022-10-27 | 0 | 1.670 | 1.670 | 1.840 | 1.670 | 1.760 | 9,000 | 15,630 | 1.7367 | 1.289 | 1.289 | 1.421 | 1.289 | 1.359 | 11,657 | 1.3408 | -14.36% |
| 2022-10-26 | 0 | 1.950 | 1.710 | 1.950 | - | - | 0 | 0 | - | 1.505 | 1.320 | 1.505 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 1.950 | 1.710 | 2.010 | - | - | 0 | 0 | - | 1.505 | 1.320 | 1.552 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 1.950 | 1.800 | 1.950 | 1.860 | 1.950 | 40,000 | 75,460 | 1.8865 | 1.505 | 1.390 | 1.505 | 1.436 | 1.505 | 51,811 | 1.4564 | 0.00% |
| 2022-10-21 | 0 | 1.950 | 1.900 | 2.000 | 1.950 | 1.950 | 4,500 | 8,740 | 1.9422 | 1.505 | 1.467 | 1.544 | 1.505 | 1.505 | 5,829 | 1.4995 | 0.00% |
| 2022-10-20 | 0 | 1.950 | 1.950 | 2.010 | 1.910 | 2.020 | 10,000 | 20,070 | 2.0070 | 1.505 | 1.505 | 1.552 | 1.475 | 1.560 | 12,953 | 1.5495 | -3.47% |
| 2022-10-19 | 0 | 2.020 | 2.000 | 2.020 | - | - | 0 | 0 | - | 1.560 | 1.544 | 1.560 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 2.020 | 2.000 | 2.020 | - | - | 0 | 0 | - | 1.560 | 1.544 | 1.560 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 2.020 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.560 | 1.544 | 1.583 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 2.020 | 2.020 | 2.090 | 2.020 | 2.020 | 6,000 | 12,120 | 2.0200 | 1.560 | 1.560 | 1.614 | 1.560 | 1.560 | 7,772 | 1.5595 | 1.00% |
| 2022-10-13 | 0 | 2.000 | 2.000 | 2.110 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.629 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.621 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.621 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 2.000 | 2.000 | 2.130 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.644 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 2.000 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.660 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 2.000 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.660 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 21,000 | 42,000 | 2.0000 | 1.544 | 1.544 | 1.621 | 1.544 | 1.544 | 27,201 | 1.5441 | 0.00% |
| 2022-10-03 | 0 | 2.000 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.660 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 2.000 | 1.990 | 2.150 | - | - | 0 | 0 | - | 1.544 | 1.536 | 1.660 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 1.544 | 1.529 | 1.544 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.060 | 34,000 | 69,170 | 2.0344 | 1.544 | 1.544 | 1.583 | 1.544 | 1.590 | 44,039 | 1.5706 | -2.44% |
| 2022-09-27 | 0 | 2.050 | 2.050 | 2.150 | 2.050 | 2.060 | 29,000 | 59,650 | 2.0569 | 1.583 | 1.583 | 1.660 | 1.583 | 1.590 | 37,563 | 1.5880 | -0.49% |
| 2022-09-26 | 0 | 2.060 | 2.060 | 2.100 | - | - | 0 | 0 | - | 1.590 | 1.590 | 1.621 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 2.060 | 2.060 | 2.150 | - | - | 0 | 0 | - | 1.590 | 1.590 | 1.660 | - | - | 0 | - | 0.49% |
| 2022-09-22 | 0 | 2.050 | 2.040 | 2.150 | 2.050 | 2.050 | 5,000 | 10,250 | 2.0500 | 1.583 | 1.575 | 1.660 | 1.583 | 1.583 | 6,476 | 1.5827 | 0.00% |
| 2022-09-21 | 0 | 2.050 | 2.050 | 2.150 | 2.020 | 2.070 | 19,000 | 39,280 | 2.0674 | 1.583 | 1.583 | 1.660 | 1.560 | 1.598 | 24,610 | 1.5961 | -0.97% |
| 2022-09-20 | 0 | 2.070 | 2.070 | 2.150 | 2.070 | 2.070 | 2,944 | 6,046 | 2.0537 | 1.598 | 1.598 | 1.660 | 1.598 | 1.598 | 3,813 | 1.5855 | 0.00% |
| 2022-09-19 | 0 | 2.070 | 2.070 | 2.150 | 2.070 | 2.070 | 2,500 | 5,150 | 2.0600 | 1.598 | 1.598 | 1.660 | 1.598 | 1.598 | 3,238 | 1.5904 | 0.00% |
| 2022-09-16 | 0 | 2.070 | 2.070 | 2.150 | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 1.598 | 1.598 | 1.660 | 1.583 | 1.583 | 5,181 | 1.5827 | -3.27% |
| 2022-09-15 | 0 | 2.140 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.652 | 1.583 | 1.698 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 2.140 | 2.050 | 2.210 | - | - | 0 | 0 | - | 1.652 | 1.583 | 1.706 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 2.140 | 2.100 | 2.220 | - | - | 0 | 0 | - | 1.652 | 1.621 | 1.714 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 2.140 | 2.140 | 2.250 | - | - | 0 | 0 | - | 1.652 | 1.652 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 2.140 | 2.140 | 2.250 | 2.140 | 2.140 | 9,000 | 19,260 | 2.1400 | 1.652 | 1.652 | 1.737 | 1.652 | 1.652 | 11,657 | 1.6522 | -0.47% |
| 2022-09-07 | 0 | 2.150 | 2.140 | 2.250 | - | - | 0 | 0 | - | 1.660 | 1.652 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 2.150 | 2.140 | 2.250 | 2.150 | 2.150 | 9,000 | 19,350 | 2.1500 | 1.660 | 1.652 | 1.737 | 1.660 | 1.660 | 11,657 | 1.6599 | 0.00% |
| 2022-09-05 | 0 | 2.150 | 2.140 | 2.150 | 2.150 | 2.150 | 1,000 | 2,150 | 2.1500 | 1.660 | 1.652 | 1.660 | 1.660 | 1.660 | 1,295 | 1.6599 | 0.47% |
| 2022-09-02 | 0 | 2.140 | 2.140 | 2.250 | - | - | 0 | 0 | - | 1.652 | 1.652 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 2.140 | 2.120 | 2.140 | 2.140 | 2.140 | 14,000 | 29,960 | 2.1400 | 1.652 | 1.637 | 1.652 | 1.652 | 1.652 | 18,134 | 1.6522 | -0.93% |
| 2022-08-31 | 0 | 2.160 | 2.160 | 2.200 | 2.140 | 2.160 | 8,500 | 18,205 | 2.1418 | 1.668 | 1.668 | 1.698 | 1.652 | 1.668 | 11,010 | 1.6535 | -2.70% |
| 2022-08-30 | 0 | 2.220 | 2.150 | 2.220 | 2.220 | 2.220 | 30,750 | 68,235 | 2.2190 | 1.714 | 1.660 | 1.714 | 1.714 | 1.714 | 39,830 | 1.7132 | -1.33% |
| 2022-08-29 | 0 | 2.250 | 2.160 | 2.250 | - | - | 0 | 0 | - | 1.737 | 1.668 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 2.250 | 2.160 | 2.300 | 2.150 | 2.250 | 8,000 | 17,400 | 2.1750 | 1.737 | 1.668 | 1.776 | 1.660 | 1.737 | 10,362 | 1.6792 | 0.00% |
| 2022-08-25 | 0 | 2.250 | 2.170 | 2.300 | - | - | 0 | 0 | - | 1.737 | 1.675 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 1.737 | 1.660 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 1.737 | 1.660 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 2.250 | 2.180 | 2.250 | - | - | 0 | 0 | - | 1.737 | 1.683 | 1.737 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 2.250 | 2.150 | 2.250 | 2.240 | 2.250 | 4,000 | 8,990 | 2.2475 | 1.737 | 1.660 | 1.737 | 1.729 | 1.737 | 5,181 | 1.7352 | 2.27% |
| 2022-08-18 | 0 | 2.200 | 2.200 | 2.250 | 2.170 | 2.200 | 30,000 | 65,700 | 2.1900 | 1.698 | 1.698 | 1.737 | 1.675 | 1.698 | 38,858 | 1.6908 | -2.22% |
| 2022-08-17 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.737 | 1.698 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 8,000 | 18,000 | 2.2500 | 1.737 | 1.737 | 1.776 | 1.737 | 1.737 | 10,362 | 1.7371 | 0.00% |
| 2022-08-15 | 0 | 2.250 | 2.200 | 2.280 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.737 | 1.698 | 1.760 | 1.737 | 1.737 | 12,953 | 1.7371 | -2.17% |
| 2022-08-12 | 0 | 2.300 | 2.300 | 2.470 | - | - | 0 | 0 | - | 1.776 | 1.776 | 1.907 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 2.300 | 2.250 | 2.430 | 2.300 | 2.300 | 1,000 | 2,300 | 2.3000 | 1.776 | 1.737 | 1.876 | 1.776 | 1.776 | 1,295 | 1.7757 | 2.22% |
| 2022-08-10 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 1,000 | 2,250 | 2.2500 | 1.737 | 1.737 | 1.776 | 1.737 | 1.737 | 1,295 | 1.7371 | 2.27% |
| 2022-08-09 | 0 | 2.200 | 2.200 | 2.250 | 2.130 | 2.200 | 60,000 | 130,510 | 2.1752 | 1.698 | 1.698 | 1.737 | 1.644 | 1.698 | 77,716 | 1.6793 | -4.35% |
| 2022-08-08 | 0 | 2.300 | 2.130 | 2.380 | - | - | 0 | 0 | - | 1.776 | 1.644 | 1.837 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 2.300 | 2.130 | 2.380 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.776 | 1.644 | 1.837 | 1.776 | 1.776 | 12,953 | 1.7757 | 1.77% |
| 2022-08-04 | 0 | 2.260 | 2.130 | 2.300 | - | - | 0 | 0 | - | 1.745 | 1.644 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 2.260 | 2.130 | 2.300 | - | - | 0 | 0 | - | 1.745 | 1.644 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 2.260 | 2.110 | 2.300 | - | - | 0 | 0 | - | 1.745 | 1.629 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 2.260 | 2.120 | 2.300 | - | - | 0 | 0 | - | 1.745 | 1.637 | 1.776 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 2.260 | 2.260 | 2.310 | - | - | 0 | 0 | - | 1.745 | 1.745 | 1.783 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 2.260 | 2.260 | 2.320 | - | - | 0 | 0 | - | 1.745 | 1.745 | 1.791 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 2.260 | 2.260 | 2.320 | - | - | 0 | 0 | - | 1.745 | 1.745 | 1.791 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 2.260 | 2.260 | 2.340 | - | - | 0 | 0 | - | 1.745 | 1.745 | 1.807 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 2.260 | 2.140 | 2.360 | 2.260 | 2.280 | 10,000 | 22,760 | 2.2760 | 1.745 | 1.652 | 1.822 | 1.745 | 1.760 | 12,953 | 1.7572 | -5.44% |
| 2022-07-22 | 0 | 2.390 | 2.260 | 2.490 | - | - | 0 | 0 | - | 1.845 | 1.745 | 1.922 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 2.390 | 2.280 | 2.480 | 2.250 | 2.390 | 3,240 | 7,459 | 2.3022 | 1.845 | 1.760 | 1.915 | 1.737 | 1.845 | 4,197 | 1.7774 | 0.00% |
| 2022-07-20 | 0 | 2.390 | 2.260 | 2.490 | - | - | 0 | 0 | - | 1.845 | 1.745 | 1.922 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 2.390 | 2.260 | 2.490 | - | - | 0 | 0 | - | 1.845 | 1.745 | 1.922 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 2.390 | 2.260 | 2.480 | - | - | 0 | 0 | - | 1.845 | 1.745 | 1.915 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 2.390 | 2.270 | 2.400 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.853 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 2.390 | 2.270 | 2.400 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.853 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 2.390 | 2.270 | 2.460 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.899 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 2.390 | 2.270 | 2.460 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.899 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 2.390 | 2.270 | 2.490 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.922 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 2.390 | 2.270 | 2.490 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.922 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 2.390 | 2.270 | 2.480 | - | - | 0 | 0 | - | 1.845 | 1.753 | 1.915 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 2.390 | 2.270 | 2.390 | 2.390 | 2.390 | 4,316 | 10,264 | 2.3781 | 1.845 | 1.753 | 1.845 | 1.845 | 1.845 | 5,590 | 1.8360 | 3.91% |
| 2022-07-05 | 0 | 2.300 | 2.300 | 2.340 | 2.300 | 2.300 | 9,000 | 20,700 | 2.3000 | 1.776 | 1.776 | 1.807 | 1.776 | 1.776 | 11,657 | 1.7757 | 0.00% |
| 2022-07-04 | 0 | 2.300 | 2.290 | 2.430 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 1.776 | 1.768 | 1.876 | 1.776 | 1.776 | 5,181 | 1.7757 | -2.54% |
| 2022-06-30 | 0 | 2.360 | 2.270 | 2.500 | - | - | 0 | 0 | - | 1.822 | 1.753 | 1.930 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 2.360 | 2.260 | 2.500 | 2.260 | 2.360 | 22,000 | 49,620 | 2.2555 | 1.822 | 1.745 | 1.930 | 1.745 | 1.822 | 28,496 | 1.7413 | -0.00% |
| 2022-06-28 | 0 | 2.450 | 2.360 | 2.470 | 2.270 | 2.450 | 29,000 | 67,990 | 2.3445 | 1.822 | 1.755 | 1.837 | 1.688 | 1.822 | 38,995 | 1.7435 | 8.41% |
| 2022-06-27 | 0 | 2.260 | 2.260 | 2.360 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.755 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 2.260 | 2.260 | 2.360 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.755 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 2.260 | 2.260 | 2.360 | 2.260 | 2.260 | 5,000 | 11,300 | 2.2600 | 1.681 | 1.681 | 1.755 | 1.681 | 1.681 | 6,723 | 1.6807 | 0.00% |
| 2022-06-22 | 0 | 2.260 | 2.260 | 2.360 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.755 | - | - | 0 | - | 0.44% |
| 2022-06-21 | 0 | 2.250 | 2.250 | 2.360 | 2.250 | 2.260 | 11,000 | 24,840 | 2.2582 | 1.673 | 1.673 | 1.755 | 1.673 | 1.681 | 14,791 | 1.6794 | -0.88% |
| 2022-06-20 | 0 | 2.270 | 2.260 | 2.470 | 2.270 | 2.270 | 10,000 | 22,700 | 2.2700 | 1.688 | 1.681 | 1.837 | 1.688 | 1.688 | 13,447 | 1.6881 | 0.00% |
| 2022-06-17 | 0 | 2.270 | 2.250 | 2.450 | 2.270 | 2.270 | 5,000 | 11,350 | 2.2700 | 1.688 | 1.673 | 1.822 | 1.688 | 1.688 | 6,723 | 1.6881 | 0.00% |
| 2022-06-16 | 0 | 2.270 | 2.250 | 2.450 | 2.270 | 2.270 | 3,000 | 6,810 | 2.2700 | 1.688 | 1.673 | 1.822 | 1.688 | 1.688 | 4,034 | 1.6881 | 0.00% |
| 2022-06-15 | 0 | 2.270 | 2.250 | 2.440 | - | - | 0 | 0 | - | 1.688 | 1.673 | 1.815 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 2.270 | 2.270 | 2.440 | 2.270 | 2.270 | 3,000 | 6,810 | 2.2700 | 1.688 | 1.688 | 1.815 | 1.688 | 1.688 | 4,034 | 1.6881 | -2.58% |
| 2022-06-13 | 0 | 2.330 | 2.270 | 2.340 | 2.330 | 2.340 | 12,000 | 27,980 | 2.3317 | 1.733 | 1.688 | 1.740 | 1.733 | 1.740 | 16,136 | 1.7340 | -0.85% |
| 2022-06-10 | 0 | 2.350 | 2.250 | 2.450 | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 1.748 | 1.673 | 1.822 | 1.748 | 1.748 | 10,757 | 1.7476 | 0.86% |
| 2022-06-09 | 0 | 2.330 | 2.330 | 2.520 | 2.330 | 2.330 | 74,000 | 172,420 | 2.3300 | 1.733 | 1.733 | 1.874 | 1.733 | 1.733 | 99,506 | 1.7328 | 3.10% |
| 2022-06-08 | 0 | 2.260 | 2.260 | 2.330 | 2.250 | 2.260 | 7,000 | 15,810 | 2.2586 | 1.681 | 1.681 | 1.733 | 1.673 | 1.681 | 9,413 | 1.6796 | -0.88% |
| 2022-06-07 | 0 | 2.280 | 2.250 | 2.400 | 2.260 | 2.280 | 77,000 | 174,870 | 2.2710 | 1.696 | 1.673 | 1.785 | 1.681 | 1.696 | 103,540 | 1.6889 | -0.87% |
| 2022-06-06 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.710 | 1.673 | 1.710 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 2.300 | 2.230 | 2.490 | - | - | 0 | 0 | - | 1.710 | 1.658 | 1.852 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 2.300 | 2.230 | 2.500 | 2.290 | 2.300 | 14,000 | 32,190 | 2.2993 | 1.710 | 1.658 | 1.859 | 1.703 | 1.710 | 18,825 | 1.7099 | 2.22% |
| 2022-05-31 | 0 | 2.250 | 2.170 | 2.290 | 2.250 | 2.250 | 80,000 | 180,000 | 2.2500 | 1.673 | 1.614 | 1.703 | 1.673 | 1.673 | 107,574 | 1.6733 | 0.00% |
| 2022-05-30 | 0 | 2.250 | 2.200 | 2.280 | 2.250 | 2.300 | 10,000 | 22,550 | 2.2550 | 1.673 | 1.636 | 1.696 | 1.673 | 1.710 | 13,447 | 1.6770 | -0.44% |
| 2022-05-27 | 0 | 2.260 | 2.130 | 2.310 | 2.260 | 2.260 | 14,000 | 31,640 | 2.2600 | 1.681 | 1.584 | 1.718 | 1.681 | 1.681 | 18,825 | 1.6807 | 1.35% |
| 2022-05-26 | 0 | 2.230 | 2.140 | 2.260 | 2.250 | 2.250 | 5,000 | 11,250 | 2.2500 | 1.658 | 1.591 | 1.681 | 1.673 | 1.673 | 6,723 | 1.6733 | -1.33% |
| 2022-05-25 | 0 | 2.260 | 2.210 | 2.300 | 2.260 | 2.260 | 25,000 | 56,500 | 2.2600 | 1.681 | 1.644 | 1.710 | 1.681 | 1.681 | 33,617 | 1.6807 | 1.35% |
| 2022-05-24 | 0 | 2.230 | 2.230 | 2.320 | 2.230 | 2.230 | 1,413 | 3,138 | 2.2208 | 1.658 | 1.658 | 1.725 | 1.658 | 1.658 | 1,900 | 1.6516 | -3.46% |
| 2022-05-23 | 0 | 2.310 | 2.240 | 2.400 | - | - | 0 | 0 | - | 1.718 | 1.666 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 2.310 | 2.260 | 2.360 | - | - | 0 | 0 | - | 1.718 | 1.681 | 1.755 | - | - | 0 | - | -2.12% |
| 2022-05-19 | 0 | 2.360 | 2.230 | 2.370 | 2.370 | 2.370 | 3,000 | 7,110 | 2.3700 | 1.755 | 1.658 | 1.763 | 1.763 | 1.763 | 4,034 | 1.7625 | -0.42% |
| 2022-05-18 | 0 | 2.370 | 2.230 | 2.370 | 2.370 | 2.370 | 4,000 | 9,480 | 2.3700 | 1.763 | 1.658 | 1.763 | 1.763 | 1.763 | 5,379 | 1.7625 | 0.00% |
| 2022-05-17 | 0 | 2.370 | 2.210 | 2.370 | 2.390 | 2.390 | 1,000 | 2,390 | 2.3900 | 1.763 | 1.644 | 1.763 | 1.777 | 1.777 | 1,345 | 1.7774 | 6.28% |
| 2022-05-16 | 0 | 2.230 | 2.230 | 2.390 | - | - | 0 | 0 | - | 1.658 | 1.658 | 1.777 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 2.230 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.658 | 1.644 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 2.230 | 2.210 | 2.450 | - | - | 0 | 0 | - | 1.658 | 1.644 | 1.822 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 2.230 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.658 | 1.636 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 2.230 | 2.210 | 2.450 | - | - | 0 | 0 | - | 1.658 | 1.644 | 1.822 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 2.230 | 2.230 | 2.410 | 2.220 | 2.270 | 51,000 | 113,700 | 2.2294 | 1.658 | 1.658 | 1.792 | 1.651 | 1.688 | 68,578 | 1.6580 | -4.70% |
| 2022-05-05 | 0 | 2.340 | 2.330 | 2.400 | - | - | 0 | 0 | - | 1.740 | 1.733 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 2.340 | 2.340 | 2.420 | - | - | 0 | 0 | - | 1.740 | 1.740 | 1.800 | - | - | 0 | - | 0.86% |
| 2022-05-03 | 0 | 2.320 | 2.370 | 2.420 | - | - | 0 | 0 | - | 1.725 | 1.763 | 1.800 | - | - | 0 | - | -2.11% |
| 2022-04-29 | 0 | 2.370 | 2.270 | 2.470 | - | - | 0 | 0 | - | 1.763 | 1.688 | 1.837 | - | - | 0 | - | -0.84% |
| 2022-04-28 | 0 | 2.390 | 2.360 | 2.410 | 2.410 | 2.410 | 6,000 | 14,460 | 2.4100 | 1.777 | 1.755 | 1.792 | 1.792 | 1.792 | 8,068 | 1.7923 | -0.83% |
| 2022-04-27 | 0 | 2.410 | 2.220 | 2.410 | - | - | 0 | 0 | - | 1.792 | 1.651 | 1.792 | - | - | 0 | - | -0.41% |
| 2022-04-26 | 0 | 2.420 | 2.210 | 2.450 | - | - | 0 | 0 | - | 1.800 | 1.644 | 1.822 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 2.420 | 2.210 | 2.430 | 2.420 | 2.420 | 1,000 | 2,420 | 2.4200 | 1.800 | 1.644 | 1.807 | 1.800 | 1.800 | 1,345 | 1.7997 | -0.41% |
| 2022-04-22 | 0 | 2.430 | 2.220 | 2.430 | 2.330 | 2.480 | 18,000 | 42,290 | 2.3494 | 1.807 | 1.651 | 1.807 | 1.733 | 1.844 | 24,204 | 1.7472 | 10.45% |
| 2022-04-21 | 0 | 2.200 | 2.200 | 2.310 | 2.200 | 2.270 | 34,000 | 75,500 | 2.2206 | 1.636 | 1.636 | 1.718 | 1.636 | 1.688 | 45,719 | 1.6514 | -4.76% |
| 2022-04-20 | 0 | 2.310 | 2.310 | 2.490 | 2.310 | 2.330 | 60,000 | 139,140 | 2.3190 | 1.718 | 1.718 | 1.852 | 1.718 | 1.733 | 80,680 | 1.7246 | 0.00% |
| 2022-04-19 | 0 | 2.310 | 2.310 | 2.420 | 2.300 | 2.300 | 5,000 | 11,500 | 2.3000 | 1.718 | 1.718 | 1.800 | 1.710 | 1.710 | 6,723 | 1.7105 | -6.10% |
| 2022-04-14 | 0 | 2.460 | 2.300 | 2.460 | - | - | 0 | 0 | - | 1.829 | 1.710 | 1.829 | - | - | 0 | - | -0.81% |
| 2022-04-13 | 0 | 2.480 | 2.310 | 2.480 | - | - | 0 | 0 | - | 1.844 | 1.718 | 1.844 | - | - | 0 | - | -0.80% |
| 2022-04-12 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.859 | 1.710 | 1.859 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 2.500 | 2.300 | 2.530 | - | - | 0 | 0 | - | 1.859 | 1.710 | 1.882 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 2.500 | 2.500 | 2.540 | 2.500 | 2.500 | 14,000 | 35,000 | 2.5000 | 1.859 | 1.859 | 1.889 | 1.859 | 1.859 | 18,825 | 1.8592 | 0.00% |
| 2022-04-07 | 0 | 2.500 | 2.340 | 2.500 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.859 | 1.740 | 1.859 | 1.859 | 1.859 | 26,893 | 1.8592 | 0.00% |
| 2022-04-06 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 22,000 | 55,000 | 2.5000 | 1.859 | 1.859 | 1.896 | 1.859 | 1.859 | 29,583 | 1.8592 | 0.00% |
| 2022-04-04 | 0 | 2.500 | 2.500 | 2.550 | 2.490 | 2.520 | 93,500 | 234,115 | 2.5039 | 1.859 | 1.859 | 1.896 | 1.852 | 1.874 | 125,727 | 1.8621 | 3.73% |
| 2022-04-01 | 0 | 2.410 | 2.320 | 2.490 | 2.380 | 2.450 | 61,000 | 146,220 | 2.3970 | 1.792 | 1.725 | 1.852 | 1.770 | 1.822 | 82,025 | 1.7826 | 1.26% |
| 2022-03-31 | 0 | 2.380 | 2.370 | 2.380 | 2.370 | 2.400 | 78,015 | 186,542 | 2.3911 | 1.770 | 1.763 | 1.770 | 1.763 | 1.785 | 104,904 | 1.7782 | 1.28% |
| 2022-03-30 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.360 | 22,500 | 52,965 | 2.3540 | 1.748 | 1.748 | 1.822 | 1.748 | 1.755 | 30,255 | 1.7506 | -0.84% |
| 2022-03-29 | 0 | 2.370 | 2.350 | 2.390 | - | - | 0 | 0 | - | 1.763 | 1.748 | 1.777 | - | - | 0 | - | -1.25% |
| 2022-03-28 | 0 | 2.400 | 2.350 | 2.560 | - | - | 0 | 0 | - | 1.785 | 1.748 | 1.904 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 2.400 | 2.400 | 2.410 | 2.400 | 2.410 | 4,000 | 9,610 | 2.4025 | 1.785 | 1.785 | 1.792 | 1.785 | 1.792 | 5,379 | 1.7867 | -3.61% |
| 2022-03-24 | 0 | 2.490 | 2.400 | 2.490 | - | - | 0 | 0 | - | 1.852 | 1.785 | 1.852 | - | - | 0 | - | -0.40% |
| 2022-03-23 | 0 | 2.500 | 2.360 | 2.580 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 1.859 | 1.755 | 1.919 | 1.859 | 1.859 | 21,515 | 1.8592 | 2.88% |
| 2022-03-22 | 0 | 2.430 | 2.350 | 2.530 | - | - | 0 | 0 | - | 1.807 | 1.748 | 1.882 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 2.430 | 2.380 | 2.450 | - | - | 0 | 0 | - | 1.807 | 1.770 | 1.822 | - | - | 0 | - | -1.22% |
| 2022-03-18 | 0 | 2.460 | 2.370 | 2.530 | 2.350 | 2.460 | 49,000 | 119,080 | 2.4302 | 1.829 | 1.763 | 1.882 | 1.748 | 1.829 | 65,889 | 1.8073 | 8.85% |
| 2022-03-17 | 0 | 2.260 | 2.230 | 2.430 | 2.260 | 2.260 | 1,000 | 2,260 | 2.2600 | 1.681 | 1.658 | 1.807 | 1.681 | 1.681 | 1,345 | 1.6807 | 3.67% |
| 2022-03-16 | 0 | 2.180 | 2.160 | 2.200 | 2.090 | 2.200 | 63,972 | 137,600 | 2.1509 | 1.621 | 1.606 | 1.636 | 1.554 | 1.636 | 86,021 | 1.5996 | 4.31% |
| 2022-03-15 | 0 | 2.090 | 2.040 | 2.140 | 2.140 | 2.280 | 70,000 | 153,910 | 2.1987 | 1.554 | 1.517 | 1.591 | 1.591 | 1.696 | 94,127 | 1.6351 | -8.33% |
| 2022-03-14 | 0 | 2.280 | 2.180 | 2.380 | 2.280 | 2.280 | 20,000 | 45,600 | 2.2800 | 1.696 | 1.621 | 1.770 | 1.696 | 1.696 | 26,893 | 1.6956 | 0.88% |
| 2022-03-11 | 0 | 2.260 | 2.260 | 2.380 | 2.260 | 2.290 | 11,000 | 25,160 | 2.2873 | 1.681 | 1.681 | 1.770 | 1.681 | 1.703 | 14,791 | 1.7010 | -5.04% |
| 2022-03-10 | 0 | 2.380 | 2.360 | 2.390 | 2.250 | 2.380 | 71,000 | 162,070 | 2.2827 | 1.770 | 1.755 | 1.777 | 1.673 | 1.770 | 95,472 | 1.6976 | 4.85% |
| 2022-03-09 | 0 | 2.270 | 2.260 | 2.480 | 2.270 | 2.270 | 10,000 | 22,700 | 2.2700 | 1.688 | 1.681 | 1.844 | 1.688 | 1.688 | 13,447 | 1.6881 | 0.00% |
| 2022-03-08 | 0 | 2.270 | 2.270 | 2.480 | 2.270 | 2.270 | 10,000 | 22,700 | 2.2700 | 1.688 | 1.688 | 1.844 | 1.688 | 1.688 | 13,447 | 1.6881 | -1.30% |
| 2022-03-07 | 0 | 2.300 | 2.300 | 2.510 | 2.300 | 2.360 | 13,000 | 30,600 | 2.3538 | 1.710 | 1.710 | 1.867 | 1.710 | 1.755 | 17,481 | 1.7505 | -5.35% |
| 2022-03-04 | 0 | 2.430 | 2.360 | 2.530 | 2.430 | 2.430 | 1,000 | 2,430 | 2.4300 | 1.807 | 1.755 | 1.882 | 1.807 | 1.807 | 1,345 | 1.8071 | -2.80% |
| 2022-03-03 | 0 | 2.500 | 2.430 | 2.570 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.859 | 1.807 | 1.911 | 1.859 | 1.859 | 2,689 | 1.8592 | 1.63% |
| 2022-03-02 | 0 | 2.460 | 2.420 | 2.490 | 2.400 | 2.620 | 30,750 | 77,870 | 2.5324 | 1.829 | 1.800 | 1.852 | 1.785 | 1.948 | 41,349 | 1.8833 | -6.11% |
| 2022-03-01 | 0 | 2.620 | 2.400 | 2.620 | 2.620 | 2.620 | 10,000 | 26,200 | 2.6200 | 1.948 | 1.785 | 1.948 | 1.948 | 1.948 | 13,447 | 1.9484 | 3.56% |
| 2022-02-28 | 0 | 2.530 | 2.460 | 2.620 | - | - | 0 | 0 | - | 1.882 | 1.829 | 1.948 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 2.530 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.882 | 1.822 | 1.934 | - | - | 0 | - | -0.39% |
| 2022-02-24 | 0 | 2.540 | 2.480 | 2.600 | - | - | 0 | 0 | - | 1.889 | 1.844 | 1.934 | - | - | 0 | - | -0.39% |
| 2022-02-23 | 0 | 2.550 | 2.530 | 2.620 | - | - | 0 | 0 | - | 1.896 | 1.882 | 1.948 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 2.550 | 2.550 | 2.680 | 2.550 | 2.550 | 47,000 | 119,850 | 2.5500 | 1.896 | 1.896 | 1.993 | 1.896 | 1.896 | 63,199 | 1.8964 | -1.92% |
| 2022-02-21 | 0 | 2.600 | 2.600 | 2.690 | 2.600 | 2.600 | 15,000 | 39,000 | 2.6000 | 1.934 | 1.934 | 2.000 | 1.934 | 1.934 | 20,170 | 1.9336 | 0.00% |
| 2022-02-18 | 0 | 2.600 | 2.540 | 2.690 | 2.540 | 2.670 | 14,000 | 36,290 | 2.5921 | 1.934 | 1.889 | 2.000 | 1.889 | 1.986 | 18,825 | 1.9277 | 2.36% |
| 2022-02-17 | 0 | 2.540 | 2.500 | 2.670 | - | - | 0 | 0 | - | 1.889 | 1.859 | 1.986 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 2.540 | 2.500 | 2.650 | 2.540 | 2.540 | 2,000 | 5,080 | 2.5400 | 1.889 | 1.859 | 1.971 | 1.889 | 1.889 | 2,689 | 1.8889 | 5.83% |
| 2022-02-15 | 0 | 2.400 | 2.400 | 2.540 | 2.360 | 2.360 | 2,000 | 4,720 | 2.3600 | 1.785 | 1.785 | 1.889 | 1.755 | 1.755 | 2,689 | 1.7551 | -2.44% |
| 2022-02-14 | 0 | 2.460 | 2.460 | 2.680 | 2.450 | 2.550 | 3,500 | 8,685 | 2.4814 | 1.829 | 1.829 | 1.993 | 1.822 | 1.896 | 4,706 | 1.8454 | -2.38% |
| 2022-02-11 | 0 | 2.520 | 2.510 | 2.690 | 2.520 | 2.690 | 12,805 | 33,265 | 2.5978 | 1.874 | 1.867 | 2.000 | 1.874 | 2.000 | 17,218 | 1.9319 | -0.40% |
| 2022-02-10 | 0 | 2.530 | 2.500 | 2.690 | 2.530 | 2.530 | 3,000 | 7,590 | 2.5300 | 1.882 | 1.859 | 2.000 | 1.882 | 1.882 | 4,034 | 1.8815 | 0.00% |
| 2022-02-09 | 0 | 2.530 | 2.530 | 2.640 | 2.530 | 2.640 | 65,000 | 164,640 | 2.5329 | 1.882 | 1.882 | 1.963 | 1.882 | 1.963 | 87,404 | 1.8837 | 0.00% |
| 2022-02-08 | 0 | 2.530 | 2.400 | 2.600 | 2.400 | 2.600 | 3,000 | 7,600 | 2.5333 | 1.882 | 1.785 | 1.934 | 1.785 | 1.934 | 4,034 | 1.8840 | 5.42% |
| 2022-02-07 | 0 | 2.400 | 2.400 | 2.640 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.785 | 1.785 | 1.963 | 1.785 | 1.785 | 13,447 | 1.7848 | -2.04% |
| 2022-02-04 | 0 | 2.450 | 2.420 | 2.480 | 2.480 | 2.480 | 20,000 | 49,600 | 2.4800 | 1.822 | 1.800 | 1.844 | 1.844 | 1.844 | 26,893 | 1.8443 | -1.21% |
| 2022-01-31 | 0 | 2.480 | 2.420 | 2.600 | 2.430 | 2.480 | 39,000 | 94,970 | 2.4351 | 1.844 | 1.800 | 1.934 | 1.807 | 1.844 | 52,442 | 1.8109 | 0.00% |
| 2022-01-28 | 0 | 2.480 | 2.400 | 2.480 | 2.480 | 2.480 | 62,000 | 153,760 | 2.4800 | 1.844 | 1.785 | 1.844 | 1.844 | 1.844 | 83,370 | 1.8443 | 0.00% |
| 2022-01-27 | 0 | 2.480 | 2.480 | 2.640 | 2.480 | 2.480 | 15,000 | 37,200 | 2.4800 | 1.844 | 1.844 | 1.963 | 1.844 | 1.844 | 20,170 | 1.8443 | 0.00% |
| 2022-01-26 | 0 | 2.480 | 2.460 | 2.510 | 2.480 | 2.480 | 5,000 | 12,400 | 2.4800 | 1.844 | 1.829 | 1.867 | 1.844 | 1.844 | 6,723 | 1.8443 | -1.59% |
| 2022-01-25 | 0 | 2.520 | 2.460 | 2.520 | 2.470 | 2.570 | 60,500 | 152,300 | 2.5174 | 1.874 | 1.829 | 1.874 | 1.837 | 1.911 | 81,353 | 1.8721 | -1.56% |
| 2022-01-24 | 0 | 2.560 | 2.480 | 2.560 | 2.420 | 2.560 | 335,500 | 842,980 | 2.5126 | 1.904 | 1.844 | 1.904 | 1.800 | 1.904 | 451,137 | 1.8686 | 8.47% |
| 2022-01-21 | 0 | 2.360 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.755 | 1.748 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 2.360 | 2.360 | 2.440 | 2.330 | 2.480 | 70,000 | 170,420 | 2.4346 | 1.755 | 1.755 | 1.815 | 1.733 | 1.844 | 94,127 | 1.8105 | 2.16% |
| 2022-01-19 | 0 | 2.310 | 2.310 | 2.380 | 2.300 | 2.350 | 55,000 | 128,650 | 2.3391 | 1.718 | 1.718 | 1.770 | 1.710 | 1.748 | 73,957 | 1.7395 | -3.75% |
| 2022-01-18 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.400 | 9,000 | 21,600 | 2.4000 | 1.785 | 1.710 | 1.785 | 1.785 | 1.785 | 12,102 | 1.7848 | 0.00% |
| 2022-01-17 | 0 | 2.400 | 2.320 | 2.400 | - | - | 0 | 0 | - | 1.785 | 1.725 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 2.400 | 2.300 | 2.480 | - | - | 0 | 0 | - | 1.785 | 1.710 | 1.844 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 2.400 | 2.320 | 2.480 | - | - | 0 | 0 | - | 1.785 | 1.725 | 1.844 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.785 | 1.748 | 1.785 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 2.400 | 2.360 | 2.410 | 2.330 | 2.480 | 169,000 | 402,340 | 2.3807 | 1.785 | 1.755 | 1.792 | 1.733 | 1.844 | 227,249 | 1.7705 | 3.00% |
| 2022-01-10 | 0 | 2.330 | 2.270 | 2.330 | 2.330 | 2.330 | 4,000 | 9,320 | 2.3300 | 1.733 | 1.688 | 1.733 | 1.733 | 1.733 | 5,379 | 1.7328 | 0.00% |
| 2022-01-07 | 0 | 2.330 | 2.300 | 2.330 | 2.330 | 2.330 | 36,000 | 83,880 | 2.3300 | 1.733 | 1.710 | 1.733 | 1.733 | 1.733 | 48,408 | 1.7328 | -0.43% |
| 2022-01-06 | 0 | 2.340 | 2.340 | 2.360 | 2.250 | 2.340 | 12,000 | 27,180 | 2.2650 | 1.740 | 1.740 | 1.755 | 1.673 | 1.740 | 16,136 | 1.6844 | 0.43% |
| 2022-01-05 | 0 | 2.330 | 2.240 | 2.390 | - | - | 0 | 0 | - | 1.733 | 1.666 | 1.777 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 2.330 | 2.330 | 2.390 | - | - | 0 | 0 | - | 1.733 | 1.733 | 1.777 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 2.330 | 2.280 | 2.340 | - | - | 0 | 0 | - | 1.733 | 1.696 | 1.740 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 2.330 | 2.240 | 2.330 | 2.330 | 2.330 | 10,000 | 23,300 | 2.3300 | 1.733 | 1.666 | 1.733 | 1.733 | 1.733 | 13,447 | 1.7328 | -0.85% |
| 2021-12-30 | 0 | 2.350 | 2.240 | 2.350 | - | - | 0 | 0 | - | 1.748 | 1.666 | 1.748 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 2.350 | 2.280 | 2.400 | - | - | 0 | 0 | - | 1.748 | 1.696 | 1.785 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 2.350 | 2.280 | 2.440 | 2.350 | 2.350 | 4,000 | 9,400 | 2.3500 | 1.748 | 1.696 | 1.815 | 1.748 | 1.748 | 5,379 | 1.7476 | 0.00% |
| 2021-12-24 | 0 | 2.350 | 2.240 | 2.350 | - | - | 0 | 0 | - | 1.748 | 1.666 | 1.748 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.748 | 1.710 | 1.748 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 2.350 | 2.240 | 2.350 | 2.350 | 2.350 | 17,000 | 39,950 | 2.3500 | 1.748 | 1.666 | 1.748 | 1.748 | 1.748 | 22,859 | 1.7476 | 0.00% |
| 2021-12-21 | 0 | 2.350 | 2.240 | 2.350 | 2.350 | 2.350 | 397,000 | 932,900 | 2.3499 | 1.748 | 1.666 | 1.748 | 1.748 | 1.748 | 533,834 | 1.7475 | 3.07% |
| 2021-12-20 | 0 | 2.280 | 2.280 | 2.340 | 2.220 | 2.350 | 40,000 | 90,840 | 2.2710 | 1.696 | 1.696 | 1.740 | 1.651 | 1.748 | 53,787 | 1.6889 | -2.56% |
| 2021-12-17 | 0 | 2.340 | 2.250 | 2.340 | 2.330 | 2.350 | 19,000 | 44,540 | 2.3442 | 1.740 | 1.673 | 1.740 | 1.733 | 1.748 | 25,549 | 1.7433 | 1.74% |
| 2021-12-16 | 0 | 2.300 | 2.260 | 2.300 | - | - | 0 | 0 | - | 1.710 | 1.681 | 1.710 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 2.300 | 2.260 | 2.300 | - | - | 0 | 0 | - | 1.710 | 1.681 | 1.710 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.310 | 24,000 | 55,240 | 2.3017 | 1.710 | 1.673 | 1.710 | 1.710 | 1.718 | 32,272 | 1.7117 | 0.00% |
| 2021-12-13 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 1.710 | 1.673 | 1.710 | 1.710 | 1.710 | 5,379 | 1.7105 | 1.77% |
| 2021-12-10 | 0 | 2.260 | 2.200 | 2.340 | 2.200 | 2.260 | 8,000 | 17,900 | 2.2375 | 1.681 | 1.636 | 1.740 | 1.636 | 1.681 | 10,757 | 1.6640 | 1.35% |
| 2021-12-09 | 0 | 2.230 | 2.230 | 2.340 | 2.220 | 2.220 | 25,000 | 55,500 | 2.2200 | 1.658 | 1.658 | 1.740 | 1.651 | 1.651 | 33,617 | 1.6510 | 0.00% |
| 2021-12-08 | 0 | 2.230 | 2.230 | 2.340 | - | - | 0 | 0 | - | 1.658 | 1.658 | 1.740 | - | - | 0 | - | 0.45% |
| 2021-12-07 | 0 | 2.220 | 2.220 | 2.250 | 2.220 | 2.250 | 13,000 | 29,160 | 2.2431 | 1.651 | 1.651 | 1.673 | 1.651 | 1.673 | 17,481 | 1.6681 | 0.45% |
| 2021-12-06 | 0 | 2.210 | 2.200 | 2.340 | 2.200 | 2.210 | 7,010 | 15,481 | 2.2084 | 1.644 | 1.636 | 1.740 | 1.636 | 1.644 | 9,426 | 1.6423 | -5.15% |
| 2021-12-03 | 0 | 2.330 | 2.230 | 2.340 | 2.200 | 2.350 | 307,000 | 689,600 | 2.2463 | 1.733 | 1.658 | 1.740 | 1.636 | 1.748 | 412,814 | 1.6705 | -2.51% |
| 2021-12-02 | 0 | 2.390 | 2.280 | 2.390 | 2.270 | 2.390 | 92,000 | 217,580 | 2.3650 | 1.777 | 1.696 | 1.777 | 1.688 | 1.777 | 123,710 | 1.7588 | 3.91% |
| 2021-12-01 | 0 | 2.300 | 2.250 | 2.390 | 2.300 | 2.300 | 1,000 | 2,300 | 2.3000 | 1.710 | 1.673 | 1.777 | 1.710 | 1.710 | 1,345 | 1.7105 | -1.29% |
| 2021-11-30 | 0 | 2.330 | 2.300 | 2.350 | 2.330 | 2.330 | 10,000 | 23,300 | 2.3300 | 1.733 | 1.710 | 1.748 | 1.733 | 1.733 | 13,447 | 1.7328 | -1.69% |
| 2021-11-29 | 0 | 2.370 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.763 | 1.710 | 1.785 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 2.370 | 2.290 | 2.370 | - | - | 0 | 0 | - | 1.763 | 1.703 | 1.763 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 2.370 | 2.300 | 2.370 | 2.330 | 2.450 | 76,000 | 178,790 | 2.3525 | 1.763 | 1.710 | 1.763 | 1.733 | 1.822 | 102,195 | 1.7495 | 1.72% |
| 2021-11-24 | 0 | 2.330 | 2.300 | 2.330 | 2.280 | 2.440 | 527,000 | 1,216,640 | 2.3086 | 1.733 | 1.710 | 1.733 | 1.696 | 1.815 | 708,641 | 1.7169 | -1.69% |
| 2021-11-23 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.450 | 322,277 | 769,743 | 2.3885 | 1.763 | 1.755 | 1.763 | 1.748 | 1.822 | 433,356 | 1.7762 | -4.44% |
| 2021-11-22 | 0 | 2.480 | 2.400 | 2.550 | 2.420 | 2.480 | 7,000 | 17,220 | 2.4600 | 1.844 | 1.785 | 1.896 | 1.800 | 1.844 | 9,413 | 1.8294 | 0.00% |
| 2021-11-19 | 0 | 2.480 | 2.420 | 2.500 | - | - | 0 | 0 | - | 1.844 | 1.800 | 1.859 | - | - | 0 | - | -0.80% |
| 2021-11-18 | 0 | 2.500 | 2.420 | 2.590 | 2.500 | 2.500 | 1,000 | 2,500 | 2.5000 | 1.859 | 1.800 | 1.926 | 1.859 | 1.859 | 1,345 | 1.8592 | 0.81% |
| 2021-11-17 | 0 | 2.480 | 2.440 | 2.490 | 2.480 | 2.490 | 169,000 | 420,670 | 2.4892 | 1.844 | 1.815 | 1.852 | 1.844 | 1.852 | 227,249 | 1.8511 | 3.77% |
| 2021-11-16 | 0 | 2.390 | 2.390 | 2.480 | 2.380 | 2.490 | 6,000 | 14,390 | 2.3983 | 1.777 | 1.777 | 1.844 | 1.770 | 1.852 | 8,068 | 1.7836 | -0.83% |
| 2021-11-15 | 0 | 2.410 | 2.390 | 2.450 | 2.400 | 2.410 | 37,000 | 88,870 | 2.4019 | 1.792 | 1.777 | 1.822 | 1.785 | 1.792 | 49,753 | 1.7862 | 0.42% |
| 2021-11-12 | 0 | 2.400 | 2.370 | 2.480 | 2.400 | 2.400 | 8,000 | 19,200 | 2.4000 | 1.785 | 1.763 | 1.844 | 1.785 | 1.785 | 10,757 | 1.7848 | 0.00% |
| 2021-11-11 | 0 | 2.400 | 2.370 | 2.480 | - | - | 0 | 0 | - | 1.785 | 1.763 | 1.844 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 2.400 | 2.380 | 2.400 | 2.400 | 2.400 | 3,000 | 7,200 | 2.4000 | 1.785 | 1.770 | 1.785 | 1.785 | 1.785 | 4,034 | 1.7848 | -0.41% |
| 2021-11-09 | 0 | 2.410 | 2.410 | 2.480 | 2.410 | 2.410 | 5,000 | 12,050 | 2.4100 | 1.792 | 1.792 | 1.844 | 1.792 | 1.792 | 6,723 | 1.7923 | -2.03% |
| 2021-11-08 | 0 | 2.460 | 2.380 | 2.480 | 2.460 | 2.480 | 18,000 | 44,500 | 2.4722 | 1.829 | 1.770 | 1.844 | 1.829 | 1.844 | 24,204 | 1.8385 | -0.81% |
| 2021-11-05 | 0 | 2.480 | 2.400 | 2.480 | 2.400 | 2.480 | 2,000 | 4,880 | 2.4400 | 1.844 | 1.785 | 1.844 | 1.785 | 1.844 | 2,689 | 1.8146 | 3.33% |
| 2021-11-04 | 0 | 2.400 | 2.400 | 2.440 | 2.370 | 2.440 | 5,000 | 12,060 | 2.4120 | 1.785 | 1.785 | 1.815 | 1.763 | 1.815 | 6,723 | 1.7937 | -1.64% |
| 2021-11-03 | 0 | 2.440 | 2.400 | 2.440 | 2.440 | 2.440 | 14,000 | 34,160 | 2.4400 | 1.815 | 1.785 | 1.815 | 1.815 | 1.815 | 18,825 | 1.8146 | 0.00% |
| 2021-11-02 | 0 | 2.440 | 2.400 | 2.490 | 2.360 | 2.440 | 32,000 | 76,770 | 2.3991 | 1.815 | 1.785 | 1.852 | 1.755 | 1.815 | 43,029 | 1.7841 | 1.24% |
| 2021-11-01 | 0 | 2.410 | 2.400 | 2.420 | - | - | 0 | 0 | - | 1.792 | 1.785 | 1.800 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 2.410 | 2.400 | 2.460 | 2.370 | 2.420 | 21,000 | 50,600 | 2.4095 | 1.792 | 1.785 | 1.829 | 1.763 | 1.800 | 28,238 | 1.7919 | 1.26% |
| 2021-10-28 | 0 | 2.380 | 2.380 | 2.460 | 2.380 | 2.380 | 27,000 | 64,260 | 2.3800 | 1.770 | 1.770 | 1.829 | 1.770 | 1.770 | 36,306 | 1.7700 | -0.42% |
| 2021-10-27 | 0 | 2.390 | 2.390 | 2.460 | 2.380 | 2.390 | 20,000 | 47,700 | 2.3850 | 1.777 | 1.777 | 1.829 | 1.770 | 1.777 | 26,893 | 1.7737 | 0.42% |
| 2021-10-26 | 0 | 2.380 | 2.380 | 2.460 | 2.380 | 2.390 | 70,000 | 166,720 | 2.3817 | 1.770 | 1.770 | 1.829 | 1.770 | 1.777 | 94,127 | 1.7712 | -0.42% |
| 2021-10-25 | 0 | 2.390 | 2.390 | 2.460 | - | - | 0 | 0 | - | 1.777 | 1.777 | 1.829 | - | - | 0 | - | 0.42% |
| 2021-10-22 | 0 | 2.380 | 2.380 | 2.460 | 2.360 | 2.490 | 74,500 | 178,075 | 2.3903 | 1.770 | 1.770 | 1.829 | 1.755 | 1.852 | 100,178 | 1.7776 | -3.64% |
| 2021-10-21 | 0 | 2.470 | 2.370 | 2.470 | 2.430 | 2.470 | 35,000 | 86,250 | 2.4643 | 1.837 | 1.763 | 1.837 | 1.807 | 1.837 | 47,063 | 1.8326 | 4.22% |
| 2021-10-20 | 0 | 2.370 | 2.370 | 2.490 | 2.360 | 2.450 | 481,000 | 1,143,910 | 2.3782 | 1.763 | 1.763 | 1.852 | 1.755 | 1.822 | 646,786 | 1.7686 | -3.66% |
| 2021-10-19 | 0 | 2.460 | 2.440 | 2.460 | 2.450 | 2.460 | 44,000 | 108,060 | 2.4559 | 1.829 | 1.815 | 1.829 | 1.822 | 1.829 | 59,165 | 1.8264 | 0.41% |
| 2021-10-18 | 0 | 2.450 | 2.450 | 2.590 | 2.450 | 2.470 | 46,500 | 114,240 | 2.4568 | 1.822 | 1.822 | 1.926 | 1.822 | 1.837 | 62,527 | 1.8270 | -2.78% |
| 2021-10-15 | 0 | 2.520 | 2.450 | 2.520 | 2.520 | 2.520 | 4,000 | 10,080 | 2.5200 | 1.874 | 1.822 | 1.874 | 1.874 | 1.874 | 5,379 | 1.8741 | 0.00% |
| 2021-10-12 | 0 | 2.520 | 2.430 | 2.660 | 2.520 | 2.520 | 40,000 | 100,800 | 2.5200 | 1.874 | 1.807 | 1.978 | 1.874 | 1.874 | 53,787 | 1.8741 | 2.44% |
| 2021-10-11 | 0 | 2.460 | 2.460 | 2.550 | 2.460 | 2.460 | 20,000 | 49,200 | 2.4600 | 1.829 | 1.829 | 1.896 | 1.829 | 1.829 | 26,893 | 1.8294 | -3.53% |
| 2021-10-08 | 0 | 2.550 | 2.470 | 2.550 | 2.430 | 2.550 | 41,000 | 104,430 | 2.5471 | 1.896 | 1.837 | 1.896 | 1.807 | 1.896 | 55,131 | 1.8942 | 0.00% |
| 2021-10-07 | 0 | 2.550 | 2.510 | 2.590 | 2.410 | 2.590 | 56,000 | 137,900 | 2.4625 | 1.896 | 1.867 | 1.926 | 1.792 | 1.926 | 75,302 | 1.8313 | 2.00% |
| 2021-10-06 | 0 | 2.500 | 2.420 | 2.600 | 2.410 | 2.500 | 22,000 | 53,200 | 2.4182 | 1.859 | 1.800 | 1.934 | 1.792 | 1.859 | 29,583 | 1.7983 | 3.73% |
| 2021-10-05 | 0 | 2.410 | 2.410 | 2.500 | 2.410 | 2.410 | 1,000 | 2,410 | 2.4100 | 1.792 | 1.792 | 1.859 | 1.792 | 1.792 | 1,345 | 1.7923 | -1.63% |
| 2021-10-04 | 0 | 2.450 | 2.420 | 2.500 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 1.822 | 1.800 | 1.859 | 1.822 | 1.822 | 26,893 | 1.8220 | 0.00% |
| 2021-09-30 | 0 | 2.450 | 2.410 | 2.500 | - | - | 0 | 0 | - | 1.822 | 1.792 | 1.859 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 2.450 | 2.410 | 2.490 | 2.450 | 2.450 | 2,000 | 4,900 | 2.4500 | 1.822 | 1.792 | 1.852 | 1.822 | 1.822 | 2,689 | 1.8220 | 0.00% |
| 2021-09-28 | 0 | 2.450 | 2.420 | 2.520 | 2.450 | 2.520 | 78,000 | 193,760 | 2.4841 | 1.822 | 1.800 | 1.874 | 1.822 | 1.874 | 104,884 | 1.8474 | -2.39% |
| 2021-09-27 | 0 | 2.510 | 2.430 | 2.520 | - | - | 0 | 0 | - | 1.867 | 1.807 | 1.874 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 2.510 | 2.480 | 2.510 | 2.500 | 2.520 | 50,000 | 125,800 | 2.5160 | 1.867 | 1.844 | 1.867 | 1.859 | 1.874 | 67,233 | 1.8711 | -0.40% |
| 2021-09-23 | 0 | 2.520 | 2.430 | 2.520 | 2.460 | 2.520 | 37,000 | 93,020 | 2.5141 | 1.874 | 1.807 | 1.874 | 1.829 | 1.874 | 49,753 | 1.8696 | 2.44% |
| 2021-09-21 | 0 | 2.460 | 2.320 | 2.500 | 2.450 | 2.460 | 3,000 | 7,370 | 2.4567 | 1.829 | 1.725 | 1.859 | 1.822 | 1.829 | 4,034 | 1.8270 | 0.41% |
| 2021-09-20 | 0 | 2.450 | 2.400 | 2.450 | 2.400 | 2.570 | 46,000 | 113,910 | 2.4763 | 1.822 | 1.785 | 1.822 | 1.785 | 1.911 | 61,855 | 1.8416 | -5.77% |
| 2021-09-17 | 0 | 2.600 | 2.570 | 2.680 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.934 | 1.911 | 1.993 | 1.934 | 1.934 | 13,447 | 1.9336 | 0.00% |
| 2021-09-16 | 0 | 2.600 | 2.570 | 2.700 | 2.600 | 2.690 | 24,000 | 64,160 | 2.6733 | 1.934 | 1.911 | 2.008 | 1.934 | 2.000 | 32,272 | 1.9881 | -3.70% |
| 2021-09-15 | 0 | 2.700 | 2.700 | 2.850 | 2.690 | 2.700 | 16,000 | 43,180 | 2.6988 | 2.008 | 2.008 | 2.119 | 2.000 | 2.008 | 21,515 | 2.0070 | -1.82% |
| 2021-09-14 | 0 | 2.750 | 2.750 | 2.850 | 2.740 | 2.750 | 16,000 | 43,960 | 2.7475 | 2.045 | 2.045 | 2.119 | 2.038 | 2.045 | 21,515 | 2.0433 | -0.36% |
| 2021-09-13 | 0 | 2.760 | 2.760 | 2.870 | 2.760 | 2.800 | 10,000 | 27,720 | 2.7720 | 2.053 | 2.053 | 2.134 | 2.053 | 2.082 | 13,447 | 2.0615 | -1.43% |
| 2021-09-10 | 0 | 2.800 | 2.750 | 2.900 | - | - | 0 | 0 | - | 2.082 | 2.045 | 2.157 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 2.800 | 2.800 | 2.920 | 2.800 | 2.800 | 7,000 | 19,600 | 2.8000 | 2.082 | 2.082 | 2.172 | 2.082 | 2.082 | 9,413 | 2.0823 | -1.75% |
| 2021-09-08 | 0 | 2.850 | 2.780 | 2.900 | 2.610 | 2.850 | 60,000 | 166,920 | 2.7820 | 2.119 | 2.067 | 2.157 | 1.941 | 2.119 | 80,680 | 2.0689 | -0.35% |
| 2021-09-07 | 0 | 2.860 | 2.800 | 2.870 | 2.760 | 2.870 | 5,000 | 13,980 | 2.7960 | 2.127 | 2.082 | 2.134 | 2.053 | 2.134 | 6,723 | 2.0793 | 2.51% |
| 2021-09-06 | 0 | 2.790 | 2.770 | 2.860 | 2.790 | 2.790 | 10,000 | 27,900 | 2.7900 | 2.075 | 2.060 | 2.127 | 2.075 | 2.075 | 13,447 | 2.0749 | -3.79% |
| 2021-09-03 | 0 | 2.900 | 2.750 | 2.910 | 2.640 | 2.900 | 13,000 | 35,560 | 2.7354 | 2.157 | 2.045 | 2.164 | 1.963 | 2.157 | 17,481 | 2.0342 | 3.57% |
| 2021-09-02 | 0 | 2.800 | 2.800 | 2.840 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.082 | 2.082 | 2.112 | 2.082 | 2.082 | 26,893 | 2.0823 | -1.41% |
| 2021-09-01 | 0 | 2.840 | 2.840 | 2.930 | 2.840 | 2.840 | 14,000 | 39,720 | 2.8371 | 2.112 | 2.112 | 2.179 | 2.112 | 2.112 | 18,825 | 2.1099 | -0.35% |
| 2021-08-31 | 0 | 2.850 | 2.850 | 2.960 | 2.780 | 3.000 | 20,000 | 58,490 | 2.9245 | 2.119 | 2.119 | 2.201 | 2.067 | 2.231 | 26,893 | 2.1749 | -5.00% |
| 2021-08-30 | 0 | 3.000 | 2.960 | 3.000 | 2.780 | 3.000 | 127,000 | 373,160 | 2.9383 | 2.231 | 2.201 | 2.231 | 2.067 | 2.231 | 170,773 | 2.1851 | 0.00% |
| 2021-08-27 | 0 | 3.000 | 3.000 | 3.100 | 2.740 | 3.100 | 185,000 | 548,600 | 2.9654 | 2.231 | 2.231 | 2.305 | 2.038 | 2.305 | 248,764 | 2.2053 | 3.45% |
| 2021-08-26 | 0 | 2.900 | 2.920 | 2.950 | 2.650 | 2.910 | 73,000 | 203,380 | 2.7860 | 2.157 | 2.172 | 2.194 | 1.971 | 2.164 | 98,161 | 2.0719 | 0.35% |
| 2021-08-25 | 0 | 2.890 | 2.700 | 2.880 | 2.600 | 2.890 | 21,000 | 60,400 | 2.8762 | 2.149 | 2.008 | 2.142 | 1.934 | 2.149 | 28,238 | 2.1390 | -0.34% |
| 2021-08-24 | 0 | 2.900 | 2.820 | 2.900 | 2.790 | 2.900 | 59,900 | 171,690 | 2.8663 | 2.157 | 2.097 | 2.157 | 2.075 | 2.157 | 80,546 | 2.1316 | 0.35% |
| 2021-08-23 | 0 | 2.890 | 2.600 | 2.890 | 2.800 | 2.900 | 11,000 | 31,800 | 2.8909 | 2.149 | 1.934 | 2.149 | 2.082 | 2.157 | 14,791 | 2.1499 | -0.34% |
| 2021-08-20 | 0 | 2.900 | 2.710 | 2.990 | 2.660 | 2.900 | 108,000 | 295,850 | 2.7394 | 2.157 | 2.015 | 2.224 | 1.978 | 2.157 | 145,224 | 2.0372 | 3.20% |
| 2021-08-19 | 0 | 2.810 | 2.750 | 2.810 | 2.700 | 2.820 | 40,000 | 111,000 | 2.7750 | 2.090 | 2.045 | 2.090 | 2.008 | 2.097 | 53,787 | 2.0637 | 2.18% |
| 2021-08-18 | 0 | 2.750 | 2.750 | 2.960 | 2.750 | 2.900 | 134,000 | 374,290 | 2.7932 | 2.045 | 2.045 | 2.201 | 2.045 | 2.157 | 180,186 | 2.0772 | -8.03% |
| 2021-08-17 | 0 | 2.990 | 2.930 | 2.990 | 2.810 | 3.200 | 327,000 | 952,070 | 2.9115 | 2.224 | 2.179 | 2.224 | 2.090 | 2.380 | 439,707 | 2.1652 | -2.92% |
| 2021-08-16 | 0 | 3.080 | 3.050 | 3.080 | 2.760 | 3.490 | 1,327,850 | 4,080,145 | 3.0727 | 2.291 | 2.268 | 2.291 | 2.053 | 2.595 | 1,785,520 | 2.2851 | 21.26% |
| 2021-08-13 | 0 | 2.540 | 2.510 | 2.540 | 2.460 | 2.550 | 155,000 | 388,020 | 2.5034 | 1.889 | 1.867 | 1.889 | 1.829 | 1.896 | 208,424 | 1.8617 | 4.10% |
| 2021-08-12 | 0 | 2.440 | 2.420 | 2.440 | 2.440 | 2.440 | 10,000 | 24,400 | 2.4400 | 1.815 | 1.800 | 1.815 | 1.815 | 1.815 | 13,447 | 1.8146 | 1.67% |
| 2021-08-11 | 0 | 2.400 | 2.360 | 2.490 | 2.380 | 2.400 | 72,000 | 172,140 | 2.3908 | 1.785 | 1.755 | 1.852 | 1.770 | 1.785 | 96,816 | 1.7780 | 3.90% |
| 2021-08-10 | 0 | 2.310 | 2.310 | 2.380 | - | - | 0 | 0 | - | 1.718 | 1.718 | 1.770 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 2.310 | 2.310 | 2.380 | 2.300 | 2.300 | 9,000 | 20,700 | 2.3000 | 1.718 | 1.718 | 1.770 | 1.710 | 1.710 | 12,102 | 1.7105 | -2.53% |
| 2021-08-06 | 0 | 2.370 | 2.350 | 2.380 | - | - | 0 | 0 | - | 1.763 | 1.748 | 1.770 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 2.370 | 2.310 | 2.380 | - | - | 0 | 0 | - | 1.763 | 1.718 | 1.770 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 2.370 | 2.310 | 2.380 | 2.340 | 2.380 | 119,000 | 282,090 | 2.3705 | 1.763 | 1.718 | 1.770 | 1.740 | 1.770 | 160,016 | 1.7629 | 1.28% |
| 2021-08-03 | 0 | 2.340 | 2.340 | 2.420 | 2.300 | 2.310 | 10,000 | 23,030 | 2.3030 | 1.740 | 1.740 | 1.800 | 1.710 | 1.718 | 13,447 | 1.7127 | -1.68% |
| 2021-08-02 | 0 | 2.380 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.770 | 1.710 | 1.785 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 2.380 | 2.330 | 2.450 | 2.320 | 2.380 | 73,450 | 173,969 | 2.3685 | 1.770 | 1.733 | 1.822 | 1.725 | 1.770 | 98,766 | 1.7614 | 0.00% |
| 2021-07-29 | 0 | 2.380 | 2.380 | 2.500 | 2.380 | 2.500 | 67,000 | 160,080 | 2.3893 | 1.770 | 1.770 | 1.859 | 1.770 | 1.859 | 90,093 | 1.7768 | 0.00% |
| 2021-07-28 | 0 | 2.380 | 2.380 | 2.440 | 2.200 | 2.380 | 21,000 | 48,850 | 2.3262 | 1.770 | 1.770 | 1.815 | 1.636 | 1.770 | 28,238 | 1.7299 | 0.00% |
| 2021-07-27 | 0 | 2.380 | 2.330 | 2.490 | 2.380 | 2.420 | 10,000 | 23,880 | 2.3880 | 1.770 | 1.733 | 1.852 | 1.770 | 1.800 | 13,447 | 1.7759 | -1.65% |
| 2021-07-26 | 0 | 2.420 | 2.410 | 2.500 | 2.420 | 2.500 | 27,000 | 66,700 | 2.4704 | 1.800 | 1.792 | 1.859 | 1.800 | 1.859 | 36,306 | 1.8372 | -3.20% |
| 2021-07-23 | 0 | 2.500 | 2.410 | 2.500 | - | - | 0 | 0 | - | 1.859 | 1.792 | 1.859 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 2.500 | 2.420 | 2.500 | 2.500 | 2.500 | 3,000 | 7,500 | 2.5000 | 1.859 | 1.800 | 1.859 | 1.859 | 1.859 | 4,034 | 1.8592 | 0.00% |
| 2021-07-21 | 0 | 2.500 | 2.420 | 2.500 | 2.500 | 2.500 | 26,000 | 65,000 | 2.5000 | 1.859 | 1.800 | 1.859 | 1.859 | 1.859 | 34,961 | 1.8592 | 0.00% |
| 2021-07-20 | 0 | 2.500 | 2.430 | 2.500 | - | - | 0 | 0 | - | 1.859 | 1.807 | 1.859 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 2.500 | 2.440 | 2.500 | 2.500 | 2.500 | 5,000 | 12,500 | 2.5000 | 1.859 | 1.815 | 1.859 | 1.859 | 1.859 | 6,723 | 1.8592 | 0.00% |
| 2021-07-16 | 0 | 2.500 | 2.440 | 2.500 | 2.500 | 2.500 | 25,000 | 62,460 | 2.4984 | 1.859 | 1.815 | 1.859 | 1.859 | 1.859 | 33,617 | 1.8580 | 2.46% |
| 2021-07-15 | 0 | 2.440 | 2.440 | 2.500 | 2.430 | 2.500 | 245,000 | 598,000 | 2.4408 | 1.815 | 1.815 | 1.859 | 1.807 | 1.859 | 329,444 | 1.8152 | -2.40% |
| 2021-07-14 | 0 | 2.500 | 2.460 | 2.500 | 2.500 | 2.500 | 200,000 | 500,000 | 2.5000 | 1.859 | 1.829 | 1.859 | 1.859 | 1.859 | 268,934 | 1.8592 | 0.00% |
| 2021-07-13 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.859 | 1.822 | 1.859 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 2.500 | 2.450 | 2.500 | 2.490 | 2.500 | 11,000 | 27,480 | 2.4982 | 1.859 | 1.822 | 1.859 | 1.852 | 1.859 | 14,791 | 1.8578 | 4.60% |
| 2021-07-09 | 0 | 2.390 | 2.390 | 2.470 | 2.390 | 2.480 | 80,000 | 193,590 | 2.4199 | 1.777 | 1.777 | 1.837 | 1.777 | 1.844 | 107,574 | 1.7996 | -7.00% |
| 2021-07-08 | 0 | 2.570 | 2.480 | 2.570 | 2.570 | 2.570 | 39,000 | 100,230 | 2.5700 | 1.911 | 1.844 | 1.911 | 1.911 | 1.911 | 52,442 | 1.9112 | 0.78% |
| 2021-07-07 | 0 | 2.550 | 2.490 | 2.550 | 2.550 | 2.570 | 81,000 | 208,150 | 2.5698 | 1.896 | 1.852 | 1.896 | 1.896 | 1.911 | 108,918 | 1.9111 | -0.78% |
| 2021-07-06 | 0 | 2.570 | 2.440 | 2.570 | 2.560 | 2.570 | 55,000 | 141,240 | 2.5680 | 1.911 | 1.815 | 1.911 | 1.904 | 1.911 | 73,957 | 1.9098 | 3.63% |
| 2021-07-05 | 0 | 2.480 | 2.430 | 2.560 | - | - | 0 | 0 | - | 1.844 | 1.807 | 1.904 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 2.480 | 2.430 | 2.560 | - | - | 0 | 0 | - | 1.844 | 1.807 | 1.904 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 2.480 | 2.450 | 2.570 | 2.450 | 2.490 | 13,000 | 32,230 | 2.4792 | 1.844 | 1.822 | 1.911 | 1.822 | 1.852 | 17,481 | 1.8437 | -0.40% |
| 2021-06-29 | 0 | 2.580 | 2.500 | 2.580 | 2.480 | 2.580 | 11,000 | 28,180 | 2.5618 | 1.852 | 1.794 | 1.852 | 1.780 | 1.852 | 15,326 | 1.8387 | 0.00% |
| 2021-06-28 | 0 | 2.580 | 2.510 | 2.600 | - | - | 0 | 0 | - | 1.852 | 1.802 | 1.866 | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 2.580 | 2.500 | 2.600 | 2.580 | 2.600 | 284,000 | 738,300 | 2.5996 | 1.852 | 1.794 | 1.866 | 1.852 | 1.866 | 395,689 | 1.8659 | 1.18% |
| 2021-06-24 | 0 | 2.550 | 2.490 | 2.550 | 2.500 | 2.550 | 530,000 | 1,350,420 | 2.5480 | 1.830 | 1.787 | 1.830 | 1.794 | 1.830 | 738,434 | 1.8288 | 5.37% |
| 2021-06-23 | 0 | 2.420 | 2.420 | 2.490 | 2.410 | 2.450 | 21,000 | 51,380 | 2.4467 | 1.737 | 1.737 | 1.787 | 1.730 | 1.758 | 29,259 | 1.7561 | -1.22% |
| 2021-06-22 | 0 | 2.450 | 2.450 | 2.550 | 2.450 | 2.450 | 7,000 | 17,150 | 2.4500 | 1.758 | 1.758 | 1.830 | 1.758 | 1.758 | 9,753 | 1.7585 | -0.41% |
| 2021-06-21 | 0 | 2.460 | 2.460 | 2.550 | - | - | 0 | 0 | - | 1.766 | 1.766 | 1.830 | - | - | 0 | - | 0.41% |
| 2021-06-18 | 0 | 2.450 | 2.450 | 2.550 | 2.450 | 2.500 | 300,000 | 737,760 | 2.4592 | 1.758 | 1.758 | 1.830 | 1.758 | 1.794 | 417,982 | 1.7651 | -3.92% |
| 2021-06-17 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.830 | 1.794 | 1.866 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 2.550 | 2.510 | 2.550 | 2.540 | 2.550 | 11,000 | 28,030 | 2.5482 | 1.830 | 1.802 | 1.830 | 1.823 | 1.830 | 15,326 | 1.8289 | 2.00% |
| 2021-06-15 | 0 | 2.500 | 2.490 | 2.560 | 2.500 | 2.500 | 4,000 | 10,020 | 2.5050 | 1.794 | 1.787 | 1.837 | 1.794 | 1.794 | 5,573 | 1.7979 | -2.34% |
| 2021-06-11 | 0 | 2.560 | 2.540 | 2.560 | 2.500 | 2.560 | 57,000 | 145,660 | 2.5554 | 1.837 | 1.823 | 1.837 | 1.794 | 1.837 | 79,417 | 1.8341 | 0.79% |
| 2021-06-10 | 0 | 2.540 | 2.540 | 2.600 | - | - | 0 | 0 | - | 1.823 | 1.823 | 1.866 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 2.540 | 2.520 | 2.580 | 2.540 | 2.540 | 11,000 | 27,940 | 2.5400 | 1.823 | 1.809 | 1.852 | 1.823 | 1.823 | 15,326 | 1.8230 | -0.78% |
| 2021-06-08 | 0 | 2.560 | 2.520 | 2.560 | 2.540 | 2.560 | 26,000 | 66,110 | 2.5427 | 1.837 | 1.809 | 1.837 | 1.823 | 1.837 | 36,225 | 1.8250 | 0.00% |
| 2021-06-07 | 0 | 2.560 | 2.480 | 2.600 | - | - | 0 | 0 | - | 1.837 | 1.780 | 1.866 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 2.560 | 2.480 | 2.560 | - | - | 0 | 0 | - | 1.837 | 1.780 | 1.837 | - | - | 0 | - | -0.78% |
| 2021-06-03 | 0 | 2.580 | 2.480 | 2.580 | 2.450 | 2.580 | 1,185,888 | 2,986,833 | 2.5186 | 1.852 | 1.780 | 1.852 | 1.758 | 1.852 | 1,652,265 | 1.8077 | 1.98% |
| 2021-06-02 | 0 | 2.530 | 2.530 | 2.590 | 2.510 | 2.590 | 132,000 | 332,810 | 2.5213 | 1.816 | 1.816 | 1.859 | 1.802 | 1.859 | 183,912 | 1.8096 | -2.69% |
| 2021-06-01 | 0 | 2.600 | 2.510 | 2.600 | - | - | 0 | 0 | - | 1.866 | 1.802 | 1.866 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 2.600 | 2.580 | 2.630 | - | - | 0 | 0 | - | 1.866 | 1.852 | 1.888 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 2.600 | 2.570 | 2.600 | 2.570 | 2.630 | 10,000 | 26,090 | 2.6090 | 1.866 | 1.845 | 1.866 | 1.845 | 1.888 | 13,933 | 1.8726 | 1.17% |
| 2021-05-27 | 0 | 2.570 | 2.570 | 2.650 | 2.570 | 2.570 | 17,000 | 43,690 | 2.5700 | 1.845 | 1.845 | 1.902 | 1.845 | 1.845 | 23,686 | 1.8446 | -1.53% |
| 2021-05-26 | 0 | 2.610 | 2.610 | 2.620 | 2.610 | 2.610 | 29,000 | 75,690 | 2.6100 | 1.873 | 1.873 | 1.880 | 1.873 | 1.873 | 40,405 | 1.8733 | 0.77% |
| 2021-05-25 | 0 | 2.590 | 2.590 | 2.620 | 2.560 | 2.630 | 13,000 | 33,680 | 2.5908 | 1.859 | 1.859 | 1.880 | 1.837 | 1.888 | 18,113 | 1.8595 | -0.38% |
| 2021-05-24 | 0 | 2.600 | 2.590 | 2.650 | - | - | 0 | 0 | - | 1.866 | 1.859 | 1.902 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 2.600 | 2.600 | 2.680 | 2.600 | 2.700 | 47,000 | 126,010 | 2.6811 | 1.866 | 1.866 | 1.924 | 1.866 | 1.938 | 65,484 | 1.9243 | 1.96% |
| 2021-05-20 | 0 | 2.550 | 2.530 | 2.680 | - | - | 0 | 0 | - | 1.830 | 1.816 | 1.924 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 2.550 | 2.550 | 2.680 | 2.550 | 2.550 | 2,000 | 5,100 | 2.5500 | 1.830 | 1.830 | 1.924 | 1.830 | 1.830 | 2,787 | 1.8302 | -0.39% |
| 2021-05-17 | 0 | 2.560 | 2.500 | 2.680 | - | - | 0 | 0 | - | 1.837 | 1.794 | 1.924 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 2.560 | 2.450 | 2.680 | 2.560 | 2.560 | 5,000 | 12,800 | 2.5600 | 1.837 | 1.758 | 1.924 | 1.837 | 1.837 | 6,966 | 1.8374 | 0.00% |
| 2021-05-13 | 0 | 2.560 | 2.560 | 2.680 | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 1.837 | 1.837 | 1.924 | 1.830 | 1.830 | 1,393 | 1.8302 | -4.48% |
| 2021-05-12 | 0 | 2.680 | 2.590 | 2.700 | - | - | 0 | 0 | - | 1.924 | 1.859 | 1.938 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 2.680 | 2.590 | 2.680 | - | - | 0 | 0 | - | 1.924 | 1.859 | 1.924 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 2.680 | 2.570 | 2.700 | - | - | 0 | 0 | - | 1.924 | 1.845 | 1.938 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 2.680 | 2.570 | 2.680 | - | - | 0 | 0 | - | 1.924 | 1.845 | 1.924 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 2.680 | 2.570 | 2.700 | 2.660 | 2.680 | 21,000 | 56,260 | 2.6790 | 1.924 | 1.845 | 1.938 | 1.909 | 1.924 | 29,259 | 1.9228 | 0.00% |
| 2021-05-05 | 0 | 2.680 | 2.560 | 2.690 | 2.680 | 2.680 | 6,000 | 15,830 | 2.6383 | 1.924 | 1.837 | 1.931 | 1.924 | 1.924 | 8,360 | 1.8936 | 5.10% |
| 2021-05-04 | 0 | 2.550 | 2.550 | 2.680 | 2.550 | 2.680 | 8,000 | 20,530 | 2.5663 | 1.830 | 1.830 | 1.924 | 1.830 | 1.924 | 11,146 | 1.8419 | 0.00% |
| 2021-05-03 | 0 | 2.550 | 2.550 | 2.700 | 2.540 | 2.550 | 4,750 | 12,020 | 2.5305 | 1.830 | 1.830 | 1.938 | 1.823 | 1.830 | 6,618 | 1.8162 | -1.54% |
| 2021-04-30 | 0 | 2.590 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.859 | 1.830 | 1.938 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 2.590 | 2.500 | 2.690 | - | - | 0 | 0 | - | 1.859 | 1.794 | 1.931 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 2.590 | 2.590 | 2.710 | 2.590 | 2.650 | 24,000 | 63,420 | 2.6425 | 1.859 | 1.859 | 1.945 | 1.859 | 1.902 | 33,439 | 1.8966 | 0.00% |
| 2021-04-27 | 0 | 2.590 | 2.580 | 2.710 | 2.580 | 2.590 | 134,000 | 347,020 | 2.5897 | 1.859 | 1.852 | 1.945 | 1.852 | 1.859 | 186,698 | 1.8587 | 0.00% |
| 2021-04-26 | 0 | 2.590 | 2.500 | 2.620 | - | - | 0 | 0 | - | 1.859 | 1.794 | 1.880 | - | - | 0 | - | -1.15% |
| 2021-04-23 | 0 | 2.620 | 2.520 | 2.690 | - | - | 0 | 0 | - | 1.880 | 1.809 | 1.931 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 2.620 | 2.620 | 2.650 | 2.620 | 2.620 | 8,000 | 20,960 | 2.6200 | 1.880 | 1.880 | 1.902 | 1.880 | 1.880 | 11,146 | 1.8805 | 0.38% |
| 2021-04-21 | 0 | 2.610 | 2.610 | 2.660 | 2.590 | 2.610 | 94,000 | 244,480 | 2.6009 | 1.873 | 1.873 | 1.909 | 1.859 | 1.873 | 130,968 | 1.8667 | 0.38% |
| 2021-04-20 | 0 | 2.600 | 2.580 | 2.670 | - | - | 0 | 0 | - | 1.866 | 1.852 | 1.916 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 2.600 | 2.550 | 2.670 | - | - | 0 | 0 | - | 1.866 | 1.830 | 1.916 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 2.600 | 2.520 | 2.680 | 2.600 | 2.600 | 1,000 | 2,600 | 2.6000 | 1.866 | 1.809 | 1.924 | 1.866 | 1.866 | 1,393 | 1.8661 | 3.17% |
| 2021-04-15 | 0 | 2.520 | 2.520 | 2.670 | 2.480 | 2.570 | 8,000 | 20,250 | 2.5313 | 1.809 | 1.809 | 1.916 | 1.780 | 1.845 | 11,146 | 1.8168 | -1.95% |
| 2021-04-14 | 0 | 2.570 | 2.570 | 2.690 | 2.550 | 2.780 | 18,000 | 47,930 | 2.6628 | 1.845 | 1.845 | 1.931 | 1.830 | 1.995 | 25,079 | 1.9112 | -3.75% |
| 2021-04-13 | 0 | 2.670 | 2.610 | 2.690 | - | - | 0 | 0 | - | 1.916 | 1.873 | 1.931 | - | - | 0 | - | -0.74% |
| 2021-04-12 | 0 | 2.690 | 2.620 | 2.710 | 2.590 | 2.770 | 6,000 | 15,720 | 2.6200 | 1.931 | 1.880 | 1.945 | 1.859 | 1.988 | 8,360 | 1.8805 | -3.24% |
| 2021-04-09 | 0 | 2.780 | 2.590 | 2.780 | - | - | 0 | 0 | - | 1.995 | 1.859 | 1.995 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 2.780 | 2.610 | 2.780 | 2.530 | 2.800 | 31,000 | 86,410 | 2.7874 | 1.995 | 1.873 | 1.995 | 1.816 | 2.010 | 43,191 | 2.0006 | 0.00% |
| 2021-04-07 | 0 | 2.780 | 2.590 | 2.780 | - | - | 0 | 0 | - | 1.995 | 1.859 | 1.995 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 2.780 | 2.590 | 2.780 | - | - | 0 | 0 | - | 1.995 | 1.859 | 1.995 | - | - | 0 | - | -0.36% |
| 2021-03-31 | 0 | 2.790 | 2.580 | 2.790 | - | - | 0 | 0 | - | 2.002 | 1.852 | 2.002 | - | - | 0 | - | -0.36% |
| 2021-03-30 | 0 | 2.800 | 2.580 | 2.800 | 2.790 | 2.820 | 138,000 | 386,460 | 2.8004 | 2.010 | 1.852 | 2.010 | 2.002 | 2.024 | 192,272 | 2.0100 | 4.87% |
| 2021-03-29 | 0 | 2.670 | 2.560 | 2.850 | - | - | 1,000 | 2,660 | 2.6600 | 1.916 | 1.837 | 2.046 | - | - | 1,393 | 1.9092 | 0.00% |
| 2021-03-26 | 0 | 2.670 | 2.560 | 2.690 | 2.680 | 2.770 | 3,000 | 8,060 | 2.6867 | 1.916 | 1.837 | 1.931 | 1.924 | 1.988 | 4,180 | 1.9283 | 3.49% |
| 2021-03-25 | 0 | 2.580 | 2.550 | 2.780 | - | - | 0 | 0 | - | 1.852 | 1.830 | 1.995 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 2.580 | 2.540 | 2.700 | 2.510 | 2.690 | 13,395 | 34,359 | 2.5651 | 1.852 | 1.823 | 1.938 | 1.802 | 1.931 | 18,663 | 1.8410 | -3.73% |
| 2021-03-23 | 0 | 2.680 | 2.600 | 2.700 | 2.700 | 2.780 | 9,000 | 24,820 | 2.7578 | 1.924 | 1.866 | 1.938 | 1.938 | 1.995 | 12,539 | 1.9794 | 5.93% |
| 2021-03-22 | 0 | 2.530 | 2.530 | 2.630 | 2.520 | 2.520 | 2,000 | 5,040 | 2.5200 | 1.816 | 1.816 | 1.888 | 1.809 | 1.809 | 2,787 | 1.8087 | -4.53% |
| 2021-03-19 | 0 | 2.650 | 2.570 | 2.650 | 2.560 | 2.650 | 96,000 | 253,070 | 2.6361 | 1.902 | 1.845 | 1.902 | 1.837 | 1.902 | 133,754 | 1.8921 | 4.33% |
| 2021-03-18 | 0 | 2.540 | 2.520 | 2.570 | 2.450 | 2.570 | 3,000 | 7,560 | 2.5200 | 1.823 | 1.809 | 1.845 | 1.758 | 1.845 | 4,180 | 1.8087 | -1.17% |
| 2021-03-17 | 0 | 2.570 | 2.430 | 2.570 | - | - | 0 | 0 | - | 1.845 | 1.744 | 1.845 | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 2.570 | 2.480 | 2.570 | - | - | 0 | 0 | - | 1.845 | 1.780 | 1.845 | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 2.570 | 2.480 | 2.570 | 2.460 | 2.570 | 101,000 | 248,650 | 2.4619 | 1.845 | 1.780 | 1.845 | 1.766 | 1.845 | 140,721 | 1.7670 | 0.00% |
| 2021-03-12 | 0 | 2.570 | 2.500 | 2.590 | 2.490 | 2.590 | 6,000 | 15,410 | 2.5683 | 1.845 | 1.794 | 1.859 | 1.787 | 1.859 | 8,360 | 1.8434 | 3.21% |
| 2021-03-11 | 0 | 2.490 | 2.490 | 2.580 | - | - | 0 | 0 | - | 1.787 | 1.787 | 1.852 | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 2.490 | 2.500 | 2.600 | 2.480 | 2.550 | 3,000 | 7,580 | 2.5267 | 1.787 | 1.794 | 1.866 | 1.780 | 1.830 | 4,180 | 1.8135 | -3.86% |
| 2021-03-09 | 0 | 2.590 | 2.590 | 2.690 | 2.590 | 2.600 | 16,000 | 41,450 | 2.5906 | 1.859 | 1.859 | 1.931 | 1.859 | 1.866 | 22,292 | 1.8594 | 1.57% |
| 2021-03-08 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.620 | 6,000 | 15,570 | 2.5950 | 1.830 | 1.830 | 1.866 | 1.830 | 1.880 | 8,360 | 1.8625 | -2.67% |
| 2021-03-05 | 0 | 2.620 | 2.620 | 2.710 | 2.590 | 2.620 | 14,000 | 36,320 | 2.5943 | 1.880 | 1.880 | 1.945 | 1.859 | 1.880 | 19,506 | 1.8620 | 0.00% |
| 2021-03-04 | 0 | 2.620 | 2.460 | 2.680 | 2.430 | 2.620 | 34,000 | 82,810 | 2.4356 | 1.880 | 1.766 | 1.924 | 1.744 | 1.880 | 47,371 | 1.7481 | 0.00% |
| 2021-03-03 | 0 | 2.620 | 2.620 | 2.660 | 2.600 | 2.670 | 29,500 | 77,310 | 2.6207 | 1.880 | 1.880 | 1.909 | 1.866 | 1.916 | 41,102 | 1.8810 | 0.38% |
| 2021-03-02 | 0 | 2.610 | 2.610 | 2.650 | 2.550 | 2.620 | 62,000 | 161,990 | 2.6127 | 1.873 | 1.873 | 1.902 | 1.830 | 1.880 | 86,383 | 1.8753 | 2.35% |
| 2021-03-01 | 0 | 2.550 | 2.530 | 2.620 | 2.550 | 2.600 | 7,000 | 18,100 | 2.5857 | 1.830 | 1.816 | 1.880 | 1.830 | 1.866 | 9,753 | 1.8559 | -3.41% |
| 2021-02-26 | 0 | 2.640 | 2.640 | 2.680 | 2.600 | 2.680 | 34,000 | 89,500 | 2.6324 | 1.895 | 1.895 | 1.924 | 1.866 | 1.924 | 47,371 | 1.8893 | -1.49% |
| 2021-02-25 | 0 | 2.680 | 2.560 | 2.680 | 2.620 | 2.720 | 208,000 | 562,100 | 2.7024 | 1.924 | 1.837 | 1.924 | 1.880 | 1.952 | 289,801 | 1.9396 | 9.39% |
| 2021-02-24 | 0 | 2.450 | 2.450 | 2.550 | 2.450 | 2.550 | 13,000 | 32,110 | 2.4700 | 1.758 | 1.758 | 1.830 | 1.758 | 1.830 | 18,113 | 1.7728 | -3.92% |
| 2021-02-23 | 0 | 2.550 | 2.460 | 2.550 | 2.550 | 2.550 | 5,000 | 12,750 | 2.5500 | 1.830 | 1.766 | 1.830 | 1.830 | 1.830 | 6,966 | 1.8302 | -0.39% |
| 2021-02-22 | 0 | 2.560 | 2.420 | 2.580 | 2.330 | 2.580 | 68,000 | 174,650 | 2.5684 | 1.837 | 1.737 | 1.852 | 1.672 | 1.852 | 94,743 | 1.8434 | -0.78% |
| 2021-02-19 | 0 | 2.580 | 2.490 | 2.580 | 2.490 | 2.590 | 35,000 | 89,880 | 2.5680 | 1.852 | 1.787 | 1.852 | 1.787 | 1.859 | 48,765 | 1.8431 | 7.50% |
| 2021-02-18 | 0 | 2.400 | 2.400 | 2.440 | 2.400 | 2.400 | 1,000 | 2,400 | 2.4000 | 1.723 | 1.723 | 1.751 | 1.723 | 1.723 | 1,393 | 1.7226 | 0.00% |
| 2021-02-17 | 0 | 2.400 | 2.370 | 2.420 | 2.400 | 2.400 | 14,000 | 33,600 | 2.4000 | 1.723 | 1.701 | 1.737 | 1.723 | 1.723 | 19,506 | 1.7226 | 0.00% |
| 2021-02-16 | 0 | 2.400 | 2.360 | 2.440 | 2.320 | 2.400 | 14,500 | 34,160 | 2.3559 | 1.723 | 1.694 | 1.751 | 1.665 | 1.723 | 20,202 | 1.6909 | 0.00% |
| 2021-02-11 | 0 | 2.400 | 2.370 | 2.490 | 2.360 | 2.420 | 28,000 | 66,520 | 2.3757 | 1.723 | 1.701 | 1.787 | 1.694 | 1.737 | 39,012 | 1.7051 | -0.83% |
| 2021-02-10 | 0 | 2.420 | 2.360 | 2.560 | 2.330 | 2.420 | 5,000 | 11,950 | 2.3900 | 1.737 | 1.694 | 1.837 | 1.672 | 1.737 | 6,966 | 1.7154 | 2.54% |
| 2021-02-09 | 0 | 2.360 | 2.330 | 2.400 | 2.360 | 2.360 | 10,000 | 23,600 | 2.3600 | 1.694 | 1.672 | 1.723 | 1.694 | 1.694 | 13,933 | 1.6939 | 0.43% |
| 2021-02-08 | 0 | 2.350 | 2.350 | 2.410 | 2.350 | 2.410 | 15,000 | 35,340 | 2.3560 | 1.687 | 1.687 | 1.730 | 1.687 | 1.730 | 20,899 | 1.6910 | -1.67% |
| 2021-02-05 | 0 | 2.390 | 2.350 | 2.400 | 2.320 | 2.420 | 13,000 | 30,680 | 2.3600 | 1.715 | 1.687 | 1.723 | 1.665 | 1.737 | 18,113 | 1.6939 | 2.14% |
| 2021-02-04 | 0 | 2.340 | 2.340 | 2.420 | 2.310 | 2.370 | 106,000 | 249,040 | 2.3494 | 1.679 | 1.679 | 1.737 | 1.658 | 1.701 | 147,687 | 1.6863 | -1.68% |
| 2021-02-03 | 0 | 2.380 | 2.370 | 2.490 | 2.380 | 2.420 | 13,000 | 31,270 | 2.4054 | 1.708 | 1.701 | 1.787 | 1.708 | 1.737 | 18,113 | 1.7264 | -1.24% |
| 2021-02-02 | 0 | 2.410 | 2.360 | 2.410 | - | - | 0 | 0 | - | 1.730 | 1.694 | 1.730 | - | - | 0 | - | -0.41% |
| 2021-02-01 | 0 | 2.420 | 2.380 | 2.420 | 2.360 | 2.440 | 13,000 | 30,920 | 2.3785 | 1.737 | 1.708 | 1.737 | 1.694 | 1.751 | 18,113 | 1.7071 | 0.83% |
| 2021-01-29 | 0 | 2.400 | 2.400 | 2.410 | 2.400 | 2.450 | 7,000 | 17,050 | 2.4357 | 1.723 | 1.723 | 1.730 | 1.723 | 1.758 | 9,753 | 1.7482 | 0.84% |
| 2021-01-28 | 0 | 2.380 | 2.380 | 2.420 | 2.380 | 2.380 | 5,000 | 11,900 | 2.3800 | 1.708 | 1.708 | 1.737 | 1.708 | 1.708 | 6,966 | 1.7082 | 0.85% |
| 2021-01-27 | 0 | 2.360 | 2.360 | 2.450 | 2.360 | 2.370 | 31,000 | 73,240 | 2.3626 | 1.694 | 1.694 | 1.758 | 1.694 | 1.701 | 43,191 | 1.6957 | -3.67% |
| 2021-01-26 | 0 | 2.450 | 2.450 | 2.520 | 2.450 | 2.450 | 24,500 | 60,010 | 2.4494 | 1.758 | 1.758 | 1.809 | 1.758 | 1.758 | 34,135 | 1.7580 | 0.82% |
| 2021-01-25 | 0 | 2.430 | 2.380 | 2.490 | - | - | 0 | 0 | - | 1.744 | 1.708 | 1.787 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 2.430 | 2.430 | 2.520 | 2.430 | 2.430 | 58,500 | 142,140 | 2.4297 | 1.744 | 1.744 | 1.809 | 1.744 | 1.744 | 81,506 | 1.7439 | -3.57% |
| 2021-01-21 | 0 | 2.520 | 2.430 | 2.540 | 2.460 | 2.540 | 50,000 | 122,340 | 2.4468 | 1.809 | 1.744 | 1.823 | 1.766 | 1.823 | 69,664 | 1.7562 | 4.13% |
| 2021-01-20 | 0 | 2.420 | 2.420 | 2.530 | 2.400 | 2.400 | 42,000 | 100,800 | 2.4000 | 1.737 | 1.737 | 1.816 | 1.723 | 1.723 | 58,517 | 1.7226 | -0.82% |
| 2021-01-19 | 0 | 2.440 | 2.420 | 2.450 | 2.400 | 2.440 | 7,000 | 16,880 | 2.4114 | 1.751 | 1.737 | 1.758 | 1.723 | 1.751 | 9,753 | 1.7308 | 4.72% |
| 2021-01-18 | 0 | 2.330 | 2.330 | 2.460 | 2.320 | 2.370 | 94,000 | 220,680 | 2.3477 | 1.672 | 1.672 | 1.766 | 1.665 | 1.701 | 130,968 | 1.6850 | -1.69% |
| 2021-01-15 | 0 | 2.370 | 2.350 | 2.390 | 2.350 | 2.370 | 145,000 | 341,950 | 2.3583 | 1.701 | 1.687 | 1.715 | 1.687 | 1.701 | 202,024 | 1.6926 | 0.85% |
| 2021-01-14 | 0 | 2.350 | 2.310 | 2.350 | 2.330 | 2.350 | 17,000 | 39,930 | 2.3488 | 1.687 | 1.658 | 1.687 | 1.672 | 1.687 | 23,686 | 1.6858 | -0.84% |
| 2021-01-13 | 0 | 2.370 | 2.370 | 2.480 | 2.350 | 2.480 | 186,000 | 446,250 | 2.3992 | 1.701 | 1.701 | 1.780 | 1.687 | 1.780 | 259,149 | 1.7220 | -4.44% |
| 2021-01-12 | 0 | 2.480 | 2.400 | 2.680 | - | - | 0 | 0 | - | 1.780 | 1.723 | 1.924 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 2.480 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.780 | 1.723 | 1.794 | - | - | 0 | - | -0.80% |
| 2021-01-08 | 0 | 2.500 | 2.380 | 2.660 | 2.380 | 2.680 | 47,000 | 113,360 | 2.4119 | 1.794 | 1.708 | 1.909 | 1.708 | 1.924 | 65,484 | 1.7311 | 0.00% |
| 2021-01-07 | 0 | 2.500 | 2.350 | 2.640 | 2.300 | 2.500 | 34,000 | 79,080 | 2.3259 | 1.794 | 1.687 | 1.895 | 1.651 | 1.794 | 47,371 | 1.6694 | 5.93% |
| 2021-01-06 | 0 | 2.360 | 2.360 | 2.500 | 2.340 | 2.350 | 3,000 | 7,040 | 2.3467 | 1.694 | 1.694 | 1.794 | 1.679 | 1.687 | 4,180 | 1.6843 | -1.67% |
| 2021-01-05 | 0 | 2.400 | 2.360 | 2.470 | 2.380 | 2.400 | 8,000 | 19,180 | 2.3975 | 1.723 | 1.694 | 1.773 | 1.708 | 1.723 | 11,146 | 1.7208 | -0.83% |
| 2021-01-04 | 0 | 2.420 | 2.390 | 2.490 | - | - | 0 | 0 | - | 1.737 | 1.715 | 1.787 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 2.420 | 2.420 | 2.510 | 2.420 | 2.420 | 6,000 | 14,520 | 2.4200 | 1.737 | 1.737 | 1.802 | 1.737 | 1.737 | 8,360 | 1.7369 | 0.00% |
| 2020-12-30 | 0 | 2.420 | 2.420 | 2.510 | 2.420 | 2.420 | 2,000 | 4,840 | 2.4200 | 1.737 | 1.737 | 1.802 | 1.737 | 1.737 | 2,787 | 1.7369 | -1.22% |
| 2020-12-29 | 0 | 2.450 | 2.420 | 2.510 | - | - | 0 | 0 | - | 1.758 | 1.737 | 1.802 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 2.450 | 2.420 | 2.510 | - | - | 0 | 0 | - | 1.758 | 1.737 | 1.802 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 2.450 | 2.420 | 2.510 | 2.450 | 2.460 | 4,000 | 9,830 | 2.4575 | 1.758 | 1.737 | 1.802 | 1.758 | 1.766 | 5,573 | 1.7638 | -2.39% |
| 2020-12-23 | 0 | 2.510 | 2.510 | 2.630 | 2.440 | 2.510 | 3,500 | 8,615 | 2.4614 | 1.802 | 1.802 | 1.888 | 1.751 | 1.802 | 4,876 | 1.7667 | -6.34% |
| 2020-12-22 | 0 | 2.680 | 2.440 | 2.680 | - | - | 0 | 0 | - | 1.924 | 1.751 | 1.924 | - | - | 0 | - | -1.11% |
| 2020-12-21 | 0 | 2.710 | 2.500 | 2.710 | - | - | 0 | 0 | - | 1.945 | 1.794 | 1.945 | - | - | 0 | - | -0.37% |
| 2020-12-18 | 0 | 2.720 | 2.420 | 2.720 | 2.460 | 2.720 | 117,000 | 307,190 | 2.6256 | 1.952 | 1.737 | 1.952 | 1.766 | 1.952 | 163,013 | 1.8845 | 11.02% |
| 2020-12-17 | 0 | 2.450 | 2.400 | 2.490 | - | - | 0 | 0 | - | 1.758 | 1.723 | 1.787 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 2.450 | 2.390 | 2.450 | 2.450 | 2.450 | 2,000 | 4,900 | 2.4500 | 1.758 | 1.715 | 1.758 | 1.758 | 1.758 | 2,787 | 1.7585 | 0.00% |
| 2020-12-15 | 0 | 2.450 | 2.450 | 2.490 | 2.380 | 2.490 | 28,000 | 67,320 | 2.4043 | 1.758 | 1.758 | 1.787 | 1.708 | 1.787 | 39,012 | 1.7256 | 0.82% |
| 2020-12-14 | 0 | 2.430 | 2.430 | 2.490 | 2.430 | 2.450 | 14,000 | 34,220 | 2.4443 | 1.744 | 1.744 | 1.787 | 1.744 | 1.758 | 19,506 | 1.7543 | -1.22% |
| 2020-12-11 | 0 | 2.460 | 2.460 | 2.550 | 2.460 | 2.500 | 115,000 | 287,300 | 2.4983 | 1.766 | 1.766 | 1.830 | 1.766 | 1.794 | 160,226 | 1.7931 | -0.81% |
| 2020-12-10 | 0 | 2.480 | 2.470 | 2.550 | 2.480 | 2.480 | 14,000 | 34,720 | 2.4800 | 1.780 | 1.773 | 1.830 | 1.780 | 1.780 | 19,506 | 1.7800 | -0.40% |
| 2020-12-09 | 0 | 2.490 | 2.490 | 2.550 | - | - | 0 | 0 | - | 1.787 | 1.787 | 1.830 | - | - | 0 | - | 0.40% |
| 2020-12-08 | 0 | 2.480 | 2.480 | 2.550 | 2.480 | 2.480 | 5,000 | 12,400 | 2.4800 | 1.780 | 1.780 | 1.830 | 1.780 | 1.780 | 6,966 | 1.7800 | -1.20% |
| 2020-12-07 | 0 | 2.510 | 2.510 | 2.600 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.866 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 2.510 | 2.510 | 2.600 | - | - | 500 | 1,230 | 2.4600 | 1.802 | 1.802 | 1.866 | - | - | 697 | 1.7656 | 0.00% |
| 2020-12-03 | 0 | 2.510 | 2.510 | 2.720 | 2.510 | 2.510 | 3,000 | 7,530 | 2.5100 | 1.802 | 1.802 | 1.952 | 1.802 | 1.802 | 4,180 | 1.8015 | -0.79% |
| 2020-12-02 | 0 | 2.530 | 2.530 | 2.720 | 2.530 | 2.530 | 3,000 | 7,590 | 2.5300 | 1.816 | 1.816 | 1.952 | 1.816 | 1.816 | 4,180 | 1.8159 | 0.00% |
| 2020-12-01 | 0 | 2.530 | 2.480 | 2.720 | 2.480 | 2.530 | 6,000 | 15,040 | 2.5067 | 1.816 | 1.780 | 1.952 | 1.780 | 1.816 | 8,360 | 1.7991 | 2.43% |
| 2020-11-30 | 0 | 2.470 | 2.470 | 2.730 | 2.470 | 2.600 | 5,000 | 12,870 | 2.5740 | 1.773 | 1.773 | 1.959 | 1.773 | 1.866 | 6,966 | 1.8474 | -5.00% |
| 2020-11-27 | 0 | 2.600 | 2.600 | 2.700 | 2.580 | 2.600 | 4,000 | 10,380 | 2.5950 | 1.866 | 1.866 | 1.938 | 1.852 | 1.866 | 5,573 | 1.8625 | 1.56% |
| 2020-11-26 | 0 | 2.560 | 2.550 | 2.580 | 2.560 | 2.600 | 15,000 | 38,560 | 2.5707 | 1.837 | 1.830 | 1.852 | 1.837 | 1.866 | 20,899 | 1.8451 | 2.40% |
| 2020-11-25 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 11,000 | 27,500 | 2.5000 | 1.794 | 1.794 | 1.866 | 1.794 | 1.794 | 15,326 | 1.7943 | 0.81% |
| 2020-11-24 | 0 | 2.480 | 2.480 | 2.570 | 2.450 | 2.450 | 15,000 | 36,750 | 2.4500 | 1.780 | 1.780 | 1.845 | 1.758 | 1.758 | 20,899 | 1.7585 | -2.75% |
| 2020-11-23 | 0 | 2.550 | 2.440 | 2.600 | 2.440 | 2.550 | 48,000 | 117,450 | 2.4469 | 1.830 | 1.751 | 1.866 | 1.751 | 1.830 | 66,877 | 1.7562 | 3.24% |
| 2020-11-20 | 0 | 2.470 | 2.470 | 2.550 | - | - | 0 | 0 | - | 1.773 | 1.773 | 1.830 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 2.470 | 2.470 | 2.520 | 2.440 | 2.470 | 127,000 | 311,310 | 2.4513 | 1.773 | 1.773 | 1.809 | 1.751 | 1.773 | 176,946 | 1.7594 | -1.98% |
| 2020-11-18 | 0 | 2.520 | 2.500 | 2.640 | 2.430 | 2.520 | 37,000 | 93,150 | 2.5176 | 1.809 | 1.794 | 1.895 | 1.744 | 1.809 | 51,551 | 1.8069 | 0.80% |
| 2020-11-17 | 0 | 2.500 | 2.440 | 2.640 | - | - | 0 | 0 | - | 1.794 | 1.751 | 1.895 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 2.500 | 2.500 | 2.640 | 2.480 | 2.480 | 2,000 | 4,960 | 2.4800 | 1.794 | 1.794 | 1.895 | 1.780 | 1.780 | 2,787 | 1.7800 | -1.19% |
| 2020-11-13 | 0 | 2.530 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.816 | 1.794 | 1.902 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 2.530 | 2.510 | 2.650 | - | - | 0 | 0 | - | 1.816 | 1.802 | 1.902 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 2.530 | 2.500 | 2.620 | 2.530 | 2.530 | 15,000 | 37,950 | 2.5300 | 1.816 | 1.794 | 1.880 | 1.816 | 1.816 | 20,899 | 1.8159 | 0.00% |
| 2020-11-10 | 0 | 2.530 | 2.520 | 2.620 | - | - | 0 | 0 | - | 1.816 | 1.809 | 1.880 | - | - | 0 | - | 0.00% |
| 2020-11-09 | 0 | 2.530 | 2.530 | 2.620 | 2.520 | 2.520 | 2,000 | 5,040 | 2.5200 | 1.816 | 1.816 | 1.880 | 1.809 | 1.809 | 2,787 | 1.8087 | -3.44% |
| 2020-11-06 | 0 | 2.620 | 2.520 | 2.710 | - | - | 0 | 0 | - | 1.880 | 1.809 | 1.945 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 2.620 | 2.520 | 2.700 | - | - | 0 | 0 | - | 1.880 | 1.809 | 1.938 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 2.620 | 2.530 | 2.720 | - | - | 0 | 0 | - | 1.880 | 1.816 | 1.952 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 2.620 | 2.500 | 2.630 | 2.470 | 2.620 | 23,000 | 58,830 | 2.5578 | 1.880 | 1.794 | 1.888 | 1.773 | 1.880 | 32,045 | 1.8358 | 5.22% |
| 2020-11-02 | 0 | 2.490 | 2.490 | 2.630 | 2.480 | 2.500 | 10,000 | 24,820 | 2.4820 | 1.787 | 1.787 | 1.888 | 1.780 | 1.794 | 13,933 | 1.7814 | -0.80% |
| 2020-10-30 | 0 | 2.510 | 2.500 | 2.660 | 2.510 | 2.510 | 1,500 | 3,730 | 2.4867 | 1.802 | 1.794 | 1.909 | 1.802 | 1.802 | 2,090 | 1.7848 | -1.57% |
| 2020-10-29 | 0 | 2.550 | 2.550 | 2.700 | 2.500 | 2.700 | 28,000 | 72,000 | 2.5714 | 1.830 | 1.830 | 1.938 | 1.794 | 1.938 | 39,012 | 1.8456 | -5.20% |
| 2020-10-28 | 0 | 2.690 | 2.540 | 2.690 | - | - | 0 | 0 | - | 1.931 | 1.823 | 1.931 | - | - | 0 | - | -0.74% |
| 2020-10-27 | 0 | 2.710 | 2.540 | 2.710 | 2.610 | 2.730 | 12,000 | 31,470 | 2.6225 | 1.945 | 1.823 | 1.945 | 1.873 | 1.959 | 16,719 | 1.8823 | 7.54% |
| 2020-10-23 | 0 | 2.520 | 2.520 | 2.650 | - | - | 0 | 0 | - | 1.809 | 1.809 | 1.902 | - | - | 0 | - | 0.40% |
| 2020-10-22 | 0 | 2.510 | 2.500 | 2.630 | 2.500 | 2.560 | 15,000 | 37,740 | 2.5160 | 1.802 | 1.794 | 1.888 | 1.794 | 1.837 | 20,899 | 1.8058 | -1.95% |
| 2020-10-21 | 0 | 2.560 | 2.560 | 2.630 | - | - | 2,000 | 5,260 | 2.6300 | 1.837 | 1.837 | 1.888 | - | - | 2,787 | 1.8876 | 0.00% |
| 2020-10-20 | 0 | 2.560 | 2.560 | 2.620 | - | - | 0 | 0 | - | 1.837 | 1.837 | 1.880 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 2.560 | 2.560 | 2.620 | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 1.837 | 1.837 | 1.880 | 1.830 | 1.830 | 1,393 | 1.8302 | 0.39% |
| 2020-10-16 | 0 | 2.550 | 2.550 | 2.620 | 2.500 | 2.600 | 393,000 | 990,770 | 2.5210 | 1.830 | 1.830 | 1.880 | 1.794 | 1.866 | 547,556 | 1.8094 | -5.20% |
| 2020-10-15 | 0 | 2.690 | 2.600 | 2.690 | 2.620 | 2.720 | 6,000 | 15,820 | 2.6367 | 1.931 | 1.866 | 1.931 | 1.880 | 1.952 | 8,360 | 1.8924 | 2.67% |
| 2020-10-14 | 0 | 2.620 | 2.560 | 2.630 | 2.620 | 2.620 | 5,000 | 13,100 | 2.6200 | 1.880 | 1.837 | 1.888 | 1.880 | 1.880 | 6,966 | 1.8805 | 0.00% |
| 2020-10-12 | 0 | 2.620 | 2.550 | 2.670 | 2.620 | 2.620 | 6,000 | 15,720 | 2.6200 | 1.880 | 1.830 | 1.916 | 1.880 | 1.880 | 8,360 | 1.8805 | 0.00% |
| 2020-10-09 | 0 | 2.620 | 2.520 | 2.620 | 2.500 | 2.630 | 11,650 | 29,812 | 2.5590 | 1.880 | 1.809 | 1.880 | 1.794 | 1.888 | 16,232 | 1.8367 | 3.56% |
| 2020-10-08 | 0 | 2.530 | 2.500 | 2.610 | - | - | 0 | 0 | - | 1.816 | 1.794 | 1.873 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 2.530 | 2.500 | 2.610 | 2.530 | 2.530 | 8,000 | 20,240 | 2.5300 | 1.816 | 1.794 | 1.873 | 1.816 | 1.816 | 11,146 | 1.8159 | -0.39% |
| 2020-10-06 | 0 | 2.540 | 2.530 | 2.630 | 2.540 | 2.540 | 4,000 | 10,160 | 2.5400 | 1.823 | 1.816 | 1.888 | 1.823 | 1.823 | 5,573 | 1.8230 | -0.39% |
| 2020-10-05 | 0 | 2.550 | 2.540 | 2.660 | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 1.830 | 1.823 | 1.909 | 1.830 | 1.830 | 5,573 | 1.8302 | -5.20% |
| 2020-09-30 | 0 | 2.690 | 2.530 | 2.720 | 2.510 | 2.690 | 20,000 | 51,530 | 2.5765 | 1.931 | 1.816 | 1.952 | 1.802 | 1.931 | 27,865 | 1.8492 | 4.67% |
| 2020-09-29 | 0 | 2.570 | 2.570 | 2.660 | 2.570 | 2.570 | 10,000 | 25,700 | 2.5700 | 1.845 | 1.845 | 1.909 | 1.845 | 1.845 | 13,933 | 1.8446 | -4.10% |
| 2020-09-28 | 0 | 2.680 | 2.680 | 2.720 | 2.560 | 2.650 | 45,000 | 118,960 | 2.6436 | 1.924 | 1.924 | 1.952 | 1.837 | 1.902 | 62,697 | 1.8974 | 7.63% |
| 2020-09-25 | 0 | 2.490 | 2.490 | 2.540 | 2.480 | 2.570 | 297,000 | 750,300 | 2.5263 | 1.787 | 1.787 | 1.823 | 1.780 | 1.845 | 413,802 | 1.8132 | -13.54% |
| 2020-09-24 | 0 | 2.880 | 2.540 | 2.880 | - | - | 0 | 0 | - | 2.067 | 1.823 | 2.067 | - | - | 0 | - | -0.35% |
| 2020-09-23 | 0 | 2.890 | 2.590 | 2.890 | - | - | 0 | 0 | - | 2.074 | 1.859 | 2.074 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 2.890 | 2.630 | 2.890 | - | - | 0 | 0 | - | 2.074 | 1.888 | 2.074 | - | - | 0 | - | -1.37% |
| 2020-09-21 | 0 | 2.930 | 2.600 | 2.930 | 2.880 | 2.990 | 13,000 | 38,250 | 2.9423 | 2.103 | 1.866 | 2.103 | 2.067 | 2.146 | 18,113 | 2.1118 | 5.78% |
| 2020-09-18 | 0 | 2.770 | 2.650 | 2.770 | 2.740 | 2.950 | 21,000 | 57,750 | 2.7500 | 1.988 | 1.902 | 1.988 | 1.967 | 2.117 | 29,259 | 1.9738 | 4.53% |
| 2020-09-17 | 0 | 2.650 | 2.560 | 2.950 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 1.902 | 1.837 | 2.117 | 1.902 | 1.902 | 2,787 | 1.9020 | 3.92% |
| 2020-09-16 | 0 | 2.550 | 2.550 | 2.640 | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 1.830 | 1.830 | 1.895 | 1.830 | 1.830 | 1,393 | 1.8302 | -0.78% |
| 2020-09-15 | 0 | 2.570 | 2.560 | 2.640 | - | - | 0 | 0 | - | 1.845 | 1.837 | 1.895 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 2.570 | 2.570 | 2.630 | 2.560 | 2.560 | 2,000 | 5,120 | 2.5600 | 1.845 | 1.845 | 1.888 | 1.837 | 1.837 | 2,787 | 1.8374 | -3.02% |
| 2020-09-11 | 0 | 2.650 | 2.560 | 2.710 | 2.650 | 2.650 | 12,000 | 30,800 | 2.5667 | 1.902 | 1.837 | 1.945 | 1.902 | 1.902 | 16,719 | 1.8422 | 3.92% |
| 2020-09-10 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.560 | 19,000 | 48,560 | 2.5558 | 1.830 | 1.830 | 1.902 | 1.830 | 1.837 | 26,472 | 1.8344 | -0.39% |
| 2020-09-09 | 0 | 2.560 | 2.560 | 2.650 | 2.550 | 2.560 | 40,000 | 102,080 | 2.5520 | 1.837 | 1.837 | 1.902 | 1.830 | 1.837 | 55,731 | 1.8317 | -1.54% |
| 2020-09-08 | 0 | 2.600 | 2.600 | 2.850 | 2.600 | 2.610 | 19,000 | 49,410 | 2.6005 | 1.866 | 1.866 | 2.046 | 1.866 | 1.873 | 26,472 | 1.8665 | 1.56% |
| 2020-09-07 | 0 | 2.560 | 2.560 | 2.900 | 2.560 | 2.660 | 46,000 | 121,460 | 2.6404 | 1.837 | 1.837 | 2.081 | 1.837 | 1.909 | 64,091 | 1.8951 | -5.54% |
| 2020-09-04 | 0 | 2.710 | 2.650 | 2.710 | 2.520 | 2.740 | 116,000 | 311,600 | 2.6862 | 1.945 | 1.902 | 1.945 | 1.809 | 1.967 | 161,620 | 1.9280 | 7.11% |
| 2020-09-03 | 0 | 2.530 | 2.530 | 2.630 | 2.530 | 2.550 | 4,000 | 10,160 | 2.5400 | 1.816 | 1.816 | 1.888 | 1.816 | 1.830 | 5,573 | 1.8230 | 0.40% |
| 2020-09-02 | 0 | 2.520 | 2.520 | 2.630 | 2.520 | 2.520 | 6,000 | 15,120 | 2.5200 | 1.809 | 1.809 | 1.888 | 1.809 | 1.809 | 8,360 | 1.8087 | -1.56% |
| 2020-09-01 | 0 | 2.560 | 2.560 | 2.570 | 2.560 | 2.570 | 28,350 | 72,608 | 2.5611 | 1.837 | 1.837 | 1.845 | 1.837 | 1.845 | 39,499 | 1.8382 | -0.39% |
| 2020-08-31 | 0 | 2.570 | 2.570 | 2.580 | 2.560 | 2.650 | 149,000 | 383,060 | 2.5709 | 1.845 | 1.845 | 1.852 | 1.837 | 1.902 | 207,598 | 1.8452 | -2.65% |
| 2020-08-28 | 0 | 2.640 | 2.570 | 2.650 | - | - | 0 | 0 | - | 1.895 | 1.845 | 1.902 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 2.640 | 2.580 | 2.640 | - | - | 0 | 0 | - | 1.895 | 1.852 | 1.895 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 2.640 | 2.560 | 2.640 | 2.530 | 2.670 | 113,000 | 292,860 | 2.5917 | 1.895 | 1.837 | 1.895 | 1.816 | 1.916 | 157,440 | 1.8601 | -1.12% |
| 2020-08-25 | 0 | 2.670 | 2.610 | 2.670 | 2.670 | 2.670 | 139,000 | 371,130 | 2.6700 | 1.916 | 1.873 | 1.916 | 1.916 | 1.916 | 193,665 | 1.9164 | 0.38% |
| 2020-08-24 | 0 | 2.660 | 2.660 | 2.850 | 2.600 | 2.660 | 42,000 | 110,700 | 2.6357 | 1.909 | 1.909 | 2.046 | 1.866 | 1.909 | 58,517 | 1.8917 | 0.00% |
| 2020-08-21 | 0 | 2.660 | 2.600 | 2.710 | - | - | 0 | 0 | - | 1.909 | 1.866 | 1.945 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 2.660 | 2.600 | 2.700 | 2.660 | 2.680 | 31,000 | 82,740 | 2.6690 | 1.909 | 1.866 | 1.938 | 1.909 | 1.924 | 43,191 | 1.9157 | 1.14% |
| 2020-08-19 | 0 | 2.630 | 2.630 | 2.780 | 2.600 | 2.630 | 7,000 | 18,230 | 2.6043 | 1.888 | 1.888 | 1.995 | 1.866 | 1.888 | 9,753 | 1.8692 | -1.13% |
| 2020-08-18 | 0 | 2.660 | 2.660 | 2.730 | - | - | 0 | 0 | - | 1.909 | 1.909 | 1.959 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 2.660 | 2.650 | 2.730 | - | - | 500 | 1,305 | 2.6100 | 1.909 | 1.902 | 1.959 | - | - | 697 | 1.8733 | 0.00% |
| 2020-08-14 | 0 | 2.660 | 2.660 | 2.720 | - | - | 0 | 0 | - | 1.909 | 1.909 | 1.952 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 2.660 | 2.660 | 2.690 | 2.660 | 2.660 | 9,000 | 23,940 | 2.6600 | 1.909 | 1.909 | 1.931 | 1.909 | 1.909 | 12,539 | 1.9092 | 2.31% |
| 2020-08-12 | 0 | 2.600 | 2.600 | 2.700 | 2.580 | 2.580 | 1,300 | 3,345 | 2.5731 | 1.866 | 1.866 | 1.938 | 1.852 | 1.852 | 1,811 | 1.8468 | 1.56% |
| 2020-08-11 | 0 | 2.560 | 2.560 | 2.680 | 2.550 | 2.680 | 14,000 | 36,360 | 2.5971 | 1.837 | 1.837 | 1.924 | 1.830 | 1.924 | 19,506 | 1.8641 | -4.48% |
| 2020-08-10 | 0 | 2.680 | 2.640 | 2.770 | - | - | 0 | 0 | - | 1.924 | 1.895 | 1.988 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 2.680 | 2.680 | 2.790 | 2.680 | 2.680 | 2,000 | 5,360 | 2.6800 | 1.924 | 1.924 | 2.002 | 1.924 | 1.924 | 2,787 | 1.9235 | -4.63% |
| 2020-08-06 | 0 | 2.810 | 2.680 | 2.810 | 2.800 | 2.890 | 15,222 | 43,433 | 2.8533 | 2.017 | 1.924 | 2.017 | 2.010 | 2.074 | 21,208 | 2.0479 | -0.71% |
| 2020-08-05 | 0 | 2.830 | 2.680 | 2.860 | 2.650 | 2.830 | 53,000 | 143,250 | 2.7028 | 2.031 | 1.924 | 2.053 | 1.902 | 2.031 | 73,843 | 1.9399 | 6.79% |
| 2020-08-04 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 14,000 | 37,100 | 2.6500 | 1.902 | 1.866 | 1.902 | 1.902 | 1.902 | 19,506 | 1.9020 | 3.11% |
| 2020-08-03 | 0 | 2.570 | 2.570 | 2.880 | 2.560 | 2.590 | 15,000 | 38,460 | 2.5640 | 1.845 | 1.845 | 2.067 | 1.837 | 1.859 | 20,899 | 1.8403 | -0.77% |
| 2020-07-31 | 0 | 2.590 | 2.590 | 2.650 | 2.560 | 2.650 | 44,000 | 114,660 | 2.6059 | 1.859 | 1.859 | 1.902 | 1.837 | 1.902 | 61,304 | 1.8704 | -2.63% |
| 2020-07-30 | 0 | 2.660 | 2.550 | 2.710 | - | - | 0 | 0 | - | 1.909 | 1.830 | 1.945 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 2.660 | 2.580 | 2.670 | - | - | 0 | 0 | - | 1.909 | 1.852 | 1.916 | - | - | 0 | - | -0.37% |
| 2020-07-28 | 0 | 2.670 | 2.520 | 2.790 | 2.670 | 2.670 | 5,000 | 13,350 | 2.6700 | 1.916 | 1.809 | 2.002 | 1.916 | 1.916 | 6,966 | 1.9164 | 0.75% |
| 2020-07-27 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.902 | 1.866 | 1.902 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 2.650 | 2.650 | 2.720 | 2.640 | 2.680 | 415,000 | 1,097,650 | 2.6449 | 1.902 | 1.902 | 1.952 | 1.895 | 1.924 | 578,208 | 1.8984 | -2.21% |
| 2020-07-23 | 0 | 2.710 | 2.660 | 2.800 | 2.700 | 2.830 | 72,000 | 197,000 | 2.7361 | 1.945 | 1.909 | 2.010 | 1.938 | 2.031 | 100,316 | 1.9638 | -4.24% |
| 2020-07-22 | 0 | 2.830 | 2.830 | 2.890 | 2.830 | 2.830 | 104,000 | 295,580 | 2.8421 | 2.031 | 2.031 | 2.074 | 2.031 | 2.031 | 144,900 | 2.0399 | 3.66% |
| 2020-07-21 | 0 | 2.730 | 2.660 | 2.850 | - | - | 0 | 0 | - | 1.959 | 1.909 | 2.046 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 2.730 | 2.730 | 2.850 | 2.730 | 2.730 | 9,000 | 24,570 | 2.7300 | 1.959 | 1.959 | 2.046 | 1.959 | 1.959 | 12,539 | 1.9594 | 0.00% |
| 2020-07-17 | 0 | 2.730 | 2.680 | 2.840 | - | - | 0 | 0 | - | 1.959 | 1.924 | 2.038 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 2.730 | 2.680 | 2.730 | 2.680 | 2.730 | 3,000 | 8,140 | 2.7133 | 1.959 | 1.924 | 1.959 | 1.924 | 1.959 | 4,180 | 1.9475 | -0.36% |
| 2020-07-15 | 0 | 2.740 | 2.670 | 2.800 | 2.740 | 2.740 | 2,000 | 5,480 | 2.7400 | 1.967 | 1.916 | 2.010 | 1.967 | 1.967 | 2,787 | 1.9666 | 0.00% |
| 2020-07-14 | 0 | 2.740 | 2.720 | 2.820 | 2.740 | 2.790 | 2,000 | 5,530 | 2.7650 | 1.967 | 1.952 | 2.024 | 1.967 | 2.002 | 2,787 | 1.9845 | -1.44% |
| 2020-07-13 | 0 | 2.780 | 2.780 | 2.850 | 2.780 | 2.800 | 203,000 | 564,420 | 2.7804 | 1.995 | 1.995 | 2.046 | 1.995 | 2.010 | 282,834 | 1.9956 | 0.00% |
| 2020-07-10 | 0 | 2.780 | 2.750 | 2.880 | 2.780 | 2.880 | 104,500 | 294,685 | 2.8200 | 1.995 | 1.974 | 2.067 | 1.995 | 2.067 | 145,597 | 2.0240 | -4.47% |
| 2020-07-09 | 0 | 2.910 | 2.850 | 2.910 | 2.800 | 2.910 | 230,000 | 666,350 | 2.8972 | 2.089 | 2.046 | 2.089 | 2.010 | 2.089 | 320,453 | 2.0794 | 5.05% |
| 2020-07-08 | 0 | 2.770 | 2.770 | 2.790 | 2.770 | 2.770 | 103,027 | 285,381 | 2.7700 | 1.988 | 1.988 | 2.002 | 1.988 | 1.988 | 143,545 | 1.9881 | 0.00% |
| 2020-07-07 | 0 | 2.770 | 2.700 | 2.900 | 2.760 | 2.770 | 22,945 | 63,490 | 2.7671 | 1.988 | 1.938 | 2.081 | 1.981 | 1.988 | 31,969 | 1.9860 | 4.14% |
| 2020-07-06 | 0 | 2.660 | 2.660 | 2.760 | 2.660 | 2.770 | 197,000 | 527,360 | 2.6770 | 1.909 | 1.909 | 1.981 | 1.909 | 1.988 | 274,475 | 1.9213 | -0.37% |
| 2020-07-03 | 0 | 2.670 | 2.670 | 2.790 | 2.600 | 2.690 | 69,000 | 183,440 | 2.6586 | 1.916 | 1.916 | 2.002 | 1.866 | 1.931 | 96,136 | 1.9081 | 0.00% |
| 2020-07-02 | 0 | 2.670 | 2.670 | 2.790 | 2.660 | 2.870 | 50,000 | 138,280 | 2.7656 | 1.916 | 1.916 | 2.002 | 1.909 | 2.060 | 69,664 | 1.9850 | -4.64% |
| 2020-06-30 | 0 | 2.800 | 2.670 | 2.800 | 2.660 | 2.800 | 19,000 | 52,070 | 2.7405 | 2.010 | 1.916 | 2.010 | 1.909 | 2.010 | 26,472 | 1.9670 | 0.00% |
| 2020-06-29 | 0 | 2.800 | 2.750 | 2.910 | 2.750 | 2.970 | 29,000 | 83,250 | 2.8707 | 2.010 | 1.974 | 2.089 | 1.974 | 2.132 | 40,405 | 2.0604 | -3.78% |
| 2020-06-26 | 0 | 2.910 | 2.800 | 3.200 | 2.760 | 2.930 | 80,222 | 228,968 | 2.8542 | 2.089 | 2.010 | 2.297 | 1.981 | 2.103 | 111,771 | 2.0485 | 0.00% |
| 2020-06-24 | 0 | 2.910 | 2.760 | 2.910 | - | - | 0 | 0 | - | 2.089 | 1.981 | 2.089 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 2.910 | 2.760 | 2.920 | 2.910 | 2.910 | 1,000 | 2,910 | 2.9100 | 2.089 | 1.981 | 2.096 | 2.089 | 2.089 | 1,393 | 2.0886 | 0.00% |
| 2020-06-22 | 0 | 2.910 | 2.760 | 2.920 | - | - | 0 | 0 | - | 2.089 | 1.981 | 2.096 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 2.910 | 2.770 | 2.910 | 2.920 | 2.930 | 21,000 | 61,520 | 2.9295 | 2.089 | 1.988 | 2.089 | 2.096 | 2.103 | 29,259 | 2.1026 | -0.34% |
| 2020-06-18 | 0 | 2.920 | 2.780 | 2.920 | 2.780 | 2.930 | 110,000 | 320,960 | 2.9178 | 2.096 | 1.995 | 2.096 | 1.995 | 2.103 | 153,260 | 2.0942 | -0.34% |
| 2020-06-17 | 0 | 2.930 | 2.780 | 2.990 | - | - | 0 | 0 | - | 2.103 | 1.995 | 2.146 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 2.930 | 2.780 | 3.070 | - | - | 0 | 0 | - | 2.103 | 1.995 | 2.203 | - | - | 0 | - | 0.00% |
| 2020-06-15 | 0 | 2.930 | 2.780 | 2.930 | 2.930 | 2.940 | 4,000 | 11,730 | 2.9325 | 2.103 | 1.995 | 2.103 | 2.103 | 2.110 | 5,573 | 2.1048 | 0.34% |
| 2020-06-12 | 0 | 2.920 | 2.760 | 2.920 | 2.650 | 2.930 | 5,000 | 13,940 | 2.7880 | 2.096 | 1.981 | 2.096 | 1.902 | 2.103 | 6,966 | 2.0010 | 5.80% |
| 2020-06-11 | 0 | 2.760 | 2.760 | 2.990 | - | - | 0 | 0 | - | 1.981 | 1.981 | 2.146 | - | - | 0 | - | 0.36% |
| 2020-06-10 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 1.974 | 1.938 | 1.974 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 2.750 | 2.700 | 2.960 | 2.750 | 2.750 | 26,000 | 71,500 | 2.7500 | 1.974 | 1.938 | 2.124 | 1.974 | 1.974 | 36,225 | 1.9738 | -1.79% |
| 2020-06-08 | 0 | 2.800 | 2.800 | 2.970 | 2.780 | 2.980 | 12,000 | 34,280 | 2.8567 | 2.010 | 2.010 | 2.132 | 1.995 | 2.139 | 16,719 | 2.0503 | 2.19% |
| 2020-06-05 | 0 | 2.740 | 2.670 | 2.900 | 2.660 | 2.740 | 6,000 | 16,210 | 2.7017 | 1.967 | 1.916 | 2.081 | 1.909 | 1.967 | 8,360 | 1.9391 | -0.72% |
| 2020-06-04 | 0 | 2.760 | 2.640 | 2.790 | 2.610 | 2.760 | 41,000 | 109,910 | 2.6807 | 1.981 | 1.895 | 2.002 | 1.873 | 1.981 | 57,124 | 1.9241 | 1.10% |
| 2020-06-03 | 0 | 2.730 | 2.620 | 2.730 | 2.700 | 2.750 | 26,000 | 70,280 | 2.7031 | 1.959 | 1.880 | 1.959 | 1.938 | 1.974 | 36,225 | 1.9401 | 1.11% |
| 2020-06-02 | 0 | 2.700 | 2.700 | 2.930 | 2.650 | 2.650 | 1,000 | 2,650 | 2.6500 | 1.938 | 1.938 | 2.103 | 1.902 | 1.902 | 1,393 | 1.9020 | -2.88% |
| 2020-06-01 | 0 | 2.780 | 2.680 | 2.900 | 2.610 | 2.780 | 6,000 | 16,280 | 2.7133 | 1.995 | 1.924 | 2.081 | 1.873 | 1.995 | 8,360 | 1.9475 | 1.09% |
| 2020-05-29 | 0 | 2.750 | 2.610 | 2.750 | 2.610 | 2.750 | 5,000 | 13,210 | 2.6420 | 1.974 | 1.873 | 1.974 | 1.873 | 1.974 | 6,966 | 1.8963 | 4.96% |
| 2020-05-28 | 0 | 2.620 | 2.610 | 2.780 | - | - | 0 | 0 | - | 1.880 | 1.873 | 1.995 | - | - | 0 | - | -0.00% |
| 2020-05-27 | 0 | 2.710 | 2.610 | 2.810 | 2.650 | 2.710 | 47,000 | 125,540 | 2.6711 | 1.880 | 1.811 | 1.950 | 1.839 | 1.880 | 67,733 | 1.8534 | 0.37% |
| 2020-05-26 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.710 | 45,000 | 121,530 | 2.7007 | 1.874 | 1.874 | 1.943 | 1.874 | 1.880 | 64,851 | 1.8740 | -1.82% |
| 2020-05-25 | 0 | 2.750 | 2.710 | 2.750 | 2.740 | 2.770 | 39,000 | 107,280 | 2.7508 | 1.908 | 1.880 | 1.908 | 1.901 | 1.922 | 56,204 | 1.9088 | -3.51% |
| 2020-05-22 | 0 | 2.850 | 2.800 | 3.200 | 2.730 | 2.850 | 15,000 | 41,380 | 2.7587 | 1.978 | 1.943 | 2.220 | 1.894 | 1.978 | 21,617 | 1.9142 | 1.06% |
| 2020-05-21 | 0 | 2.820 | 2.780 | 2.860 | - | - | 0 | 0 | - | 1.957 | 1.929 | 1.985 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 2.820 | 2.820 | 2.900 | 2.800 | 2.800 | 15,000 | 42,000 | 2.8000 | 1.957 | 1.957 | 2.012 | 1.943 | 1.943 | 21,617 | 1.9429 | -1.05% |
| 2020-05-19 | 0 | 2.850 | 2.800 | 2.890 | 2.800 | 2.850 | 4,250 | 12,040 | 2.8329 | 1.978 | 1.943 | 2.005 | 1.943 | 1.978 | 6,125 | 1.9658 | -1.72% |
| 2020-05-18 | 0 | 2.900 | 2.850 | 3.200 | 2.750 | 3.000 | 37,000 | 103,920 | 2.8086 | 2.012 | 1.978 | 2.220 | 1.908 | 2.082 | 53,322 | 1.9489 | 1.75% |
| 2020-05-15 | 0 | 2.850 | 2.830 | 2.990 | 2.850 | 2.850 | 1,000 | 2,850 | 2.8500 | 1.978 | 1.964 | 2.075 | 1.978 | 1.978 | 1,441 | 1.9776 | -5.00% |
| 2020-05-14 | 0 | 3.000 | 2.810 | 3.200 | 2.850 | 3.000 | 3,000 | 8,700 | 2.9000 | 2.082 | 1.950 | 2.220 | 1.978 | 2.082 | 4,323 | 2.0123 | 0.00% |
| 2020-05-13 | 0 | 3.000 | 2.790 | 3.200 | - | - | 0 | 0 | - | 2.082 | 1.936 | 2.220 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 3.000 | 2.830 | 3.200 | 3.000 | 3.000 | 16,000 | 48,000 | 3.0000 | 2.082 | 1.964 | 2.220 | 2.082 | 2.082 | 23,058 | 2.0817 | 0.00% |
| 2020-05-11 | 0 | 3.000 | 2.810 | 3.200 | - | - | 0 | 0 | - | 2.082 | 1.950 | 2.220 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 3.000 | 2.810 | 3.190 | - | - | 0 | 0 | - | 2.082 | 1.950 | 2.214 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 3.000 | 2.800 | 3.200 | - | - | 0 | 0 | - | 2.082 | 1.943 | 2.220 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 3.000 | 2.800 | 3.100 | - | - | 0 | 0 | - | 2.082 | 1.943 | 2.151 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 3.000 | 2.770 | 3.100 | - | - | 0 | 0 | - | 2.082 | 1.922 | 2.151 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 3.000 | 2.750 | 3.000 | - | - | 0 | 0 | - | 2.082 | 1.908 | 2.082 | - | - | 0 | - | -3.23% |
| 2020-04-29 | 0 | 3.100 | 2.920 | 3.180 | 2.950 | 3.100 | 105,000 | 319,040 | 3.0385 | 2.151 | 2.026 | 2.207 | 2.047 | 2.151 | 151,319 | 2.1084 | 6.90% |
| 2020-04-28 | 0 | 2.900 | 2.750 | 2.950 | 2.760 | 3.000 | 3,000 | 8,750 | 2.9167 | 2.012 | 1.908 | 2.047 | 1.915 | 2.082 | 4,323 | 2.0239 | -3.01% |
| 2020-04-27 | 0 | 2.990 | 2.720 | 3.000 | - | - | 0 | 0 | - | 2.075 | 1.887 | 2.082 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 2.990 | 2.720 | 3.000 | - | - | 0 | 0 | - | 2.075 | 1.887 | 2.082 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 2.990 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.075 | 1.908 | 2.075 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 2.990 | 2.770 | 3.000 | 2.900 | 2.990 | 26,000 | 75,690 | 2.9112 | 2.075 | 1.922 | 2.082 | 2.012 | 2.075 | 37,469 | 2.0200 | -0.33% |
| 2020-04-21 | 0 | 3.000 | 2.690 | 3.000 | 3.000 | 3.000 | 3,000 | 9,000 | 3.0000 | 2.082 | 1.867 | 2.082 | 2.082 | 2.082 | 4,323 | 2.0817 | 2.74% |
| 2020-04-20 | 0 | 2.920 | 2.910 | 3.100 | - | - | 0 | 0 | - | 2.026 | 2.019 | 2.151 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 2.920 | 2.810 | 3.200 | 2.920 | 2.920 | 4,000 | 11,680 | 2.9200 | 2.026 | 1.950 | 2.220 | 2.026 | 2.026 | 5,765 | 2.0262 | 0.00% |
| 2020-04-16 | 0 | 2.920 | 2.810 | 2.950 | - | - | 0 | 0 | - | 2.026 | 1.950 | 2.047 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 2.920 | 2.800 | 2.970 | - | - | 0 | 0 | - | 2.026 | 1.943 | 2.061 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 2.920 | 2.920 | 3.000 | 2.920 | 2.920 | 6,000 | 17,520 | 2.9200 | 2.026 | 2.026 | 2.082 | 2.026 | 2.026 | 8,647 | 2.0262 | 0.69% |
| 2020-04-09 | 0 | 2.900 | 2.800 | 3.000 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 2.012 | 1.943 | 2.082 | 2.012 | 2.012 | 28,823 | 2.0123 | 0.00% |
| 2020-04-08 | 0 | 2.900 | 2.850 | 2.900 | - | - | 0 | 0 | - | 2.012 | 1.978 | 2.012 | - | - | 0 | - | -6.45% |
| 2020-04-07 | 0 | 3.100 | 2.830 | 3.200 | - | - | 0 | 0 | - | 2.151 | 1.964 | 2.220 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 3.100 | 2.930 | 3.100 | - | - | 0 | 0 | - | 2.151 | 2.033 | 2.151 | - | - | 0 | - | -2.21% |
| 2020-04-03 | 0 | 3.170 | 2.800 | 3.190 | - | - | 0 | 0 | - | 2.200 | 1.943 | 2.214 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 3.170 | 2.880 | 3.190 | 2.830 | 3.170 | 91,000 | 270,760 | 2.9754 | 2.200 | 1.998 | 2.214 | 1.964 | 2.200 | 131,143 | 2.0646 | 5.32% |
| 2020-04-01 | 0 | 3.010 | 2.810 | 3.020 | 2.780 | 3.040 | 43,000 | 127,050 | 2.9547 | 2.089 | 1.950 | 2.096 | 1.929 | 2.109 | 61,969 | 2.0502 | 7.12% |
| 2020-03-31 | 0 | 2.810 | 2.810 | 3.180 | 2.780 | 3.060 | 10,000 | 29,480 | 2.9480 | 1.950 | 1.950 | 2.207 | 1.929 | 2.123 | 14,411 | 2.0456 | -5.07% |
| 2020-03-30 | 0 | 2.960 | 2.900 | 3.000 | 2.760 | 3.010 | 74,000 | 220,490 | 2.9796 | 2.054 | 2.012 | 2.082 | 1.915 | 2.089 | 106,644 | 2.0675 | 7.25% |
| 2020-03-27 | 0 | 2.760 | 2.760 | 2.920 | - | - | 0 | 0 | - | 1.915 | 1.915 | 2.026 | - | - | 0 | - | 0.36% |
| 2020-03-26 | 0 | 2.750 | 2.750 | 2.930 | 2.700 | 2.800 | 13,000 | 36,150 | 2.7808 | 1.908 | 1.908 | 2.033 | 1.874 | 1.943 | 18,735 | 1.9296 | -3.51% |
| 2020-03-25 | 0 | 2.850 | 2.850 | 2.880 | 2.690 | 2.880 | 166,000 | 467,250 | 2.8148 | 1.978 | 1.978 | 1.998 | 1.867 | 1.998 | 239,228 | 1.9532 | 1.06% |
| 2020-03-24 | 0 | 2.820 | 2.820 | 2.880 | 2.720 | 2.880 | 17,000 | 46,480 | 2.7341 | 1.957 | 1.957 | 1.998 | 1.887 | 1.998 | 24,499 | 1.8972 | 3.68% |
| 2020-03-23 | 0 | 2.720 | 2.570 | 2.720 | 2.720 | 2.720 | 5,000 | 13,600 | 2.7200 | 1.887 | 1.783 | 1.887 | 1.887 | 1.887 | 7,206 | 1.8874 | -4.56% |
| 2020-03-20 | 0 | 2.850 | 2.850 | 2.880 | 2.720 | 2.870 | 41,000 | 113,660 | 2.7722 | 1.978 | 1.978 | 1.998 | 1.887 | 1.991 | 59,086 | 1.9236 | 5.56% |
| 2020-03-19 | 0 | 2.700 | 2.520 | 2.700 | 2.520 | 2.900 | 206,972 | 562,215 | 2.7164 | 1.874 | 1.749 | 1.874 | 1.749 | 2.012 | 298,274 | 1.8849 | -3.57% |
| 2020-03-18 | 0 | 2.800 | 2.800 | 3.090 | 2.800 | 2.800 | 12,000 | 33,670 | 2.8058 | 1.943 | 1.943 | 2.144 | 1.943 | 1.943 | 17,294 | 1.9470 | -9.68% |
| 2020-03-17 | 0 | 3.100 | 2.900 | 3.090 | - | - | 8,000 | 24,400 | 3.0500 | 2.151 | 2.012 | 2.144 | - | - | 11,529 | 2.1164 | 0.00% |
| 2020-03-16 | 0 | 3.100 | 2.710 | 3.200 | 3.100 | 3.500 | 19,000 | 61,600 | 3.2421 | 2.151 | 1.880 | 2.220 | 2.151 | 2.429 | 27,382 | 2.2497 | -11.43% |
| 2020-03-13 | 0 | 3.500 | 3.300 | 3.500 | 2.700 | 3.500 | 82,000 | 267,570 | 3.2630 | 2.429 | 2.290 | 2.429 | 1.874 | 2.429 | 118,173 | 2.2642 | 6.06% |
| 2020-03-12 | 0 | 3.300 | 3.050 | 3.300 | - | - | 0 | 0 | - | 2.290 | 2.116 | 2.290 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 3.300 | 3.160 | 3.300 | - | - | 0 | 0 | - | 2.290 | 2.193 | 2.290 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 3.300 | 3.160 | 3.300 | 3.110 | 3.300 | 5,000 | 16,130 | 3.2260 | 2.290 | 2.193 | 2.290 | 2.158 | 2.290 | 7,206 | 2.2385 | -2.65% |
| 2020-03-09 | 0 | 3.390 | 3.110 | 3.390 | - | - | 0 | 0 | - | 2.352 | 2.158 | 2.352 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 3.390 | 3.210 | 3.730 | - | - | 0 | 0 | - | 2.352 | 2.227 | 2.588 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 3.390 | 3.310 | 3.400 | 3.300 | 3.400 | 19,000 | 64,500 | 3.3947 | 2.352 | 2.297 | 2.359 | 2.290 | 2.359 | 27,382 | 2.3556 | -0.29% |
| 2020-03-04 | 0 | 3.400 | 3.210 | 3.400 | 3.390 | 3.400 | 15,000 | 50,950 | 3.3967 | 2.359 | 2.227 | 2.359 | 2.352 | 2.359 | 21,617 | 2.3569 | 0.00% |
| 2020-03-03 | 0 | 3.400 | 3.330 | 3.700 | - | - | 0 | 0 | - | 2.359 | 2.311 | 2.567 | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 3.400 | 3.130 | 3.700 | - | - | 0 | 0 | - | 2.359 | 2.172 | 2.567 | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 3.400 | 3.290 | 3.400 | 3.180 | 3.400 | 29,000 | 92,770 | 3.1990 | 2.359 | 2.283 | 2.359 | 2.207 | 2.359 | 41,793 | 2.2198 | 3.03% |
| 2020-02-27 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 142,000 | 467,950 | 3.2954 | 2.290 | 2.255 | 2.290 | 2.255 | 2.290 | 204,641 | 2.2867 | 0.00% |
| 2020-02-26 | 0 | 3.300 | 3.180 | 3.300 | - | - | 0 | 0 | - | 2.290 | 2.207 | 2.290 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 28,000 | 92,400 | 3.3000 | 2.290 | 2.220 | 2.290 | 2.290 | 2.290 | 40,352 | 2.2899 | 0.00% |
| 2020-02-24 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.400 | 17,000 | 57,200 | 3.3647 | 2.290 | 2.290 | 2.429 | 2.290 | 2.359 | 24,499 | 2.3348 | -2.94% |
| 2020-02-21 | 0 | 3.400 | 3.310 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.359 | 2.297 | 2.359 | 2.359 | 2.359 | 14,411 | 2.3593 | -1.45% |
| 2020-02-20 | 0 | 3.450 | 3.290 | 3.450 | 3.500 | 3.510 | 13,000 | 45,510 | 3.5008 | 2.394 | 2.283 | 2.394 | 2.429 | 2.436 | 18,735 | 2.4292 | -1.43% |
| 2020-02-19 | 0 | 3.500 | 3.310 | 3.500 | 3.230 | 3.500 | 27,500 | 93,085 | 3.3849 | 2.429 | 2.297 | 2.429 | 2.241 | 2.429 | 39,631 | 2.3488 | 1.74% |
| 2020-02-18 | 0 | 3.440 | 3.320 | 3.500 | - | - | 0 | 0 | - | 2.387 | 2.304 | 2.429 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 3.440 | 3.410 | 3.620 | 3.380 | 3.440 | 28,000 | 94,750 | 3.3839 | 2.387 | 2.366 | 2.512 | 2.345 | 2.387 | 40,352 | 2.3481 | 2.08% |
| 2020-02-14 | 0 | 3.370 | 3.310 | 3.370 | 3.280 | 3.370 | 47,000 | 155,650 | 3.3117 | 2.338 | 2.297 | 2.338 | 2.276 | 2.338 | 67,733 | 2.2980 | -3.71% |
| 2020-02-13 | 0 | 3.500 | 3.380 | 3.500 | 3.380 | 3.500 | 3,000 | 10,370 | 3.4567 | 2.429 | 2.345 | 2.429 | 2.345 | 2.429 | 4,323 | 2.3986 | 3.55% |
| 2020-02-12 | 0 | 3.380 | 3.380 | 3.410 | 3.360 | 3.380 | 14,000 | 47,260 | 3.3757 | 2.345 | 2.345 | 2.366 | 2.331 | 2.345 | 20,176 | 2.3424 | -0.88% |
| 2020-02-11 | 0 | 3.410 | 3.360 | 3.500 | 3.250 | 3.500 | 58,000 | 193,440 | 3.3352 | 2.366 | 2.331 | 2.429 | 2.255 | 2.429 | 83,586 | 2.3143 | -2.57% |
| 2020-02-10 | 0 | 3.500 | 3.440 | 3.740 | 3.430 | 3.500 | 12,000 | 41,610 | 3.4675 | 2.429 | 2.387 | 2.595 | 2.380 | 2.429 | 17,294 | 2.4061 | 0.00% |
| 2020-02-07 | 0 | 3.500 | 3.240 | 3.500 | - | - | 0 | 0 | - | 2.429 | 2.248 | 2.429 | - | - | 0 | - | -2.23% |
| 2020-02-06 | 0 | 3.580 | 3.180 | 3.580 | - | - | 0 | 0 | - | 2.484 | 2.207 | 2.484 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 3.580 | 3.160 | 3.730 | 3.280 | 3.280 | 1,000 | 3,280 | 3.2800 | 2.484 | 2.193 | 2.588 | 2.276 | 2.276 | 1,441 | 2.2760 | 0.00% |
| 2020-02-04 | 0 | 3.580 | 3.340 | 3.730 | 3.380 | 3.580 | 21,000 | 71,180 | 3.3895 | 2.484 | 2.318 | 2.588 | 2.345 | 2.484 | 30,264 | 2.3520 | 5.60% |
| 2020-02-03 | 0 | 3.390 | 3.380 | 3.670 | 3.130 | 3.400 | 24,000 | 80,430 | 3.3513 | 2.352 | 2.345 | 2.547 | 2.172 | 2.359 | 34,587 | 2.3254 | -5.83% |
| 2020-01-31 | 0 | 3.600 | 3.400 | 3.720 | - | - | 5 | 16 | 3.2000 | 2.498 | 2.359 | 2.581 | - | - | 7 | 2.2205 | 0.00% |
| 2020-01-30 | 0 | 3.600 | 3.420 | 3.730 | 3.400 | 3.600 | 10,000 | 35,600 | 3.5600 | 2.498 | 2.373 | 2.588 | 2.359 | 2.498 | 14,411 | 2.4703 | -2.17% |
| 2020-01-29 | 0 | 3.680 | 3.400 | 3.730 | - | - | 0 | 0 | - | 2.554 | 2.359 | 2.588 | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 3.680 | 3.460 | 3.740 | 3.680 | 3.680 | 2,500 | 9,070 | 3.6280 | 2.554 | 2.401 | 2.595 | 2.554 | 2.554 | 3,603 | 2.5175 | -1.34% |
| 2020-01-23 | 0 | 3.730 | 3.570 | 3.730 | - | - | 0 | 0 | - | 2.588 | 2.477 | 2.588 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 3.730 | 3.650 | 3.730 | 3.330 | 3.890 | 126,000 | 466,050 | 3.6988 | 2.588 | 2.533 | 2.588 | 2.311 | 2.699 | 181,583 | 2.5666 | 0.54% |
| 2020-01-21 | 0 | 3.710 | 3.650 | 3.710 | - | - | 0 | 0 | - | 2.574 | 2.533 | 2.574 | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 3.710 | 3.710 | 3.810 | 3.610 | 3.710 | 73,000 | 269,260 | 3.6885 | 2.574 | 2.574 | 2.644 | 2.505 | 2.574 | 105,203 | 2.5594 | 4.21% |
| 2020-01-17 | 0 | 3.560 | 3.550 | 3.810 | 3.520 | 3.520 | 20,000 | 70,400 | 3.5200 | 2.470 | 2.463 | 2.644 | 2.443 | 2.443 | 28,823 | 2.4425 | -6.81% |
| 2020-01-16 | 0 | 3.820 | 3.530 | 4.000 | 3.820 | 3.820 | 4,000 | 15,280 | 3.8200 | 2.651 | 2.449 | 2.776 | 2.651 | 2.651 | 5,765 | 2.6507 | 0.00% |
| 2020-01-15 | 0 | 3.820 | 3.720 | 3.820 | - | - | 0 | 0 | - | 2.651 | 2.581 | 2.651 | - | - | 0 | - | -2.30% |
| 2020-01-14 | 0 | 3.910 | 3.650 | 3.910 | - | - | 0 | 0 | - | 2.713 | 2.533 | 2.713 | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 3.910 | 3.690 | 3.910 | - | - | 0 | 0 | - | 2.713 | 2.560 | 2.713 | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 3.910 | 3.850 | 4.000 | 3.610 | 3.910 | 210,000 | 790,810 | 3.7658 | 2.713 | 2.672 | 2.776 | 2.505 | 2.713 | 302,638 | 2.6131 | 0.26% |
| 2020-01-09 | 0 | 3.900 | 3.740 | 3.900 | - | - | 0 | 0 | - | 2.706 | 2.595 | 2.706 | - | - | 0 | - | -0.76% |
| 2020-01-08 | 0 | 3.930 | 3.800 | 4.000 | - | - | 0 | 0 | - | 2.727 | 2.637 | 2.776 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 3.930 | 3.740 | 4.000 | - | - | 0 | 0 | - | 2.727 | 2.595 | 2.776 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 3.930 | 3.690 | 3.930 | 3.930 | 3.930 | 20,000 | 78,600 | 3.9300 | 2.727 | 2.560 | 2.727 | 2.727 | 2.727 | 28,823 | 2.7270 | 0.00% |
| 2020-01-03 | 0 | 3.930 | 3.820 | 4.040 | - | - | 0 | 0 | - | 2.727 | 2.651 | 2.803 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 3.930 | 3.820 | 3.930 | 3.930 | 3.990 | 30,000 | 119,080 | 3.9693 | 2.727 | 2.651 | 2.727 | 2.727 | 2.769 | 43,234 | 2.7543 | 4.80% |
| 2019-12-31 | 0 | 3.750 | 3.680 | 3.750 | - | - | 0 | 0 | - | 2.602 | 2.554 | 2.602 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 3.750 | 3.700 | 3.750 | 3.750 | 3.750 | 3,000 | 11,250 | 3.7500 | 2.602 | 2.567 | 2.602 | 2.602 | 2.602 | 4,323 | 2.6021 | 1.35% |
| 2019-12-27 | 0 | 3.700 | 3.600 | 3.880 | 3.700 | 3.700 | 11,000 | 41,200 | 3.7455 | 2.567 | 2.498 | 2.692 | 2.567 | 2.567 | 15,852 | 2.5990 | 1.37% |
| 2019-12-24 | 0 | 3.650 | 3.550 | 3.650 | - | - | 0 | 0 | - | 2.533 | 2.463 | 2.533 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 3.650 | 3.650 | 3.720 | 3.650 | 3.650 | 33,000 | 120,950 | 3.6652 | 2.533 | 2.533 | 2.581 | 2.533 | 2.533 | 47,557 | 2.5432 | -1.35% |
| 2019-12-20 | 0 | 3.700 | 3.700 | 3.800 | 3.690 | 3.700 | 103,000 | 380,090 | 3.6902 | 2.567 | 2.567 | 2.637 | 2.560 | 2.567 | 148,437 | 2.5606 | -0.80% |
| 2019-12-19 | 0 | 3.730 | 3.660 | 3.800 | 3.660 | 3.730 | 27,000 | 100,090 | 3.7070 | 2.588 | 2.540 | 2.637 | 2.540 | 2.588 | 38,911 | 2.5723 | -1.32% |
| 2019-12-18 | 0 | 3.780 | 3.780 | 3.880 | - | - | 0 | 0 | - | 2.623 | 2.623 | 2.692 | - | - | 0 | - | 1.61% |
| 2019-12-17 | 0 | 3.720 | 3.670 | 3.720 | 3.720 | 3.740 | 74,000 | 275,920 | 3.7286 | 2.581 | 2.547 | 2.581 | 2.581 | 2.595 | 106,644 | 2.5873 | 0.00% |
| 2019-12-16 | 0 | 3.720 | 3.720 | 3.860 | 3.720 | 3.990 | 32,822 | 124,993 | 3.8082 | 2.581 | 2.581 | 2.678 | 2.581 | 2.769 | 47,301 | 2.6425 | -3.38% |
| 2019-12-13 | 0 | 3.850 | 3.740 | 3.930 | 3.710 | 3.890 | 120,000 | 455,630 | 3.7969 | 2.672 | 2.595 | 2.727 | 2.574 | 2.699 | 172,936 | 2.6347 | 0.00% |
| 2019-12-12 | 0 | 3.850 | 3.750 | 3.890 | 3.710 | 3.920 | 86,000 | 327,360 | 3.8065 | 2.672 | 2.602 | 2.699 | 2.574 | 2.720 | 123,937 | 2.6413 | 1.32% |
| 2019-12-11 | 0 | 3.800 | 3.650 | 3.990 | 3.710 | 3.900 | 21,000 | 78,610 | 3.7433 | 2.637 | 2.533 | 2.769 | 2.574 | 2.706 | 30,264 | 2.5975 | -4.28% |
| 2019-12-10 | 0 | 3.970 | 3.790 | 4.000 | - | - | 0 | 0 | - | 2.755 | 2.630 | 2.776 | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 3.970 | 3.720 | 4.000 | - | - | 0 | 0 | - | 2.755 | 2.581 | 2.776 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 3.970 | 3.820 | 4.100 | 3.970 | 3.990 | 17,000 | 67,570 | 3.9747 | 2.755 | 2.651 | 2.845 | 2.755 | 2.769 | 24,499 | 2.7580 | -3.87% |
| 2019-12-05 | 0 | 4.130 | 4.130 | 4.190 | 4.130 | 4.130 | 3,000 | 12,390 | 4.1300 | 2.866 | 2.866 | 2.907 | 2.866 | 2.866 | 4,323 | 2.8658 | 3.77% |
| 2019-12-04 | 0 | 3.980 | 3.980 | 4.160 | 3.980 | 3.980 | 1,000 | 3,980 | 3.9800 | 2.762 | 2.762 | 2.887 | 2.762 | 2.762 | 1,441 | 2.7617 | -2.93% |
| 2019-12-03 | 0 | 4.100 | 3.990 | 4.100 | - | - | 0 | 0 | - | 2.845 | 2.769 | 2.845 | - | - | 0 | - | -1.91% |
| 2019-12-02 | 0 | 4.180 | 3.990 | 4.230 | 3.990 | 4.180 | 215,000 | 875,060 | 4.0700 | 2.900 | 2.769 | 2.935 | 2.769 | 2.900 | 309,844 | 2.8242 | 4.76% |
| 2019-11-29 | 0 | 3.990 | 3.950 | 4.030 | 3.420 | 4.030 | 48,000 | 186,160 | 3.8783 | 2.769 | 2.741 | 2.796 | 2.373 | 2.796 | 69,174 | 2.6912 | 0.25% |
| 2019-11-28 | 0 | 3.980 | 3.930 | 4.000 | 3.930 | 3.980 | 28,000 | 111,740 | 3.9907 | 2.762 | 2.727 | 2.776 | 2.727 | 2.762 | 40,352 | 2.7692 | 1.27% |
| 2019-11-27 | 0 | 3.930 | 3.930 | 4.200 | 3.930 | 4.000 | 23,000 | 91,670 | 3.9857 | 2.727 | 2.727 | 2.914 | 2.727 | 2.776 | 33,146 | 2.7656 | -1.75% |
| 2019-11-26 | 0 | 4.000 | 4.000 | 4.190 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 2.776 | 2.776 | 2.907 | 2.776 | 2.776 | 2,882 | 2.7756 | 0.76% |
| 2019-11-25 | 0 | 3.970 | 3.960 | 4.010 | 3.970 | 4.010 | 30,000 | 120,110 | 4.0037 | 2.755 | 2.748 | 2.783 | 2.755 | 2.783 | 43,234 | 2.7781 | -1.24% |
| 2019-11-22 | 0 | 4.020 | 4.020 | 4.250 | 4.000 | 4.010 | 36,000 | 144,080 | 4.0022 | 2.789 | 2.789 | 2.949 | 2.776 | 2.783 | 51,881 | 2.7771 | 0.00% |
| 2019-11-21 | 0 | 4.020 | 4.020 | 4.120 | 4.000 | 4.100 | 43,000 | 172,150 | 4.0035 | 2.789 | 2.789 | 2.859 | 2.776 | 2.845 | 61,969 | 2.7780 | -2.43% |
| 2019-11-20 | 0 | 4.120 | 4.120 | 4.200 | 4.000 | 4.120 | 86,000 | 360,010 | 4.1862 | 2.859 | 2.859 | 2.914 | 2.776 | 2.859 | 123,937 | 2.9048 | -3.06% |
| 2019-11-19 | 0 | 4.250 | 4.130 | 4.250 | 4.250 | 4.250 | 2,000 | 8,500 | 4.2500 | 2.949 | 2.866 | 2.949 | 2.949 | 2.949 | 2,882 | 2.9491 | 0.00% |
| 2019-11-18 | 0 | 4.250 | 4.120 | 4.250 | 4.250 | 4.250 | 1,000 | 4,250 | 4.2500 | 2.949 | 2.859 | 2.949 | 2.949 | 2.949 | 1,441 | 2.9491 | 1.43% |
| 2019-11-15 | 0 | 4.190 | 4.150 | 4.190 | - | - | 0 | 0 | - | 2.907 | 2.880 | 2.907 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 4.190 | 4.110 | 4.190 | 4.190 | 4.220 | 2,000 | 8,410 | 4.2050 | 2.907 | 2.852 | 2.907 | 2.907 | 2.928 | 2,882 | 2.9178 | 1.45% |
| 2019-11-13 | 0 | 4.130 | 4.130 | 4.410 | 4.130 | 4.250 | 67,000 | 282,880 | 4.2221 | 2.866 | 2.866 | 3.060 | 2.866 | 2.949 | 96,556 | 2.9297 | -3.95% |
| 2019-11-12 | 0 | 4.300 | 4.150 | 4.320 | 4.300 | 4.300 | 1,000 | 4,300 | 4.3000 | 2.984 | 2.880 | 2.998 | 2.984 | 2.984 | 1,441 | 2.9838 | 1.18% |
| 2019-11-11 | 0 | 4.250 | 4.110 | 4.270 | 4.130 | 4.250 | 29,007 | 120,428 | 4.1517 | 2.949 | 2.852 | 2.963 | 2.866 | 2.949 | 41,803 | 2.8808 | -1.16% |
| 2019-11-08 | 0 | 4.300 | 4.290 | 4.350 | 4.120 | 4.300 | 31,000 | 132,680 | 4.2800 | 2.984 | 2.977 | 3.018 | 2.859 | 2.984 | 44,675 | 2.9699 | 0.00% |
| 2019-11-07 | 0 | 4.300 | 4.150 | 4.400 | 4.290 | 4.300 | 44,000 | 189,160 | 4.2991 | 2.984 | 2.880 | 3.053 | 2.977 | 2.984 | 63,410 | 2.9831 | 2.38% |
| 2019-11-06 | 0 | 4.200 | 4.130 | 4.340 | 4.200 | 4.200 | 480,000 | 2,016,000 | 4.2000 | 2.914 | 2.866 | 3.012 | 2.914 | 2.914 | 691,744 | 2.9144 | -2.33% |
| 2019-11-05 | 0 | 4.300 | 4.130 | 4.360 | 4.120 | 4.300 | 23,000 | 96,140 | 4.1800 | 2.984 | 2.866 | 3.025 | 2.859 | 2.984 | 33,146 | 2.9005 | 4.37% |
| 2019-11-04 | 0 | 4.120 | 4.120 | 4.280 | 4.100 | 4.160 | 25,000 | 102,750 | 4.1100 | 2.859 | 2.859 | 2.970 | 2.845 | 2.887 | 36,028 | 2.8519 | -4.19% |
| 2019-11-01 | 0 | 4.300 | 4.140 | 4.300 | - | - | 0 | 0 | - | 2.984 | 2.873 | 2.984 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 4.300 | 4.130 | 4.300 | 4.200 | 4.350 | 56,024 | 234,446 | 4.1847 | 2.984 | 2.866 | 2.984 | 2.914 | 3.018 | 80,738 | 2.9038 | -0.69% |
| 2019-10-30 | 0 | 4.330 | 4.140 | 4.330 | 4.250 | 4.350 | 4,015 | 17,321 | 4.3141 | 3.005 | 2.873 | 3.005 | 2.949 | 3.018 | 5,786 | 2.9935 | 1.88% |
| 2019-10-29 | 0 | 4.250 | 4.160 | 4.370 | 4.240 | 4.580 | 150,000 | 653,640 | 4.3576 | 2.949 | 2.887 | 3.032 | 2.942 | 3.178 | 216,170 | 3.0237 | 0.00% |
| 2019-10-28 | 0 | 4.250 | 4.020 | 4.250 | 4.010 | 4.250 | 14,000 | 57,400 | 4.1000 | 2.949 | 2.789 | 2.949 | 2.783 | 2.949 | 20,176 | 2.8450 | 6.25% |
| 2019-10-25 | 0 | 4.000 | 4.000 | 4.130 | 3.970 | 4.160 | 36,000 | 144,620 | 4.0172 | 2.776 | 2.776 | 2.866 | 2.755 | 2.887 | 51,881 | 2.7875 | -5.88% |
| 2019-10-24 | 0 | 4.250 | 4.100 | 4.250 | 4.110 | 4.270 | 16,000 | 67,970 | 4.2481 | 2.949 | 2.845 | 2.949 | 2.852 | 2.963 | 23,058 | 2.9478 | 3.41% |
| 2019-10-23 | 0 | 4.110 | 4.020 | 4.200 | 4.110 | 4.110 | 72,000 | 291,720 | 4.0517 | 2.852 | 2.789 | 2.914 | 2.852 | 2.852 | 103,762 | 2.8114 | 2.24% |
| 2019-10-22 | 0 | 4.020 | 4.020 | 4.120 | 4.000 | 4.020 | 10,000 | 40,100 | 4.0100 | 2.789 | 2.789 | 2.859 | 2.776 | 2.789 | 14,411 | 2.7825 | -0.74% |
| 2019-10-21 | 0 | 4.050 | 4.000 | 4.090 | 4.000 | 4.050 | 9,000 | 36,200 | 4.0222 | 2.810 | 2.776 | 2.838 | 2.776 | 2.810 | 12,970 | 2.7910 | 1.25% |
| 2019-10-18 | 0 | 4.000 | 4.000 | 4.070 | 4.000 | 4.000 | 31,000 | 124,600 | 4.0194 | 2.776 | 2.776 | 2.824 | 2.776 | 2.776 | 44,675 | 2.7890 | 0.00% |
| 2019-10-17 | 0 | 4.000 | 3.900 | 4.080 | 3.930 | 4.080 | 17,000 | 68,100 | 4.0059 | 2.776 | 2.706 | 2.831 | 2.727 | 2.831 | 24,499 | 2.7797 | -2.44% |
| 2019-10-16 | 0 | 4.100 | 4.010 | 4.100 | - | - | 0 | 0 | - | 2.845 | 2.783 | 2.845 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 4.100 | 4.010 | 4.100 | - | - | 0 | 0 | - | 2.845 | 2.783 | 2.845 | - | - | 0 | - | -1.20% |
| 2019-10-14 | 0 | 4.150 | 4.010 | 4.150 | - | - | 0 | 0 | - | 2.880 | 2.783 | 2.880 | - | - | 0 | - | -0.48% |
| 2019-10-11 | 0 | 4.170 | 4.030 | 4.170 | 4.140 | 4.180 | 27,500 | 114,050 | 4.1473 | 2.894 | 2.796 | 2.894 | 2.873 | 2.900 | 39,631 | 2.8778 | 3.73% |
| 2019-10-10 | 0 | 4.020 | 4.020 | 4.180 | 4.010 | 4.020 | 38,000 | 152,640 | 4.0168 | 2.789 | 2.789 | 2.900 | 2.783 | 2.789 | 54,763 | 2.7873 | 0.25% |
| 2019-10-09 | 0 | 4.010 | 4.010 | 4.190 | 4.010 | 4.050 | 4,000 | 16,080 | 4.0200 | 2.783 | 2.783 | 2.907 | 2.783 | 2.810 | 5,765 | 2.7895 | -0.99% |
| 2019-10-08 | 0 | 4.050 | 4.010 | 4.210 | 4.050 | 4.070 | 10,000 | 40,650 | 4.0650 | 2.810 | 2.783 | 2.921 | 2.810 | 2.824 | 14,411 | 2.8207 | -3.34% |
| 2019-10-04 | 0 | 4.190 | 4.110 | 4.210 | 4.040 | 4.200 | 26,000 | 108,460 | 4.1715 | 2.907 | 2.852 | 2.921 | 2.803 | 2.914 | 37,469 | 2.8946 | 2.95% |
| 2019-10-03 | 0 | 4.070 | 4.040 | 4.170 | 4.030 | 4.080 | 9,000 | 36,400 | 4.0444 | 2.824 | 2.803 | 2.894 | 2.796 | 2.831 | 12,970 | 2.8064 | -2.86% |
| 2019-10-02 | 0 | 4.190 | 4.040 | 4.260 | 4.050 | 4.190 | 14,000 | 57,240 | 4.0886 | 2.907 | 2.803 | 2.956 | 2.810 | 2.907 | 20,176 | 2.8371 | 0.96% |
| 2019-09-30 | 0 | 4.150 | 4.120 | 4.240 | - | - | 0 | 0 | - | 2.880 | 2.859 | 2.942 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 4.150 | 4.100 | 4.190 | 4.150 | 4.150 | 2,000 | 8,300 | 4.1500 | 2.880 | 2.845 | 2.907 | 2.880 | 2.880 | 2,882 | 2.8797 | -0.72% |
| 2019-09-26 | 0 | 4.180 | 4.170 | 4.240 | 4.170 | 4.350 | 42,000 | 180,660 | 4.3014 | 2.900 | 2.894 | 2.942 | 2.894 | 3.018 | 60,528 | 2.9848 | -3.46% |
| 2019-09-25 | 0 | 4.330 | 4.210 | 4.330 | 4.190 | 4.330 | 21,000 | 90,790 | 4.3233 | 3.005 | 2.921 | 3.005 | 2.907 | 3.005 | 30,264 | 3.0000 | 3.34% |
| 2019-09-24 | 0 | 4.190 | 4.190 | 4.320 | 4.190 | 4.330 | 5,000 | 21,090 | 4.2180 | 2.907 | 2.907 | 2.998 | 2.907 | 3.005 | 7,206 | 2.9269 | 0.00% |
| 2019-09-23 | 0 | 4.190 | 4.190 | 4.290 | 4.170 | 4.350 | 32,000 | 137,270 | 4.2897 | 2.907 | 2.907 | 2.977 | 2.894 | 3.018 | 46,116 | 2.9766 | -3.68% |
| 2019-09-20 | 0 | 4.350 | 4.180 | 4.350 | 4.350 | 4.380 | 12,000 | 52,390 | 4.3658 | 3.018 | 2.900 | 3.018 | 3.018 | 3.039 | 17,294 | 3.0294 | 4.32% |
| 2019-09-19 | 0 | 4.170 | 4.170 | 4.250 | 4.170 | 4.170 | 8,000 | 33,360 | 4.1700 | 2.894 | 2.894 | 2.949 | 2.894 | 2.894 | 11,529 | 2.8936 | -2.11% |
| 2019-09-18 | 0 | 4.260 | 4.160 | 4.260 | 4.260 | 4.260 | 10,000 | 42,600 | 4.2600 | 2.956 | 2.887 | 2.956 | 2.956 | 2.956 | 14,411 | 2.9560 | -0.23% |
| 2019-09-17 | 0 | 4.270 | 4.100 | 4.270 | 4.270 | 4.270 | 10,000 | 42,700 | 4.2700 | 2.963 | 2.845 | 2.963 | 2.963 | 2.963 | 14,411 | 2.9629 | 2.64% |
| 2019-09-16 | 0 | 4.160 | 4.160 | 4.360 | - | - | 0 | 0 | - | 2.887 | 2.887 | 3.025 | - | - | 0 | - | 0.48% |
| 2019-09-13 | 0 | 4.140 | 4.140 | 4.240 | 4.140 | 4.150 | 8,000 | 33,190 | 4.1488 | 2.873 | 2.873 | 2.942 | 2.873 | 2.880 | 11,529 | 2.8788 | -2.36% |
| 2019-09-12 | 0 | 4.240 | 4.140 | 4.360 | 4.140 | 4.240 | 4,000 | 16,760 | 4.1900 | 2.942 | 2.873 | 3.025 | 2.873 | 2.942 | 5,765 | 2.9074 | 1.44% |
| 2019-09-11 | 0 | 4.180 | 4.120 | 4.230 | 4.180 | 4.240 | 18,000 | 75,520 | 4.1956 | 2.900 | 2.859 | 2.935 | 2.900 | 2.942 | 25,940 | 2.9113 | -0.48% |
| 2019-09-10 | 0 | 4.200 | 4.120 | 4.230 | 4.100 | 4.220 | 23,000 | 94,710 | 4.1178 | 2.914 | 2.859 | 2.935 | 2.845 | 2.928 | 33,146 | 2.8574 | 0.00% |
| 2019-09-09 | 0 | 4.200 | 4.200 | 4.250 | 4.180 | 4.240 | 31,500 | 132,610 | 4.2098 | 2.914 | 2.914 | 2.949 | 2.900 | 2.942 | 45,396 | 2.9212 | -2.33% |
| 2019-09-06 | 0 | 4.300 | 4.300 | 4.450 | 4.100 | 4.250 | 166,500 | 699,145 | 4.1991 | 2.984 | 2.984 | 3.088 | 2.845 | 2.949 | 239,949 | 2.9137 | 2.87% |
| 2019-09-05 | 0 | 4.180 | 4.130 | 4.200 | 4.180 | 4.250 | 29,000 | 122,710 | 4.2314 | 2.900 | 2.866 | 2.914 | 2.900 | 2.949 | 41,793 | 2.9361 | -1.65% |
| 2019-09-04 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 37,636 | 158,871 | 4.2213 | 2.949 | 2.914 | 2.949 | 2.914 | 2.949 | 54,238 | 2.9291 | 1.19% |
| 2019-09-03 | 0 | 4.200 | 4.080 | 4.200 | - | - | 0 | 0 | - | 2.914 | 2.831 | 2.914 | - | - | 0 | - | -1.18% |
| 2019-09-02 | 0 | 4.250 | 4.060 | 4.250 | - | - | 0 | 0 | - | 2.949 | 2.817 | 2.949 | - | - | 0 | - | -0.93% |
| 2019-08-30 | 0 | 4.290 | 4.150 | 4.290 | 4.290 | 4.290 | 1,052 | 4,504 | 4.2814 | 2.977 | 2.880 | 2.977 | 2.977 | 2.977 | 1,516 | 2.9708 | 0.00% |
| 2019-08-29 | 0 | 4.290 | 4.180 | 4.290 | 4.290 | 4.290 | 17,000 | 72,930 | 4.2900 | 2.977 | 2.900 | 2.977 | 2.977 | 2.977 | 24,499 | 2.9768 | 0.00% |
| 2019-08-28 | 0 | 4.290 | 4.390 | 4.400 | 4.290 | 4.300 | 7,000 | 30,060 | 4.2943 | 2.977 | 3.046 | 3.053 | 2.977 | 2.984 | 10,088 | 2.9798 | -0.23% |
| 2019-08-27 | 0 | 4.300 | 4.300 | 4.470 | 4.300 | 4.310 | 21,000 | 90,320 | 4.3010 | 2.984 | 2.984 | 3.102 | 2.984 | 2.991 | 30,264 | 2.9844 | 0.70% |
| 2019-08-26 | 0 | 4.270 | 4.100 | 4.440 | 4.080 | 4.270 | 23,000 | 94,350 | 4.1022 | 2.963 | 2.845 | 3.081 | 2.831 | 2.963 | 33,146 | 2.8465 | -1.61% |
| 2019-08-23 | 0 | 4.340 | 4.340 | 4.430 | 4.330 | 4.350 | 10,000 | 43,370 | 4.3370 | 3.012 | 3.012 | 3.074 | 3.005 | 3.018 | 14,411 | 3.0094 | -1.36% |
| 2019-08-22 | 0 | 4.400 | 4.400 | 4.590 | 4.400 | 4.400 | 12,000 | 52,800 | 4.4000 | 3.053 | 3.053 | 3.185 | 3.053 | 3.053 | 17,294 | 3.0532 | -2.22% |
| 2019-08-21 | 0 | 4.500 | 4.320 | 4.500 | - | - | 0 | 0 | - | 3.123 | 2.998 | 3.123 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.650 | 14,001 | 63,204 | 4.5142 | 3.123 | 3.053 | 3.123 | 3.123 | 3.227 | 20,177 | 3.1324 | -1.10% |
| 2019-08-19 | 0 | 4.550 | 4.500 | 4.640 | 4.530 | 4.700 | 31,000 | 142,000 | 4.5806 | 3.157 | 3.123 | 3.220 | 3.143 | 3.261 | 44,675 | 3.1785 | -3.81% |
| 2019-08-16 | 0 | 4.730 | 4.730 | 4.740 | 4.730 | 4.730 | 1,000 | 4,730 | 4.7300 | 3.282 | 3.282 | 3.289 | 3.282 | 3.282 | 1,441 | 3.2821 | 2.60% |
| 2019-08-15 | 0 | 4.610 | 4.470 | 4.620 | 4.590 | 4.610 | 3,036 | 13,955 | 4.5965 | 3.199 | 3.102 | 3.206 | 3.185 | 3.199 | 4,375 | 3.1895 | 3.36% |
| 2019-08-14 | 0 | 4.460 | 4.460 | 4.490 | 4.460 | 4.630 | 27,000 | 121,120 | 4.4859 | 3.095 | 3.095 | 3.116 | 3.095 | 3.213 | 38,911 | 3.1128 | -2.62% |
| 2019-08-13 | 0 | 4.580 | 4.420 | 4.580 | 4.400 | 4.620 | 6,000 | 26,910 | 4.4850 | 3.178 | 3.067 | 3.178 | 3.053 | 3.206 | 8,647 | 3.1121 | -1.29% |
| 2019-08-12 | 0 | 4.640 | 4.500 | 4.690 | 4.500 | 4.640 | 3,000 | 13,640 | 4.5467 | 3.220 | 3.123 | 3.254 | 3.123 | 3.220 | 4,323 | 3.1549 | -1.28% |
| 2019-08-09 | 0 | 4.700 | 4.510 | 4.700 | 4.500 | 4.720 | 31,000 | 140,870 | 4.5442 | 3.261 | 3.129 | 3.261 | 3.123 | 3.275 | 44,675 | 3.1532 | 0.64% |
| 2019-08-08 | 0 | 4.670 | 4.520 | 4.670 | 4.680 | 4.680 | 1,000 | 4,680 | 4.6800 | 3.241 | 3.136 | 3.241 | 3.247 | 3.247 | 1,441 | 3.2474 | -0.21% |
| 2019-08-07 | 0 | 4.680 | 4.540 | 4.680 | 4.680 | 4.760 | 6,000 | 28,170 | 4.6950 | 3.247 | 3.150 | 3.247 | 3.247 | 3.303 | 8,647 | 3.2579 | 0.86% |
| 2019-08-06 | 0 | 4.640 | 4.520 | 4.640 | 4.420 | 4.640 | 40,000 | 178,200 | 4.4550 | 3.220 | 3.136 | 3.220 | 3.067 | 3.220 | 57,645 | 3.0913 | -1.07% |
| 2019-08-05 | 0 | 4.690 | 4.530 | 4.690 | 4.520 | 4.710 | 32,000 | 146,470 | 4.5772 | 3.254 | 3.143 | 3.254 | 3.136 | 3.268 | 46,116 | 3.1761 | -1.68% |
| 2019-08-02 | 0 | 4.770 | 4.770 | 4.790 | 4.580 | 4.830 | 106,000 | 489,870 | 4.6214 | 3.310 | 3.310 | 3.324 | 3.178 | 3.352 | 152,760 | 3.2068 | -0.83% |
| 2019-08-01 | 0 | 4.810 | 4.700 | 4.810 | 4.780 | 4.850 | 105,000 | 505,920 | 4.8183 | 3.338 | 3.261 | 3.338 | 3.317 | 3.365 | 151,319 | 3.3434 | -0.82% |
| 2019-07-31 | 0 | 4.850 | 4.700 | 4.850 | 4.590 | 4.880 | 4,000 | 18,960 | 4.7400 | 3.365 | 3.261 | 3.365 | 3.185 | 3.386 | 5,765 | 3.2891 | 5.66% |
| 2019-07-30 | 0 | 4.590 | 4.590 | 4.680 | 4.500 | 4.660 | 35,033 | 158,397 | 4.5214 | 3.185 | 3.185 | 3.247 | 3.123 | 3.234 | 50,487 | 3.1374 | -0.43% |
| 2019-07-29 | 0 | 4.610 | 4.590 | 4.610 | 4.500 | 4.700 | 67,000 | 303,520 | 4.5301 | 3.199 | 3.185 | 3.199 | 3.123 | 3.261 | 96,556 | 3.1435 | -1.07% |
| 2019-07-26 | 0 | 4.660 | 4.550 | 4.760 | - | - | 0 | 0 | - | 3.234 | 3.157 | 3.303 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 4.660 | 4.540 | 4.700 | 4.540 | 4.700 | 4,500 | 20,845 | 4.6322 | 3.234 | 3.150 | 3.261 | 3.150 | 3.261 | 6,485 | 3.2143 | 0.87% |
| 2019-07-24 | 0 | 4.620 | 4.610 | 4.750 | 4.620 | 4.620 | 1,000 | 4,620 | 4.6200 | 3.206 | 3.199 | 3.296 | 3.206 | 3.206 | 1,441 | 3.2058 | -2.74% |
| 2019-07-23 | 0 | 4.750 | 4.750 | 4.770 | 4.700 | 4.770 | 52,000 | 244,540 | 4.7027 | 3.296 | 3.296 | 3.310 | 3.261 | 3.310 | 74,939 | 3.2632 | 2.81% |
| 2019-07-22 | 0 | 4.620 | 4.600 | 4.770 | 4.620 | 4.620 | 1,000 | 4,620 | 4.6200 | 3.206 | 3.192 | 3.310 | 3.206 | 3.206 | 1,441 | 3.2058 | -4.35% |
| 2019-07-19 | 0 | 4.830 | 4.830 | 4.840 | 4.600 | 4.720 | 31,000 | 144,600 | 4.6645 | 3.352 | 3.352 | 3.358 | 3.192 | 3.275 | 44,675 | 3.2367 | 3.43% |
| 2019-07-18 | 0 | 4.670 | 4.780 | 4.790 | 4.670 | 4.700 | 5,000 | 23,380 | 4.6760 | 3.241 | 3.317 | 3.324 | 3.241 | 3.261 | 7,206 | 3.2447 | -2.10% |
| 2019-07-17 | 0 | 4.770 | 4.810 | 4.820 | 4.710 | 4.710 | 5,000 | 23,550 | 4.7100 | 3.310 | 3.338 | 3.345 | 3.268 | 3.268 | 7,206 | 3.2683 | -0.63% |
| 2019-07-16 | 0 | 4.800 | 4.720 | 4.800 | 4.670 | 4.800 | 10,000 | 47,280 | 4.7280 | 3.331 | 3.275 | 3.331 | 3.241 | 3.331 | 14,411 | 3.2808 | -1.23% |
| 2019-07-15 | 0 | 4.860 | 4.860 | 4.870 | 4.800 | 4.850 | 11,000 | 53,120 | 4.8291 | 3.372 | 3.372 | 3.379 | 3.331 | 3.365 | 15,852 | 3.3509 | -0.41% |
| 2019-07-12 | 0 | 4.880 | 4.690 | 4.890 | 4.690 | 4.880 | 82,000 | 385,870 | 4.7057 | 3.386 | 3.254 | 3.393 | 3.254 | 3.386 | 118,173 | 3.2653 | 4.05% |
| 2019-07-11 | 0 | 4.690 | 4.750 | 4.870 | 4.690 | 4.700 | 9,000 | 42,230 | 4.6922 | 3.254 | 3.296 | 3.379 | 3.254 | 3.261 | 12,970 | 3.2559 | -3.30% |
| 2019-07-10 | 0 | 4.850 | 4.620 | 4.880 | - | - | 0 | 0 | - | 3.365 | 3.206 | 3.386 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 4.850 | 4.850 | 4.910 | 4.800 | 4.810 | 38,000 | 182,410 | 4.8003 | 3.365 | 3.365 | 3.407 | 3.331 | 3.338 | 54,763 | 3.3309 | 1.04% |
| 2019-07-08 | 0 | 4.800 | 4.800 | 4.890 | 4.600 | 4.800 | 83,967 | 400,593 | 4.7708 | 3.331 | 3.331 | 3.393 | 3.192 | 3.331 | 121,008 | 3.3105 | 1.05% |
| 2019-07-05 | 0 | 4.750 | 4.630 | 4.750 | - | - | 0 | 0 | - | 3.296 | 3.213 | 3.296 | - | - | 0 | - | -1.04% |
| 2019-07-04 | 0 | 4.800 | 4.800 | 4.950 | 4.800 | 4.800 | 27,000 | 129,600 | 4.8000 | 3.331 | 3.331 | 3.435 | 3.331 | 3.331 | 38,911 | 3.3307 | 0.00% |
| 2019-07-03 | 0 | 4.800 | 4.800 | 4.990 | 4.590 | 4.590 | 3,000 | 13,770 | 4.5900 | 3.331 | 3.331 | 3.463 | 3.185 | 3.185 | 4,323 | 3.1850 | 0.21% |
| 2019-07-02 | 0 | 4.790 | 4.540 | 4.840 | - | - | 0 | 0 | - | 3.324 | 3.150 | 3.358 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 4.790 | 4.650 | 4.850 | - | - | 0 | 0 | - | 3.324 | 3.227 | 3.365 | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 4.790 | 4.570 | 4.850 | 4.790 | 4.790 | 1,000 | 4,790 | 4.7900 | 3.324 | 3.171 | 3.365 | 3.324 | 3.324 | 1,441 | 3.3238 | 0.00% |
| 2019-06-26 | 0 | 4.790 | 4.540 | 4.790 | - | - | 0 | 0 | - | 3.324 | 3.150 | 3.324 | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 4.790 | 4.530 | 4.790 | 4.510 | 4.860 | 67,000 | 308,230 | 4.6004 | 3.324 | 3.143 | 3.324 | 3.129 | 3.372 | 96,556 | 3.1922 | 3.68% |
| 2019-06-24 | 0 | 4.620 | 4.620 | 4.650 | 4.610 | 4.660 | 14,000 | 64,780 | 4.6271 | 3.206 | 3.206 | 3.227 | 3.199 | 3.234 | 20,176 | 3.2108 | -0.65% |
| 2019-06-21 | 0 | 4.650 | 4.640 | 4.800 | - | - | 5 | 23 | 4.6000 | 3.227 | 3.220 | 3.331 | - | - | 7 | 3.1919 | 0.00% |
| 2019-06-20 | 0 | 4.650 | 4.650 | 4.800 | 4.650 | 4.800 | 15,000 | 70,070 | 4.6713 | 3.227 | 3.227 | 3.331 | 3.227 | 3.331 | 21,617 | 3.2414 | 0.22% |
| 2019-06-19 | 0 | 4.640 | 4.610 | 4.760 | 4.640 | 4.900 | 47,000 | 224,080 | 4.7677 | 3.220 | 3.199 | 3.303 | 3.220 | 3.400 | 67,733 | 3.3083 | -3.13% |
| 2019-06-18 | 0 | 4.790 | 4.620 | 4.800 | 4.600 | 4.790 | 3,000 | 14,000 | 4.6667 | 3.324 | 3.206 | 3.331 | 3.192 | 3.324 | 4,323 | 3.2382 | 3.01% |
| 2019-06-17 | 0 | 4.650 | 4.520 | 4.790 | 4.650 | 4.650 | 2,000 | 9,300 | 4.6500 | 3.227 | 3.136 | 3.324 | 3.227 | 3.227 | 2,882 | 3.2266 | -1.48% |
| 2019-06-14 | 0 | 4.720 | 4.510 | 4.790 | 4.720 | 4.810 | 17,000 | 80,850 | 4.7559 | 3.275 | 3.129 | 3.324 | 3.275 | 3.338 | 24,499 | 3.3001 | -2.48% |
| 2019-06-13 | 0 | 4.840 | 4.730 | 4.840 | 4.710 | 4.870 | 30,000 | 141,820 | 4.7273 | 3.358 | 3.282 | 3.358 | 3.268 | 3.379 | 43,234 | 3.2803 | -1.22% |
| 2019-06-12 | 0 | 4.900 | 4.820 | 4.950 | 4.760 | 4.900 | 29,500 | 141,495 | 4.7964 | 3.400 | 3.345 | 3.435 | 3.303 | 3.400 | 42,513 | 3.3282 | -2.00% |
| 2019-06-11 | 0 | 5.000 | 4.900 | 5.000 | 4.550 | 5.000 | 25,500 | 120,210 | 4.7141 | 3.469 | 3.400 | 3.469 | 3.157 | 3.469 | 36,749 | 3.2711 | 8.23% |
| 2019-06-10 | 0 | 4.710 | 4.710 | 4.810 | 4.710 | 4.770 | 8,897 | 42,004 | 4.7211 | 3.206 | 3.206 | 3.274 | 3.206 | 3.247 | 13,072 | 3.2134 | -1.88% |
| 2019-06-06 | 0 | 4.800 | 4.610 | 4.800 | - | - | 0 | 0 | - | 3.267 | 3.138 | 3.267 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 4.800 | 4.630 | 4.800 | 4.800 | 4.850 | 12,000 | 57,710 | 4.8092 | 3.267 | 3.151 | 3.267 | 3.267 | 3.301 | 17,630 | 3.2733 | 0.63% |
| 2019-06-04 | 0 | 4.770 | 4.770 | 5.050 | 4.770 | 4.800 | 20,000 | 95,430 | 4.7715 | 3.247 | 3.247 | 3.437 | 3.247 | 3.267 | 29,384 | 3.2477 | 0.21% |
| 2019-06-03 | 0 | 4.760 | 4.730 | 5.060 | - | - | 0 | 0 | - | 3.240 | 3.219 | 3.444 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 4.760 | 4.610 | 4.900 | 4.760 | 4.760 | 4,000 | 19,040 | 4.7600 | 3.240 | 3.138 | 3.335 | 3.240 | 3.240 | 5,877 | 3.2398 | -1.65% |
| 2019-05-30 | 0 | 4.840 | 4.810 | 4.900 | 4.700 | 4.840 | 8,000 | 37,850 | 4.7313 | 3.294 | 3.274 | 3.335 | 3.199 | 3.294 | 11,754 | 3.2203 | -1.22% |
| 2019-05-29 | 0 | 4.900 | 4.680 | 4.900 | 4.900 | 4.900 | 1,000 | 4,900 | 4.9000 | 3.335 | 3.185 | 3.335 | 3.335 | 3.335 | 1,469 | 3.3351 | 0.00% |
| 2019-05-28 | 0 | 4.900 | 4.610 | 4.900 | 4.900 | 4.910 | 2,000 | 9,810 | 4.9050 | 3.335 | 3.138 | 3.335 | 3.335 | 3.342 | 2,938 | 3.3385 | 0.00% |
| 2019-05-27 | 0 | 4.900 | 4.640 | 4.900 | - | - | 0 | 0 | - | 3.335 | 3.158 | 3.335 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 4.900 | 4.610 | 5.050 | - | - | 0 | 0 | - | 3.335 | 3.138 | 3.437 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 4.900 | 4.660 | 4.900 | - | - | 0 | 0 | - | 3.335 | 3.172 | 3.335 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 4.900 | 4.760 | 5.000 | - | - | 0 | 0 | - | 3.335 | 3.240 | 3.403 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 4.900 | 4.610 | 5.000 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 3.335 | 3.138 | 3.403 | 3.335 | 3.335 | 14,692 | 3.3351 | -2.00% |
| 2019-05-20 | 0 | 5.000 | 4.900 | 5.000 | 4.940 | 5.070 | 7,004 | 34,730 | 4.9586 | 3.403 | 3.335 | 3.403 | 3.362 | 3.451 | 10,290 | 3.3750 | 0.00% |
| 2019-05-17 | 0 | 5.000 | 4.970 | 5.000 | 5.100 | 5.100 | 145,000 | 739,500 | 5.1000 | 3.403 | 3.383 | 3.403 | 3.471 | 3.471 | 213,035 | 3.4713 | 1.01% |
| 2019-05-16 | 0 | 4.950 | 4.650 | 4.950 | - | - | 0 | 0 | - | 3.369 | 3.165 | 3.369 | - | - | 0 | - | -0.60% |
| 2019-05-15 | 0 | 4.980 | 4.800 | 4.980 | 4.970 | 5.100 | 70,445 | 358,142 | 5.0840 | 3.390 | 3.267 | 3.390 | 3.383 | 3.471 | 103,498 | 3.4604 | 1.63% |
| 2019-05-14 | 0 | 4.900 | 4.620 | 4.960 | - | - | 0 | 0 | - | 3.335 | 3.145 | 3.376 | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 4.900 | 4.800 | 4.900 | 4.900 | 4.900 | 12,000 | 58,870 | 4.9058 | 3.335 | 3.267 | 3.335 | 3.335 | 3.335 | 17,630 | 3.3391 | 1.87% |
| 2019-05-09 | 0 | 4.810 | 4.800 | 4.870 | 4.810 | 4.960 | 36,000 | 174,400 | 4.8444 | 3.274 | 3.267 | 3.315 | 3.274 | 3.376 | 52,891 | 3.2973 | -3.22% |
| 2019-05-08 | 0 | 4.970 | 4.970 | 5.070 | 4.970 | 5.000 | 42,000 | 209,650 | 4.9917 | 3.383 | 3.383 | 3.451 | 3.383 | 3.403 | 61,707 | 3.3975 | -1.19% |
| 2019-05-07 | 0 | 5.030 | 4.930 | 5.030 | 5.010 | 5.030 | 9,000 | 45,190 | 5.0211 | 3.424 | 3.356 | 3.424 | 3.410 | 3.424 | 13,223 | 3.4176 | -0.98% |
| 2019-05-06 | 0 | 5.080 | 4.920 | 5.080 | - | - | 0 | 0 | - | 3.458 | 3.349 | 3.458 | - | - | 0 | - | -0.59% |
| 2019-05-03 | 0 | 5.110 | 4.980 | 5.140 | - | - | 0 | 0 | - | 3.478 | 3.390 | 3.498 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 5.110 | 4.980 | 5.150 | 4.980 | 5.110 | 18,000 | 89,770 | 4.9872 | 3.478 | 3.390 | 3.505 | 3.390 | 3.478 | 26,446 | 3.3945 | 2.20% |
| 2019-04-30 | 0 | 5.000 | 5.000 | 5.140 | 4.970 | 5.000 | 38,000 | 189,570 | 4.9887 | 3.403 | 3.403 | 3.498 | 3.383 | 3.403 | 55,830 | 3.3955 | -2.53% |
| 2019-04-29 | 0 | 5.130 | 5.020 | 5.150 | 5.000 | 5.170 | 80,000 | 410,230 | 5.1279 | 3.492 | 3.417 | 3.505 | 3.403 | 3.519 | 117,537 | 3.4902 | 1.58% |
| 2019-04-26 | 0 | 5.050 | 4.960 | 5.100 | 4.930 | 5.050 | 32,000 | 159,360 | 4.9800 | 3.437 | 3.376 | 3.471 | 3.356 | 3.437 | 47,015 | 3.3896 | 0.00% |
| 2019-04-25 | 0 | 5.050 | 5.010 | 5.170 | 5.010 | 5.050 | 38,000 | 191,230 | 5.0324 | 3.437 | 3.410 | 3.519 | 3.410 | 3.437 | 55,830 | 3.4252 | 0.40% |
| 2019-04-24 | 0 | 5.030 | 5.030 | 5.110 | 5.020 | 5.120 | 102,000 | 514,860 | 5.0476 | 3.424 | 3.424 | 3.478 | 3.417 | 3.485 | 149,859 | 3.4356 | -1.37% |
| 2019-04-23 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 21,000 | 107,610 | 5.1243 | 3.471 | 3.471 | 3.505 | 3.471 | 3.505 | 30,853 | 3.4878 | -0.97% |
| 2019-04-18 | 0 | 5.150 | 5.150 | 5.310 | 5.150 | 5.160 | 20,000 | 103,170 | 5.1585 | 3.505 | 3.505 | 3.614 | 3.505 | 3.512 | 29,384 | 3.5111 | -3.56% |
| 2019-04-17 | 0 | 5.340 | 5.160 | 5.340 | 5.210 | 5.340 | 2,000 | 10,550 | 5.2750 | 3.635 | 3.512 | 3.635 | 3.546 | 3.635 | 2,938 | 3.5904 | -0.19% |
| 2019-04-16 | 0 | 5.350 | 5.160 | 5.350 | 5.310 | 5.350 | 61,000 | 325,150 | 5.3303 | 3.641 | 3.512 | 3.641 | 3.614 | 3.641 | 89,622 | 3.6280 | 4.09% |
| 2019-04-15 | 0 | 5.140 | 5.140 | 5.230 | 5.140 | 5.350 | 196,000 | 1,037,750 | 5.2946 | 3.498 | 3.498 | 3.560 | 3.498 | 3.641 | 287,965 | 3.6037 | -2.65% |
| 2019-04-12 | 0 | 5.280 | 5.210 | 5.280 | 5.250 | 5.290 | 3,000 | 15,790 | 5.2633 | 3.594 | 3.546 | 3.594 | 3.573 | 3.601 | 4,408 | 3.5824 | -0.38% |
| 2019-04-11 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.330 | 30,000 | 157,140 | 5.2380 | 3.607 | 3.573 | 3.607 | 3.539 | 3.628 | 44,076 | 3.5652 | -0.56% |
| 2019-04-10 | 0 | 5.330 | 5.210 | 5.330 | 5.210 | 5.350 | 161,000 | 854,040 | 5.3046 | 3.628 | 3.546 | 3.628 | 3.546 | 3.641 | 236,542 | 3.6105 | 1.72% |
| 2019-04-09 | 0 | 5.240 | 5.200 | 5.240 | 5.140 | 5.250 | 63,000 | 328,100 | 5.2079 | 3.567 | 3.539 | 3.567 | 3.498 | 3.573 | 92,560 | 3.5447 | 1.95% |
| 2019-04-08 | 0 | 5.140 | 5.100 | 5.190 | 4.990 | 5.190 | 132,000 | 674,390 | 5.1090 | 3.498 | 3.471 | 3.533 | 3.396 | 3.533 | 193,935 | 3.4774 | 3.01% |
| 2019-04-04 | 0 | 4.990 | 4.910 | 5.050 | 4.900 | 5.080 | 25,000 | 125,030 | 5.0012 | 3.396 | 3.342 | 3.437 | 3.335 | 3.458 | 36,730 | 3.4040 | 1.84% |
| 2019-04-03 | 0 | 4.900 | 4.900 | 5.100 | 4.900 | 5.090 | 261,000 | 1,289,410 | 4.9403 | 3.335 | 3.335 | 3.471 | 3.335 | 3.464 | 383,463 | 3.3625 | -2.00% |
| 2019-04-02 | 0 | 5.000 | 5.000 | 5.140 | 4.980 | 5.130 | 80,099 | 400,771 | 5.0034 | 3.403 | 3.403 | 3.498 | 3.390 | 3.492 | 117,682 | 3.4055 | -2.91% |
| 2019-04-01 | 0 | 5.150 | 5.000 | 5.150 | 5.000 | 5.150 | 37,009 | 186,344 | 5.0351 | 3.505 | 3.403 | 3.505 | 3.403 | 3.505 | 54,374 | 3.4271 | 2.59% |
| 2019-03-29 | 0 | 5.020 | 5.020 | 5.090 | 5.000 | 5.140 | 201,000 | 1,012,300 | 5.0363 | 3.417 | 3.417 | 3.464 | 3.403 | 3.498 | 295,311 | 3.4279 | -1.18% |
| 2019-03-28 | 0 | 5.080 | 5.080 | 5.150 | 5.070 | 5.150 | 7,500 | 38,155 | 5.0873 | 3.458 | 3.458 | 3.505 | 3.451 | 3.505 | 11,019 | 3.4626 | -1.36% |
| 2019-03-27 | 0 | 5.150 | 5.150 | 5.210 | 5.050 | 5.230 | 38,000 | 192,850 | 5.0750 | 3.505 | 3.505 | 3.546 | 3.437 | 3.560 | 55,830 | 3.4542 | 1.98% |
| 2019-03-26 | 0 | 5.050 | 5.060 | 5.100 | 5.040 | 5.190 | 335,000 | 1,709,760 | 5.1038 | 3.437 | 3.444 | 3.471 | 3.430 | 3.533 | 492,184 | 3.4738 | -4.17% |
| 2019-03-25 | 0 | 5.270 | 5.150 | 5.290 | 5.150 | 5.270 | 4,000 | 20,930 | 5.2325 | 3.587 | 3.505 | 3.601 | 3.505 | 3.587 | 5,877 | 3.5614 | -0.57% |
| 2019-03-22 | 0 | 5.300 | 5.260 | 5.300 | 5.260 | 5.300 | 49,000 | 257,860 | 5.2624 | 3.607 | 3.580 | 3.607 | 3.580 | 3.607 | 71,991 | 3.5818 | -0.75% |
| 2019-03-21 | 0 | 5.340 | 5.260 | 5.340 | 5.220 | 5.360 | 43,000 | 225,940 | 5.2544 | 3.635 | 3.580 | 3.635 | 3.553 | 3.648 | 63,176 | 3.5764 | 0.19% |
| 2019-03-20 | 0 | 5.330 | 5.240 | 5.330 | 5.240 | 5.330 | 68,000 | 356,670 | 5.2451 | 3.628 | 3.567 | 3.628 | 3.567 | 3.628 | 99,906 | 3.5701 | -0.37% |
| 2019-03-19 | 0 | 5.350 | 5.250 | 5.350 | 5.240 | 5.400 | 10,000 | 53,080 | 5.3080 | 3.641 | 3.573 | 3.641 | 3.567 | 3.675 | 14,692 | 3.6128 | 0.94% |
| 2019-03-18 | 0 | 5.300 | 5.240 | 5.400 | 5.250 | 5.430 | 57,030 | 303,094 | 5.3146 | 3.607 | 3.567 | 3.675 | 3.573 | 3.696 | 83,789 | 3.6174 | -2.39% |
| 2019-03-15 | 0 | 5.430 | 5.380 | 5.430 | 5.380 | 5.450 | 106,283 | 574,891 | 5.4091 | 3.696 | 3.662 | 3.696 | 3.662 | 3.709 | 156,152 | 3.6816 | 0.93% |
| 2019-03-14 | 0 | 5.380 | 5.380 | 5.410 | 5.380 | 5.520 | 89,000 | 484,400 | 5.4427 | 3.662 | 3.662 | 3.682 | 3.662 | 3.757 | 130,759 | 3.7045 | -2.18% |
| 2019-03-13 | 0 | 5.500 | 5.420 | 5.550 | 5.400 | 5.540 | 144,235 | 781,959 | 5.4214 | 3.744 | 3.689 | 3.778 | 3.675 | 3.771 | 211,911 | 3.6900 | -0.72% |
| 2019-03-12 | 0 | 5.540 | 5.500 | 5.580 | 5.540 | 5.670 | 216,000 | 1,208,050 | 5.5928 | 3.771 | 3.744 | 3.798 | 3.771 | 3.859 | 317,349 | 3.8067 | -0.89% |
| 2019-03-11 | 0 | 5.590 | 5.560 | 5.600 | 5.490 | 5.740 | 526,510 | 2,925,072 | 5.5556 | 3.805 | 3.784 | 3.812 | 3.737 | 3.907 | 773,552 | 3.7814 | 4.68% |
| 2019-03-08 | 0 | 5.340 | 5.300 | 5.330 | 5.200 | 5.470 | 855,003 | 4,542,320 | 5.3126 | 3.635 | 3.607 | 3.628 | 3.539 | 3.723 | 1,256,176 | 3.6160 | 5.12% |
| 2019-03-07 | 0 | 5.080 | 4.970 | 5.080 | 5.040 | 5.090 | 51,000 | 258,570 | 5.0700 | 3.458 | 3.383 | 3.458 | 3.430 | 3.464 | 74,930 | 3.4508 | 0.79% |
| 2019-03-06 | 0 | 5.040 | 4.940 | 5.050 | 4.940 | 5.040 | 232,515 | 1,152,443 | 4.9564 | 3.430 | 3.362 | 3.437 | 3.362 | 3.430 | 341,613 | 3.3735 | -0.59% |
| 2019-03-05 | 0 | 5.070 | 5.000 | 5.090 | 5.000 | 5.120 | 25,000 | 125,290 | 5.0116 | 3.451 | 3.403 | 3.464 | 3.403 | 3.485 | 36,730 | 3.4111 | 1.81% |
| 2019-03-04 | 0 | 4.980 | 4.980 | 5.090 | 4.950 | 5.100 | 186,000 | 927,760 | 4.9880 | 3.390 | 3.390 | 3.464 | 3.369 | 3.471 | 273,272 | 3.3950 | 0.20% |
| 2019-03-01 | 0 | 4.970 | 4.960 | 4.970 | 5.000 | 5.170 | 59,000 | 301,530 | 5.1107 | 3.383 | 3.376 | 3.383 | 3.403 | 3.519 | 86,683 | 3.4785 | -1.19% |
| 2019-02-28 | 0 | 5.030 | 4.880 | 5.030 | 4.870 | 5.030 | 21,000 | 103,950 | 4.9500 | 3.424 | 3.322 | 3.424 | 3.315 | 3.424 | 30,853 | 3.3692 | 1.21% |
| 2019-02-27 | 0 | 4.970 | 4.830 | 5.060 | 4.870 | 4.970 | 58,043 | 287,157 | 4.9473 | 3.383 | 3.287 | 3.444 | 3.315 | 3.383 | 85,277 | 3.3673 | 1.84% |
| 2019-02-26 | 0 | 4.880 | 4.850 | 4.900 | 4.850 | 4.950 | 158,000 | 775,380 | 4.9075 | 3.322 | 3.301 | 3.335 | 3.301 | 3.369 | 232,135 | 3.3402 | -2.01% |
| 2019-02-25 | 0 | 4.980 | 4.950 | 4.980 | 4.940 | 4.990 | 32,000 | 158,640 | 4.9575 | 3.390 | 3.369 | 3.390 | 3.362 | 3.396 | 47,015 | 3.3743 | 0.40% |
| 2019-02-22 | 0 | 4.960 | 4.940 | 5.000 | 4.950 | 5.000 | 76,000 | 378,010 | 4.9738 | 3.376 | 3.362 | 3.403 | 3.369 | 3.403 | 111,660 | 3.3854 | -0.20% |
| 2019-02-21 | 0 | 4.970 | 4.960 | 5.000 | 4.970 | 5.000 | 56,021 | 279,952 | 4.9973 | 3.383 | 3.376 | 3.403 | 3.383 | 3.403 | 82,306 | 3.4013 | -0.60% |
| 2019-02-20 | 0 | 5.000 | 4.930 | 5.000 | 4.940 | 5.000 | 29,000 | 144,450 | 4.9810 | 3.403 | 3.356 | 3.403 | 3.362 | 3.403 | 42,607 | 3.3903 | -1.38% |
| 2019-02-19 | 0 | 5.070 | 4.940 | 5.080 | 4.940 | 5.070 | 38,018 | 188,597 | 4.9607 | 3.451 | 3.362 | 3.458 | 3.362 | 3.451 | 55,856 | 3.3765 | -0.59% |
| 2019-02-18 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.140 | 18,000 | 91,390 | 5.0772 | 3.471 | 3.437 | 3.471 | 3.437 | 3.498 | 26,446 | 3.4558 | 3.66% |
| 2019-02-15 | 0 | 4.920 | 4.820 | 4.920 | 4.900 | 4.940 | 56,000 | 274,950 | 4.9098 | 3.349 | 3.281 | 3.349 | 3.335 | 3.362 | 82,276 | 3.3418 | 0.00% |
| 2019-02-14 | 0 | 4.920 | 4.920 | 5.050 | 4.900 | 5.110 | 331,000 | 1,651,990 | 4.9909 | 3.349 | 3.349 | 3.437 | 3.335 | 3.478 | 486,307 | 3.3970 | -1.60% |
| 2019-02-13 | 0 | 5.000 | 4.990 | 5.050 | 5.000 | 5.110 | 86,000 | 434,580 | 5.0533 | 3.403 | 3.396 | 3.437 | 3.403 | 3.478 | 126,352 | 3.4394 | -0.20% |
| 2019-02-12 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.100 | 44,000 | 221,760 | 5.0400 | 3.410 | 3.403 | 3.410 | 3.403 | 3.471 | 64,645 | 3.4304 | -0.40% |
| 2019-02-11 | 0 | 5.030 | 5.030 | 5.100 | 5.030 | 5.300 | 126,507 | 661,015 | 5.2251 | 3.424 | 3.424 | 3.471 | 3.424 | 3.607 | 185,865 | 3.5564 | -1.37% |
| 2019-02-08 | 0 | 5.100 | 5.000 | 5.100 | 4.980 | 5.200 | 230,504 | 1,180,864 | 5.1230 | 3.471 | 3.403 | 3.471 | 3.390 | 3.539 | 338,658 | 3.4869 | 5.15% |
| 2019-02-04 | 0 | 4.850 | 4.830 | 4.880 | 4.600 | 4.850 | 73,000 | 349,890 | 4.7930 | 3.301 | 3.287 | 3.322 | 3.131 | 3.301 | 107,252 | 3.2623 | 2.11% |
| 2019-02-01 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 15,031 | 70,902 | 4.7171 | 3.233 | 3.199 | 3.233 | 3.199 | 3.233 | 22,084 | 3.2106 | 1.06% |
| 2019-01-31 | 0 | 4.700 | 4.700 | 4.740 | 4.600 | 4.740 | 103,000 | 479,610 | 4.6564 | 3.199 | 3.199 | 3.226 | 3.131 | 3.226 | 151,328 | 3.1693 | 1.73% |
| 2019-01-30 | 0 | 4.620 | 4.450 | 4.620 | 4.590 | 4.640 | 24,000 | 110,810 | 4.6171 | 3.145 | 3.029 | 3.145 | 3.124 | 3.158 | 35,261 | 3.1426 | 0.65% |
| 2019-01-29 | 0 | 4.590 | 4.460 | 4.590 | 4.500 | 4.590 | 3,025 | 13,790 | 4.5587 | 3.124 | 3.036 | 3.124 | 3.063 | 3.124 | 4,444 | 3.1028 | 1.10% |
| 2019-01-28 | 0 | 4.540 | 4.500 | 4.590 | 4.500 | 4.590 | 22,010 | 100,234 | 4.5540 | 3.090 | 3.063 | 3.124 | 3.063 | 3.124 | 32,337 | 3.0996 | 0.89% |
| 2019-01-25 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 4.530 | 23,000 | 104,160 | 4.5287 | 3.063 | 3.063 | 3.090 | 3.063 | 3.083 | 33,792 | 3.0824 | -0.66% |
| 2019-01-24 | 0 | 4.530 | 4.330 | 4.530 | 4.530 | 4.530 | 12,000 | 54,360 | 4.5300 | 3.083 | 2.947 | 3.083 | 3.083 | 3.083 | 17,630 | 3.0833 | 0.67% |
| 2019-01-23 | 0 | 4.500 | 4.310 | 4.400 | 4.400 | 4.500 | 24,007 | 105,600 | 4.3987 | 3.063 | 2.934 | 2.995 | 2.995 | 3.063 | 35,271 | 2.9939 | 1.81% |
| 2019-01-22 | 0 | 4.420 | 4.420 | 4.470 | 4.420 | 4.480 | 172,000 | 764,620 | 4.4455 | 3.008 | 3.008 | 3.042 | 3.008 | 3.049 | 252,704 | 3.0258 | 0.00% |
| 2019-01-21 | 0 | 4.420 | 4.360 | 4.420 | 4.360 | 4.420 | 62,000 | 271,380 | 4.3771 | 3.008 | 2.968 | 3.008 | 2.968 | 3.008 | 91,091 | 2.9792 | 1.38% |
| 2019-01-18 | 0 | 4.360 | 4.330 | 4.360 | 4.270 | 4.360 | 72,029 | 309,993 | 4.3037 | 2.968 | 2.947 | 2.968 | 2.906 | 2.968 | 105,826 | 2.9293 | 1.87% |
| 2019-01-17 | 0 | 4.280 | 4.230 | 4.300 | - | - | 0 | 0 | - | 2.913 | 2.879 | 2.927 | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 4.280 | 4.240 | 4.300 | - | - | 0 | 0 | - | 2.913 | 2.886 | 2.927 | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 4.280 | 4.210 | 4.300 | - | - | 0 | 0 | - | 2.913 | 2.865 | 2.927 | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 4.280 | 4.280 | 4.300 | 4.230 | 4.310 | 51,000 | 218,940 | 4.2929 | 2.913 | 2.913 | 2.927 | 2.879 | 2.934 | 74,930 | 2.9219 | 0.47% |
| 2019-01-11 | 0 | 4.260 | 4.200 | 4.310 | 4.210 | 4.280 | 3,000 | 12,750 | 4.2500 | 2.900 | 2.859 | 2.934 | 2.865 | 2.913 | 4,408 | 2.8927 | 0.24% |
| 2019-01-10 | 0 | 4.250 | 4.190 | 4.290 | - | - | 0 | 0 | - | 2.893 | 2.852 | 2.920 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 4.250 | 4.180 | 4.290 | 4.210 | 4.300 | 21,874 | 92,554 | 4.2312 | 2.893 | 2.845 | 2.920 | 2.865 | 2.927 | 32,137 | 2.8799 | 1.43% |
| 2019-01-08 | 0 | 4.190 | 4.160 | 4.270 | 4.180 | 4.300 | 73,000 | 306,250 | 4.1952 | 2.852 | 2.831 | 2.906 | 2.845 | 2.927 | 107,252 | 2.8554 | -2.10% |
| 2019-01-07 | 0 | 4.280 | 4.280 | 4.340 | 4.260 | 4.340 | 74,059 | 317,895 | 4.2925 | 2.913 | 2.913 | 2.954 | 2.900 | 2.954 | 108,808 | 2.9216 | 2.15% |
| 2019-01-04 | 0 | 4.190 | 4.190 | 4.280 | - | - | 0 | 0 | - | 2.852 | 2.852 | 2.913 | - | - | 0 | - | 0.24% |
| 2019-01-03 | 0 | 4.180 | 4.180 | 4.250 | 4.180 | 4.200 | 23,967 | 100,402 | 4.1892 | 2.845 | 2.845 | 2.893 | 2.845 | 2.859 | 35,212 | 2.8513 | -0.71% |
| 2019-01-02 | 0 | 4.210 | 4.200 | 4.300 | 4.210 | 4.250 | 18,000 | 76,180 | 4.2322 | 2.865 | 2.859 | 2.927 | 2.865 | 2.893 | 26,446 | 2.8806 | -1.86% |
| 2018-12-31 | 0 | 4.290 | 4.150 | 4.340 | - | - | 0 | 0 | - | 2.920 | 2.825 | 2.954 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 4.290 | 4.160 | 4.300 | - | - | 0 | 0 | - | 2.920 | 2.831 | 2.927 | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 4.290 | 4.180 | 4.290 | 4.190 | 4.350 | 42,000 | 178,300 | 4.2452 | 2.920 | 2.845 | 2.920 | 2.852 | 2.961 | 61,707 | 2.8895 | -0.23% |
| 2018-12-24 | 0 | 4.300 | 4.200 | 4.300 | 4.300 | 4.300 | 1,000 | 4,300 | 4.3000 | 2.927 | 2.859 | 2.927 | 2.927 | 2.927 | 1,469 | 2.9267 | 0.00% |
| 2018-12-21 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.300 | 3,000 | 12,900 | 4.3000 | 2.927 | 2.893 | 2.927 | 2.927 | 2.927 | 4,408 | 2.9267 | 0.00% |
| 2018-12-20 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.340 | 8,000 | 34,480 | 4.3100 | 2.927 | 2.893 | 2.927 | 2.927 | 2.954 | 11,754 | 2.9336 | 2.38% |
| 2018-12-19 | 0 | 4.200 | 4.200 | 4.280 | 4.190 | 4.350 | 144,000 | 616,850 | 4.2837 | 2.859 | 2.859 | 2.913 | 2.852 | 2.961 | 211,566 | 2.9156 | -1.41% |
| 2018-12-18 | 0 | 4.260 | 4.190 | 4.260 | 4.180 | 4.270 | 79,064 | 334,661 | 4.2328 | 2.900 | 2.852 | 2.900 | 2.845 | 2.906 | 116,161 | 2.8810 | 1.91% |
| 2018-12-17 | 0 | 4.180 | 4.170 | 4.200 | 4.180 | 4.380 | 409,000 | 1,738,770 | 4.2513 | 2.845 | 2.838 | 2.859 | 2.845 | 2.981 | 600,906 | 2.8936 | 0.48% |
| 2018-12-14 | 0 | 4.160 | 4.150 | 4.230 | 4.160 | 4.160 | 25,000 | 104,000 | 4.1600 | 2.831 | 2.825 | 2.879 | 2.831 | 2.831 | 36,730 | 2.8315 | 0.97% |
| 2018-12-13 | 0 | 4.120 | 4.120 | 4.220 | 4.120 | 4.210 | 51,000 | 213,080 | 4.1780 | 2.804 | 2.804 | 2.872 | 2.804 | 2.865 | 74,930 | 2.8437 | 0.00% |
| 2018-12-12 | 0 | 4.120 | 4.120 | 4.270 | 4.120 | 4.300 | 27,000 | 112,850 | 4.1796 | 2.804 | 2.804 | 2.906 | 2.804 | 2.927 | 39,669 | 2.8448 | -3.74% |
| 2018-12-11 | 0 | 4.280 | 4.130 | 4.280 | 4.290 | 4.290 | 10,000 | 42,900 | 4.2900 | 2.913 | 2.811 | 2.913 | 2.920 | 2.920 | 14,692 | 2.9199 | 1.66% |
| 2018-12-10 | 0 | 4.210 | 4.140 | 4.270 | 4.130 | 4.210 | 21,035 | 86,952 | 4.1337 | 2.865 | 2.818 | 2.906 | 2.811 | 2.865 | 30,905 | 2.8135 | 0.96% |
| 2018-12-07 | 0 | 4.170 | 4.170 | 4.250 | - | - | 101 | 409 | 4.0495 | 2.838 | 2.838 | 2.893 | - | - | 148 | 2.7563 | 0.24% |
| 2018-12-06 | 0 | 4.160 | 4.160 | 4.340 | 4.150 | 4.180 | 12,000 | 49,910 | 4.1592 | 2.831 | 2.831 | 2.954 | 2.825 | 2.845 | 17,630 | 2.8309 | -2.12% |
| 2018-12-05 | 0 | 4.250 | 4.200 | 4.400 | 4.240 | 4.270 | 30,000 | 127,520 | 4.2507 | 2.893 | 2.859 | 2.995 | 2.886 | 2.906 | 44,076 | 2.8932 | 0.00% |
| 2018-12-04 | 0 | 4.250 | 4.160 | 4.280 | 4.160 | 4.350 | 85,050 | 356,071 | 4.1866 | 2.893 | 2.831 | 2.913 | 2.831 | 2.961 | 124,956 | 2.8496 | -1.39% |
| 2018-12-03 | 0 | 4.310 | 4.230 | 4.430 | 4.230 | 4.310 | 19,000 | 80,450 | 4.2342 | 2.934 | 2.879 | 3.015 | 2.879 | 2.934 | 27,915 | 2.8820 | 1.89% |
| 2018-11-30 | 0 | 4.230 | 4.230 | 4.410 | - | - | 13 | 53 | 4.0769 | 2.879 | 2.879 | 3.002 | - | - | 19 | 2.7749 | 0.00% |
| 2018-11-29 | 0 | 4.230 | 4.220 | 4.370 | 4.200 | 4.230 | 50,000 | 211,420 | 4.2284 | 2.879 | 2.872 | 2.974 | 2.859 | 2.879 | 73,460 | 2.8780 | 0.24% |
| 2018-11-28 | 0 | 4.220 | 4.190 | 4.220 | 4.220 | 4.230 | 123,000 | 520,190 | 4.2292 | 2.872 | 2.852 | 2.872 | 2.872 | 2.879 | 180,712 | 2.8786 | 0.00% |
| 2018-11-27 | 0 | 4.220 | 4.250 | 4.360 | 4.180 | 4.230 | 10,358 | 43,510 | 4.2006 | 2.872 | 2.893 | 2.968 | 2.845 | 2.879 | 15,218 | 2.8591 | -3.43% |
| 2018-11-26 | 0 | 4.370 | 4.200 | 4.370 | 4.290 | 4.430 | 9,004 | 38,957 | 4.3266 | 2.974 | 2.859 | 2.974 | 2.920 | 3.015 | 13,229 | 2.9449 | 1.86% |
| 2018-11-23 | 0 | 4.290 | 4.210 | 4.300 | 4.180 | 4.290 | 36,000 | 152,570 | 4.2381 | 2.920 | 2.865 | 2.927 | 2.845 | 2.920 | 52,891 | 2.8846 | -0.23% |
| 2018-11-22 | 0 | 4.300 | 4.310 | 4.380 | 4.250 | 4.380 | 15,000 | 64,130 | 4.2753 | 2.927 | 2.934 | 2.981 | 2.893 | 2.981 | 22,038 | 2.9100 | -0.46% |
| 2018-11-21 | 0 | 4.320 | 4.310 | 4.350 | 4.320 | 4.380 | 5,011 | 21,827 | 4.3558 | 2.940 | 2.934 | 2.961 | 2.940 | 2.981 | 7,362 | 2.9647 | -0.69% |
| 2018-11-20 | 0 | 4.350 | 4.330 | 4.400 | 4.350 | 4.380 | 18,019 | 78,573 | 4.3606 | 2.961 | 2.947 | 2.995 | 2.961 | 2.981 | 26,474 | 2.9680 | -0.23% |
| 2018-11-19 | 0 | 4.360 | 4.310 | 4.360 | 4.360 | 4.410 | 10,068 | 44,035 | 4.3738 | 2.968 | 2.934 | 2.968 | 2.968 | 3.002 | 14,792 | 2.9770 | 1.40% |
| 2018-11-16 | 0 | 4.300 | 4.200 | 4.420 | 4.300 | 4.410 | 86,609 | 375,985 | 4.3412 | 2.927 | 2.859 | 3.008 | 2.927 | 3.002 | 127,247 | 2.9548 | -1.60% |
| 2018-11-15 | 0 | 4.370 | 4.370 | 4.470 | 4.350 | 4.490 | 13,000 | 57,950 | 4.4577 | 2.974 | 2.974 | 3.042 | 2.961 | 3.056 | 19,100 | 3.0341 | 0.23% |
| 2018-11-14 | 0 | 4.360 | 4.360 | 4.490 | - | - | 0 | 0 | - | 2.968 | 2.968 | 3.056 | - | - | 0 | - | 0.23% |
| 2018-11-13 | 0 | 4.350 | 4.350 | 4.500 | - | - | 0 | 0 | - | 2.961 | 2.961 | 3.063 | - | - | 0 | - | 0.46% |
| 2018-11-12 | 0 | 4.330 | 4.330 | 4.400 | 4.330 | 4.370 | 25,000 | 108,770 | 4.3508 | 2.947 | 2.947 | 2.995 | 2.947 | 2.974 | 36,730 | 2.9613 | -0.92% |
| 2018-11-09 | 0 | 4.370 | 4.370 | 4.460 | 4.370 | 4.370 | 2,000 | 8,740 | 4.3700 | 2.974 | 2.974 | 3.036 | 2.974 | 2.974 | 2,938 | 2.9744 | -0.23% |
| 2018-11-08 | 0 | 4.380 | 4.380 | 4.460 | 4.380 | 4.390 | 23,000 | 100,810 | 4.3830 | 2.981 | 2.981 | 3.036 | 2.981 | 2.988 | 33,792 | 2.9833 | -0.23% |
| 2018-11-07 | 0 | 4.390 | 4.360 | 4.390 | 4.360 | 4.390 | 14,009 | 61,140 | 4.3643 | 2.988 | 2.968 | 2.988 | 2.968 | 2.988 | 20,582 | 2.9705 | 0.92% |
| 2018-11-06 | 0 | 4.350 | 4.330 | 4.440 | 4.350 | 4.370 | 29,018 | 126,439 | 4.3573 | 2.961 | 2.947 | 3.022 | 2.961 | 2.974 | 42,633 | 2.9657 | -0.68% |
| 2018-11-05 | 0 | 4.380 | 4.370 | 4.460 | 4.370 | 4.510 | 77,025 | 341,428 | 4.4327 | 2.981 | 2.974 | 3.036 | 2.974 | 3.070 | 113,166 | 3.0171 | -2.45% |
| 2018-11-02 | 0 | 4.490 | 4.370 | 4.520 | 4.360 | 4.770 | 707,000 | 3,149,160 | 4.4543 | 3.056 | 2.974 | 3.076 | 2.968 | 3.247 | 1,038,729 | 3.0317 | -3.85% |
| 2018-11-01 | 0 | 4.670 | 4.490 | 4.670 | 4.480 | 4.700 | 110,014 | 499,882 | 4.5438 | 3.179 | 3.056 | 3.179 | 3.049 | 3.199 | 161,633 | 3.0927 | -0.64% |
| 2018-10-31 | 0 | 4.700 | 4.530 | 4.700 | 4.600 | 4.720 | 21,000 | 97,060 | 4.6219 | 3.199 | 3.083 | 3.199 | 3.131 | 3.213 | 30,853 | 3.1459 | 2.17% |
| 2018-10-30 | 0 | 4.600 | 4.500 | 4.600 | 4.580 | 4.630 | 30,139 | 138,649 | 4.6003 | 3.131 | 3.063 | 3.131 | 3.117 | 3.151 | 44,280 | 3.1312 | 0.00% |
| 2018-10-29 | 0 | 4.600 | 4.410 | 4.630 | - | - | 83 | 384 | 4.6265 | 3.131 | 3.002 | 3.151 | - | - | 122 | 3.1490 | 0.00% |
| 2018-10-26 | 0 | 4.600 | 4.420 | 4.600 | - | - | 73 | 335 | 4.5890 | 3.131 | 3.008 | 3.131 | - | - | 107 | 3.1235 | 0.00% |
| 2018-10-25 | 0 | 4.600 | 4.480 | 4.630 | 4.590 | 4.600 | 90,038 | 413,546 | 4.5930 | 3.131 | 3.049 | 3.151 | 3.124 | 3.131 | 132,284 | 3.1262 | 2.00% |
| 2018-10-24 | 0 | 4.510 | 4.450 | 4.620 | 4.510 | 4.510 | 5,047 | 22,767 | 4.5110 | 3.070 | 3.029 | 3.145 | 3.070 | 3.070 | 7,415 | 3.0704 | 0.00% |
| 2018-10-23 | 0 | 4.510 | 4.350 | 4.530 | - | - | 26 | 117 | 4.5000 | 3.070 | 2.961 | 3.083 | - | - | 38 | 3.0629 | 0.00% |
| 2018-10-22 | 0 | 4.510 | 4.420 | 4.520 | 4.420 | 4.510 | 113,029 | 505,078 | 4.4686 | 3.070 | 3.008 | 3.076 | 3.008 | 3.070 | 166,063 | 3.0415 | 3.44% |
| 2018-10-19 | 0 | 4.360 | 4.310 | 4.450 | 4.360 | 4.640 | 301,002 | 1,338,889 | 4.4481 | 2.968 | 2.934 | 3.029 | 2.968 | 3.158 | 442,234 | 3.0276 | -3.96% |
| 2018-10-18 | 0 | 4.540 | 4.450 | 4.600 | 4.450 | 4.600 | 40,000 | 180,240 | 4.5060 | 3.090 | 3.029 | 3.131 | 3.029 | 3.131 | 58,768 | 3.0670 | -1.30% |
| 2018-10-16 | 0 | 4.600 | 4.530 | 4.600 | - | - | 0 | 0 | - | 3.131 | 3.083 | 3.131 | - | - | 0 | - | -0.43% |
| 2018-10-15 | 0 | 4.620 | 4.430 | 4.660 | 4.470 | 4.700 | 50,500 | 231,335 | 4.5809 | 3.145 | 3.015 | 3.172 | 3.042 | 3.199 | 74,195 | 3.1179 | -2.33% |
| 2018-10-12 | 0 | 4.730 | 4.580 | 4.880 | 4.500 | 4.870 | 37,000 | 170,420 | 4.6059 | 3.219 | 3.117 | 3.322 | 3.063 | 3.315 | 54,361 | 3.1350 | 0.85% |
| 2018-10-11 | 0 | 4.690 | 4.500 | 4.690 | 4.690 | 4.750 | 21,000 | 99,350 | 4.7310 | 3.192 | 3.063 | 3.192 | 3.192 | 3.233 | 30,853 | 3.2201 | -2.90% |
| 2018-10-10 | 0 | 4.830 | 4.700 | 4.830 | 4.720 | 4.920 | 141,000 | 686,490 | 4.8687 | 3.287 | 3.199 | 3.287 | 3.213 | 3.349 | 207,158 | 3.3138 | -1.23% |
| 2018-10-09 | 0 | 4.890 | 4.760 | 4.890 | 4.730 | 4.900 | 36,000 | 175,460 | 4.8739 | 3.328 | 3.240 | 3.328 | 3.219 | 3.335 | 52,891 | 3.3174 | 3.60% |
| 2018-10-08 | 0 | 4.720 | 4.610 | 4.800 | 4.700 | 5.010 | 229,000 | 1,123,010 | 4.9040 | 3.213 | 3.138 | 3.267 | 3.199 | 3.410 | 336,448 | 3.3378 | -5.60% |
| 2018-10-05 | 0 | 5.000 | 4.820 | 5.000 | 4.800 | 5.100 | 144,000 | 710,700 | 4.9354 | 3.403 | 3.281 | 3.403 | 3.267 | 3.471 | 211,566 | 3.3592 | 7.99% |
| 2018-10-04 | 0 | 4.630 | 4.630 | 4.780 | 4.600 | 4.610 | 6,000 | 27,650 | 4.6083 | 3.151 | 3.151 | 3.253 | 3.131 | 3.138 | 8,815 | 3.1366 | -3.54% |
| 2018-10-03 | 0 | 4.800 | 4.780 | 4.930 | 4.800 | 5.250 | 549,000 | 2,757,570 | 5.0229 | 3.267 | 3.253 | 3.356 | 3.267 | 3.573 | 806,595 | 3.4188 | -11.11% |
| 2018-10-02 | 0 | 5.400 | 5.400 | 5.450 | 4.640 | 5.500 | 542,972 | 2,918,760 | 5.3755 | 3.675 | 3.675 | 3.709 | 3.158 | 3.744 | 797,738 | 3.6588 | 14.89% |
| 2018-09-28 | 0 | 4.700 | 4.600 | 4.850 | 4.700 | 4.700 | 1,000 | 4,700 | 4.7000 | 3.199 | 3.131 | 3.301 | 3.199 | 3.199 | 1,469 | 3.1990 | 0.64% |
| 2018-09-27 | 0 | 4.670 | 4.840 | 4.850 | 4.670 | 4.670 | 189,000 | 879,630 | 4.6541 | 3.179 | 3.294 | 3.301 | 3.179 | 3.179 | 277,680 | 3.1678 | 0.00% |
| 2018-09-26 | 0 | 4.670 | 4.540 | 4.840 | 4.670 | 4.670 | 24,000 | 112,080 | 4.6700 | 3.179 | 3.090 | 3.294 | 3.179 | 3.179 | 35,261 | 3.1786 | 0.00% |
| 2018-09-24 | 0 | 4.670 | 4.570 | 4.790 | 4.450 | 4.780 | 39,000 | 179,090 | 4.5921 | 3.179 | 3.111 | 3.260 | 3.029 | 3.253 | 57,299 | 3.1255 | -2.30% |
| 2018-09-21 | 0 | 4.780 | 4.660 | 4.790 | - | - | 0 | 0 | - | 3.253 | 3.172 | 3.260 | - | - | 0 | - | 0.00% |
| 2018-09-20 | 0 | 4.780 | 4.550 | 4.780 | 4.630 | 4.780 | 13,000 | 60,440 | 4.6492 | 3.253 | 3.097 | 3.253 | 3.151 | 3.253 | 19,100 | 3.1644 | 3.24% |
| 2018-09-19 | 0 | 4.630 | 4.510 | 4.630 | 4.630 | 4.630 | 12,000 | 55,560 | 4.6300 | 3.151 | 3.070 | 3.151 | 3.151 | 3.151 | 17,630 | 3.1514 | 1.54% |
| 2018-09-18 | 0 | 4.560 | 4.500 | 4.620 | 4.460 | 4.560 | 19,000 | 86,400 | 4.5474 | 3.104 | 3.063 | 3.145 | 3.036 | 3.104 | 27,915 | 3.0951 | 0.44% |
| 2018-09-17 | 0 | 4.540 | 4.430 | 4.600 | 4.470 | 4.540 | 35,000 | 158,390 | 4.5254 | 3.090 | 3.015 | 3.131 | 3.042 | 3.090 | 51,422 | 3.0802 | 2.02% |
| 2018-09-14 | 0 | 4.450 | 4.450 | 4.470 | 4.450 | 4.460 | 13,000 | 57,890 | 4.4531 | 3.029 | 3.029 | 3.042 | 3.029 | 3.036 | 19,100 | 3.0309 | -1.33% |
| 2018-09-13 | 0 | 4.510 | 4.440 | 4.630 | - | - | 0 | 0 | - | 3.070 | 3.022 | 3.151 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 4.510 | 4.410 | 4.550 | - | - | 0 | 0 | - | 3.070 | 3.002 | 3.097 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 4.510 | 4.510 | 4.550 | 4.430 | 4.550 | 19,000 | 85,130 | 4.4805 | 3.070 | 3.070 | 3.097 | 3.015 | 3.097 | 27,915 | 3.0496 | -0.44% |
| 2018-09-10 | 0 | 4.530 | 4.400 | 4.580 | 4.420 | 4.530 | 16,000 | 70,980 | 4.4363 | 3.083 | 2.995 | 3.117 | 3.008 | 3.083 | 23,507 | 3.0195 | 2.95% |
| 2018-09-07 | 0 | 4.400 | 4.400 | 4.550 | 4.400 | 4.400 | 1,000 | 4,400 | 4.4000 | 2.995 | 2.995 | 3.097 | 2.995 | 2.995 | 1,469 | 2.9948 | 0.46% |
| 2018-09-06 | 0 | 4.380 | 4.380 | 4.530 | 4.360 | 4.530 | 160,000 | 715,850 | 4.4741 | 2.981 | 2.981 | 3.083 | 2.968 | 3.083 | 235,073 | 3.0452 | -3.52% |
| 2018-09-05 | 0 | 4.540 | 4.410 | 4.540 | 4.440 | 4.640 | 84,000 | 384,080 | 4.5724 | 3.090 | 3.002 | 3.090 | 3.022 | 3.158 | 123,413 | 3.1121 | 0.44% |
| 2018-09-04 | 0 | 4.520 | 4.390 | 4.520 | 4.390 | 4.530 | 28,000 | 123,810 | 4.4218 | 3.076 | 2.988 | 3.076 | 2.988 | 3.083 | 41,138 | 3.0096 | 2.96% |
| 2018-09-03 | 0 | 4.390 | 4.390 | 4.420 | 4.360 | 4.420 | 30,000 | 132,420 | 4.4140 | 2.988 | 2.988 | 3.008 | 2.968 | 3.008 | 44,076 | 3.0043 | -2.23% |
| 2018-08-31 | 0 | 4.490 | 4.480 | 4.490 | 4.480 | 4.550 | 76,000 | 342,150 | 4.5020 | 3.056 | 3.049 | 3.056 | 3.049 | 3.097 | 111,660 | 3.0642 | -1.75% |
| 2018-08-30 | 0 | 4.570 | 4.570 | 4.600 | 4.510 | 4.570 | 6,000 | 27,160 | 4.5267 | 3.111 | 3.111 | 3.131 | 3.070 | 3.111 | 8,815 | 3.0810 | 1.33% |
| 2018-08-29 | 0 | 4.510 | 4.510 | 4.600 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 3.070 | 3.070 | 3.131 | 3.063 | 3.063 | 29,384 | 3.0629 | 0.22% |
| 2018-08-28 | 0 | 4.500 | 4.500 | 4.660 | 4.470 | 4.590 | 48,000 | 216,300 | 4.5063 | 3.063 | 3.063 | 3.172 | 3.042 | 3.124 | 70,522 | 3.0671 | -3.23% |
| 2018-08-27 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.650 | 2,000 | 9,300 | 4.6500 | 3.165 | 3.165 | 3.233 | 3.165 | 3.165 | 2,938 | 3.1650 | -1.06% |
| 2018-08-24 | 0 | 4.700 | 4.560 | 4.700 | - | - | 0 | 0 | - | 3.199 | 3.104 | 3.199 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 4.700 | 4.540 | 4.700 | - | - | 0 | 0 | - | 3.199 | 3.090 | 3.199 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 4.700 | 4.560 | 4.700 | - | - | 0 | 0 | - | 3.199 | 3.104 | 3.199 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.700 | 1,000 | 4,700 | 4.7000 | 3.199 | 3.097 | 3.199 | 3.199 | 3.199 | 1,469 | 3.1990 | -1.67% |
| 2018-08-20 | 0 | 4.780 | 4.610 | 4.780 | 4.780 | 4.790 | 21,000 | 100,580 | 4.7895 | 3.253 | 3.138 | 3.253 | 3.253 | 3.260 | 30,853 | 3.2599 | 0.00% |
| 2018-08-17 | 0 | 4.780 | 4.590 | 4.790 | 4.780 | 4.780 | 1,000 | 4,780 | 4.7800 | 3.253 | 3.124 | 3.260 | 3.253 | 3.253 | 1,469 | 3.2535 | -0.21% |
| 2018-08-16 | 0 | 4.790 | 4.560 | 4.790 | 4.840 | 4.840 | 2,000 | 9,680 | 4.8400 | 3.260 | 3.104 | 3.260 | 3.294 | 3.294 | 2,938 | 3.2943 | 5.27% |
| 2018-08-15 | 0 | 4.550 | 4.500 | 4.600 | 4.480 | 4.680 | 47,000 | 213,140 | 4.5349 | 3.097 | 3.063 | 3.131 | 3.049 | 3.185 | 69,053 | 3.0866 | 0.66% |
| 2018-08-14 | 0 | 4.520 | 4.520 | 4.660 | 4.500 | 4.590 | 9,000 | 40,840 | 4.5378 | 3.076 | 3.076 | 3.172 | 3.063 | 3.124 | 13,223 | 3.0886 | -5.64% |
| 2018-08-13 | 0 | 4.790 | 4.550 | 4.870 | 4.700 | 4.790 | 10,000 | 47,180 | 4.7180 | 3.260 | 3.097 | 3.315 | 3.199 | 3.260 | 14,692 | 3.2113 | 1.91% |
| 2018-08-10 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.710 | 30,000 | 141,110 | 4.7037 | 3.199 | 3.199 | 3.233 | 3.199 | 3.206 | 44,076 | 3.2015 | 0.00% |
| 2018-08-09 | 0 | 4.700 | 4.580 | 4.700 | 4.700 | 4.700 | 1,000 | 4,700 | 4.7000 | 3.199 | 3.117 | 3.199 | 3.199 | 3.199 | 1,469 | 3.1990 | 0.00% |
| 2018-08-08 | 0 | 4.700 | 4.700 | 4.980 | 4.470 | 4.470 | 10,000 | 44,700 | 4.4700 | 3.199 | 3.199 | 3.390 | 3.042 | 3.042 | 14,692 | 3.0425 | -3.09% |
| 2018-08-07 | 0 | 4.850 | 4.850 | 4.950 | 4.680 | 4.990 | 106,000 | 502,650 | 4.7420 | 3.301 | 3.301 | 3.369 | 3.185 | 3.396 | 155,736 | 3.2276 | 8.74% |
| 2018-08-06 | 0 | 4.460 | 4.380 | 4.560 | 4.460 | 4.600 | 78,000 | 352,850 | 4.5237 | 3.036 | 2.981 | 3.104 | 3.036 | 3.131 | 114,598 | 3.0790 | -1.76% |
| 2018-08-03 | 0 | 4.540 | 4.540 | 4.700 | 4.510 | 4.810 | 45,000 | 208,240 | 4.6276 | 3.090 | 3.090 | 3.199 | 3.070 | 3.274 | 66,114 | 3.1497 | -2.37% |
| 2018-08-02 | 0 | 4.650 | 4.580 | 4.650 | 4.640 | 4.650 | 19,000 | 88,210 | 4.6426 | 3.165 | 3.117 | 3.165 | 3.158 | 3.165 | 27,915 | 3.1600 | -3.13% |
| 2018-08-01 | 0 | 4.800 | 4.800 | 5.040 | - | - | 0 | 0 | - | 3.267 | 3.267 | 3.430 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 4.800 | 4.800 | 4.830 | 4.670 | 4.820 | 45,000 | 214,770 | 4.7727 | 3.267 | 3.267 | 3.287 | 3.179 | 3.281 | 66,114 | 3.2485 | -2.04% |
| 2018-07-30 | 0 | 4.900 | 4.820 | 4.900 | 4.900 | 5.050 | 76,000 | 379,620 | 4.9950 | 3.335 | 3.281 | 3.335 | 3.335 | 3.437 | 111,660 | 3.3998 | -2.00% |
| 2018-07-27 | 0 | 5.000 | 4.950 | 5.010 | 4.580 | 5.000 | 327,000 | 1,570,580 | 4.8030 | 3.403 | 3.369 | 3.410 | 3.117 | 3.403 | 480,431 | 3.2691 | 7.53% |
| 2018-07-26 | 0 | 4.650 | 4.590 | 4.680 | 4.580 | 4.650 | 353,000 | 1,617,140 | 4.5811 | 3.165 | 3.124 | 3.185 | 3.117 | 3.165 | 518,630 | 3.1181 | 1.53% |
| 2018-07-25 | 0 | 4.580 | 4.240 | 4.600 | - | - | 0 | 0 | - | 3.117 | 2.886 | 3.131 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 4.580 | 4.580 | 4.600 | 4.550 | 4.550 | 20,000 | 91,000 | 4.5500 | 3.117 | 3.117 | 3.131 | 3.097 | 3.097 | 29,384 | 3.0969 | 0.66% |
| 2018-07-23 | 0 | 4.550 | 4.350 | 4.640 | 4.550 | 4.630 | 20,000 | 91,800 | 4.5900 | 3.097 | 2.961 | 3.158 | 3.097 | 3.151 | 29,384 | 3.1241 | 1.11% |
| 2018-07-20 | 0 | 4.500 | 4.460 | 4.500 | 4.500 | 4.500 | 25,000 | 112,500 | 4.5000 | 3.063 | 3.036 | 3.063 | 3.063 | 3.063 | 36,730 | 3.0629 | -3.23% |
| 2018-07-19 | 0 | 4.650 | 4.460 | 4.650 | - | - | 0 | 0 | - | 3.165 | 3.036 | 3.165 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 4.650 | 4.500 | 4.650 | 4.650 | 4.650 | 4,000 | 18,600 | 4.6500 | 3.165 | 3.063 | 3.165 | 3.165 | 3.165 | 5,877 | 3.1650 | 0.87% |
| 2018-07-17 | 0 | 4.610 | 4.440 | 4.610 | - | - | 0 | 0 | - | 3.138 | 3.022 | 3.138 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 4.610 | 4.520 | 4.650 | 4.500 | 4.630 | 139,000 | 626,390 | 4.5064 | 3.138 | 3.076 | 3.165 | 3.063 | 3.151 | 204,220 | 3.0672 | -0.86% |
| 2018-07-13 | 0 | 4.650 | 4.480 | 4.650 | 4.460 | 4.660 | 44,000 | 197,040 | 4.4782 | 3.165 | 3.049 | 3.165 | 3.036 | 3.172 | 64,645 | 3.0480 | -0.21% |
| 2018-07-12 | 0 | 4.660 | 4.510 | 4.660 | - | - | 0 | 0 | - | 3.172 | 3.070 | 3.172 | - | - | 0 | - | -0.21% |
| 2018-07-11 | 0 | 4.670 | 4.390 | 4.670 | 4.680 | 4.680 | 25,000 | 117,000 | 4.6800 | 3.179 | 2.988 | 3.179 | 3.185 | 3.185 | 36,730 | 3.1854 | -0.21% |
| 2018-07-10 | 0 | 4.680 | 4.500 | 4.680 | 4.680 | 4.690 | 12,000 | 56,270 | 4.6892 | 3.185 | 3.063 | 3.185 | 3.185 | 3.192 | 17,630 | 3.1916 | 1.74% |
| 2018-07-09 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.650 | 27,000 | 125,050 | 4.6315 | 3.131 | 3.131 | 3.165 | 3.131 | 3.165 | 39,669 | 3.1524 | 0.00% |
| 2018-07-06 | 0 | 4.600 | 4.420 | 4.650 | - | - | 0 | 0 | - | 3.131 | 3.008 | 3.165 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 4.600 | 4.510 | 4.600 | - | - | 0 | 0 | - | 3.131 | 3.070 | 3.131 | - | - | 0 | - | -0.43% |
| 2018-07-04 | 0 | 4.620 | 4.500 | 4.700 | 4.500 | 4.620 | 48,500 | 218,655 | 4.5084 | 3.145 | 3.063 | 3.199 | 3.063 | 3.145 | 71,257 | 3.0686 | 1.76% |
| 2018-07-03 | 0 | 4.540 | 4.540 | 4.590 | 4.510 | 4.640 | 16,000 | 73,680 | 4.6050 | 3.090 | 3.090 | 3.124 | 3.070 | 3.158 | 23,507 | 3.1343 | -4.42% |
| 2018-06-29 | 0 | 4.750 | 4.700 | 4.750 | - | - | 0 | 0 | - | 3.233 | 3.199 | 3.233 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 4.750 | 4.580 | 4.750 | 4.510 | 4.750 | 116,000 | 537,910 | 4.6372 | 3.233 | 3.117 | 3.233 | 3.070 | 3.233 | 170,428 | 3.1562 | 1.93% |
| 2018-06-27 | 0 | 4.660 | 4.630 | 4.660 | 4.660 | 4.720 | 15,000 | 69,960 | 4.6640 | 3.172 | 3.151 | 3.172 | 3.172 | 3.213 | 22,038 | 3.1745 | -1.27% |
| 2018-06-26 | 0 | 4.720 | 4.700 | 4.740 | 4.700 | 4.720 | 14,000 | 65,860 | 4.7043 | 3.213 | 3.199 | 3.226 | 3.199 | 3.213 | 20,569 | 3.2019 | 0.43% |
| 2018-06-25 | 0 | 4.700 | 4.630 | 4.700 | 4.700 | 4.760 | 46,000 | 217,520 | 4.7287 | 3.199 | 3.151 | 3.199 | 3.199 | 3.240 | 67,584 | 3.2185 | -2.08% |
| 2018-06-22 | 0 | 4.800 | 4.760 | 4.800 | 4.780 | 4.800 | 39,972 | 191,777 | 4.7978 | 3.267 | 3.240 | 3.267 | 3.253 | 3.267 | 58,727 | 3.2656 | -1.44% |
| 2018-06-21 | 0 | 4.870 | 4.810 | 4.880 | - | - | 0 | 0 | - | 3.315 | 3.274 | 3.322 | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 4.870 | 4.810 | 4.870 | - | - | 0 | 0 | - | 3.315 | 3.274 | 3.315 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 4.870 | 4.840 | 4.890 | 4.870 | 4.900 | 52,000 | 253,960 | 4.8838 | 3.315 | 3.294 | 3.328 | 3.315 | 3.335 | 76,399 | 3.3241 | -0.61% |
| 2018-06-15 | 0 | 4.900 | 4.840 | 4.930 | 4.810 | 4.900 | 3,000 | 14,610 | 4.8700 | 3.335 | 3.294 | 3.356 | 3.274 | 3.335 | 4,408 | 3.3147 | 0.00% |
| 2018-06-14 | 0 | 4.900 | 4.810 | 4.900 | 4.900 | 4.900 | 17,000 | 83,300 | 4.9000 | 3.335 | 3.274 | 3.335 | 3.335 | 3.335 | 24,977 | 3.3351 | -0.81% |
| 2018-06-13 | 0 | 4.940 | 4.940 | 5.070 | 4.940 | 4.940 | 10,000 | 49,400 | 4.9400 | 3.362 | 3.362 | 3.451 | 3.362 | 3.362 | 14,692 | 3.3624 | 0.00% |
| 2018-06-12 | 0 | 4.940 | 4.900 | 5.090 | 4.930 | 4.940 | 13,000 | 64,100 | 4.9308 | 3.362 | 3.335 | 3.464 | 3.356 | 3.362 | 19,100 | 3.3561 | -1.20% |
| 2018-06-11 | 0 | 5.000 | 4.930 | 5.090 | 5.000 | 5.100 | 32,000 | 161,350 | 5.0422 | 3.403 | 3.356 | 3.464 | 3.403 | 3.471 | 47,015 | 3.4319 | -1.77% |
| 2018-06-08 | 0 | 5.090 | 4.950 | 5.090 | 4.890 | 5.090 | 114,000 | 563,240 | 4.9407 | 3.464 | 3.369 | 3.464 | 3.328 | 3.464 | 167,490 | 3.3628 | 5.38% |
| 2018-06-07 | 0 | 4.830 | 4.830 | 4.850 | 4.790 | 4.890 | 43,000 | 207,790 | 4.8323 | 3.287 | 3.287 | 3.301 | 3.260 | 3.328 | 63,176 | 3.2891 | 1.05% |
| 2018-06-06 | 0 | 4.780 | 4.780 | 4.900 | 4.760 | 4.760 | 16,000 | 76,160 | 4.7600 | 3.253 | 3.253 | 3.335 | 3.240 | 3.240 | 23,507 | 3.2398 | 0.63% |
| 2018-06-05 | 0 | 4.750 | 4.750 | 4.850 | - | - | 0 | 0 | - | 3.233 | 3.233 | 3.301 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 4.750 | 4.750 | 4.820 | 4.750 | 4.850 | 58,000 | 275,710 | 4.7536 | 3.233 | 3.233 | 3.281 | 3.233 | 3.301 | 85,214 | 3.2355 | -2.06% |
| 2018-06-01 | 0 | 4.850 | 4.850 | 4.930 | 4.770 | 4.770 | 6,000 | 28,620 | 4.7700 | 3.301 | 3.301 | 3.356 | 3.247 | 3.247 | 8,815 | 3.2466 | 1.68% |
| 2018-05-31 | 0 | 4.770 | 4.770 | 4.850 | 4.770 | 4.770 | 7,000 | 33,390 | 4.7700 | 3.247 | 3.247 | 3.301 | 3.247 | 3.247 | 10,284 | 3.2466 | 0.00% |
| 2018-05-30 | 0 | 4.770 | 4.770 | 4.850 | 4.770 | 4.770 | 10,000 | 47,700 | 4.7700 | 3.247 | 3.247 | 3.301 | 3.247 | 3.247 | 14,692 | 3.2466 | -1.65% |
| 2018-05-29 | 0 | 4.850 | 4.800 | 4.850 | 4.790 | 4.850 | 60,000 | 290,230 | 4.8372 | 3.301 | 3.267 | 3.301 | 3.260 | 3.301 | 88,152 | 3.2924 | 1.25% |
| 2018-05-28 | 0 | 4.790 | 4.790 | 4.850 | 4.790 | 4.790 | 8,000 | 38,320 | 4.7900 | 3.260 | 3.260 | 3.301 | 3.260 | 3.260 | 11,754 | 3.2603 | 0.00% |
| 2018-05-25 | 0 | 4.790 | 4.790 | 4.880 | 4.780 | 4.780 | 4,000 | 19,120 | 4.7800 | 3.260 | 3.260 | 3.322 | 3.253 | 3.253 | 5,877 | 3.2535 | 0.42% |
| 2018-05-24 | 0 | 4.770 | 4.770 | 4.930 | 4.760 | 4.760 | 2,000 | 9,520 | 4.7600 | 3.247 | 3.247 | 3.356 | 3.240 | 3.240 | 2,938 | 3.2398 | 0.42% |
| 2018-05-23 | 0 | 4.780 | 4.780 | 4.940 | 4.750 | 4.780 | 14,000 | 66,620 | 4.7586 | 3.233 | 3.233 | 3.341 | 3.213 | 3.233 | 20,699 | 3.2185 | -2.05% |
| 2018-05-21 | 0 | 4.880 | 4.790 | 4.950 | 4.880 | 4.880 | 70,000 | 341,600 | 4.8800 | 3.301 | 3.240 | 3.348 | 3.301 | 3.301 | 103,494 | 3.3007 | 0.00% |
| 2018-05-18 | 0 | 4.880 | 4.880 | 4.950 | 4.770 | 4.770 | 10,000 | 47,700 | 4.7700 | 3.301 | 3.301 | 3.348 | 3.226 | 3.226 | 14,785 | 3.2263 | 2.31% |
| 2018-05-17 | 0 | 4.770 | 4.770 | 4.870 | 4.770 | 4.770 | 10,000 | 47,700 | 4.7700 | 3.226 | 3.226 | 3.294 | 3.226 | 3.226 | 14,785 | 3.2263 | 0.42% |
| 2018-05-16 | 0 | 4.750 | 4.750 | 4.800 | 4.730 | 4.800 | 208,000 | 995,020 | 4.7838 | 3.213 | 3.213 | 3.247 | 3.199 | 3.247 | 307,525 | 3.2356 | -2.66% |
| 2018-05-15 | 0 | 4.880 | 4.810 | 4.880 | 4.870 | 4.880 | 13,972 | 67,967 | 4.8645 | 3.301 | 3.253 | 3.301 | 3.294 | 3.301 | 20,657 | 3.2902 | -0.81% |
| 2018-05-14 | 0 | 4.920 | 4.800 | 4.920 | - | - | 0 | 0 | - | 3.328 | 3.247 | 3.328 | - | - | 0 | - | 0.00% |
| 2018-05-11 | 0 | 4.920 | 4.820 | 4.920 | - | - | 0 | 0 | - | 3.328 | 3.260 | 3.328 | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 4.920 | 4.800 | 4.920 | - | - | 0 | 0 | - | 3.328 | 3.247 | 3.328 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 4.920 | 4.760 | 4.970 | - | - | 0 | 0 | - | 3.328 | 3.220 | 3.362 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 4.920 | 4.810 | 4.920 | 4.800 | 4.920 | 29,000 | 141,480 | 4.8786 | 3.328 | 3.253 | 3.328 | 3.247 | 3.328 | 42,876 | 3.2997 | 2.50% |
| 2018-05-07 | 0 | 4.800 | 4.800 | 4.920 | 4.800 | 4.820 | 54,500 | 261,775 | 4.8032 | 3.247 | 3.247 | 3.328 | 3.247 | 3.260 | 80,577 | 3.2487 | -0.41% |
| 2018-05-04 | 0 | 4.820 | 4.800 | 4.820 | 4.800 | 4.820 | 74,000 | 356,660 | 4.8197 | 3.260 | 3.247 | 3.260 | 3.247 | 3.260 | 109,408 | 3.2599 | 0.42% |
| 2018-05-03 | 0 | 4.800 | 4.800 | 4.830 | 4.720 | 4.730 | 7,001 | 33,084 | 4.7256 | 3.247 | 3.247 | 3.267 | 3.192 | 3.199 | 10,351 | 3.1962 | 1.48% |
| 2018-05-02 | 0 | 4.730 | 4.730 | 4.850 | 4.730 | 4.730 | 1,000 | 4,730 | 4.7300 | 3.199 | 3.199 | 3.280 | 3.199 | 3.199 | 1,478 | 3.1992 | -1.25% |
| 2018-04-30 | 0 | 4.790 | 4.760 | 4.920 | 4.760 | 4.790 | 13,000 | 62,140 | 4.7800 | 3.240 | 3.220 | 3.328 | 3.220 | 3.240 | 19,220 | 3.2330 | -0.21% |
| 2018-04-27 | 0 | 4.800 | 4.800 | 4.920 | 4.800 | 4.810 | 12,000 | 57,700 | 4.8083 | 3.247 | 3.247 | 3.328 | 3.247 | 3.253 | 17,742 | 3.2522 | 0.00% |
| 2018-04-26 | 0 | 4.800 | 4.720 | 4.810 | 4.760 | 4.800 | 25,000 | 119,420 | 4.7768 | 3.247 | 3.192 | 3.253 | 3.220 | 3.247 | 36,962 | 3.2309 | 0.63% |
| 2018-04-25 | 0 | 4.770 | 4.760 | 4.880 | 4.770 | 4.920 | 21,000 | 101,810 | 4.8481 | 3.226 | 3.220 | 3.301 | 3.226 | 3.328 | 31,048 | 3.2791 | -2.65% |
| 2018-04-24 | 0 | 4.900 | 4.760 | 4.980 | 4.750 | 4.900 | 3,000 | 14,400 | 4.8000 | 3.314 | 3.220 | 3.368 | 3.213 | 3.314 | 4,435 | 3.2466 | -0.41% |
| 2018-04-23 | 0 | 4.920 | 4.660 | 5.000 | - | - | 0 | 0 | - | 3.328 | 3.152 | 3.382 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 4.920 | 4.850 | 4.930 | - | - | 0 | 0 | - | 3.328 | 3.280 | 3.334 | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 4.920 | 4.920 | 4.980 | - | - | 0 | 0 | - | 3.328 | 3.328 | 3.368 | - | - | 0 | - | 0.61% |
| 2018-04-18 | 0 | 4.890 | 4.860 | 4.960 | 4.860 | 4.980 | 63,000 | 308,230 | 4.8925 | 3.307 | 3.287 | 3.355 | 3.287 | 3.368 | 93,145 | 3.3092 | 0.82% |
| 2018-04-17 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.900 | 28,000 | 135,350 | 4.8339 | 3.280 | 3.280 | 3.314 | 3.247 | 3.314 | 41,398 | 3.2695 | -1.82% |
| 2018-04-16 | 0 | 4.940 | 4.860 | 4.940 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 3.341 | 3.287 | 3.341 | 3.348 | 3.348 | 2,957 | 3.3480 | 0.41% |
| 2018-04-13 | 0 | 4.920 | 4.860 | 4.920 | - | - | 0 | 0 | - | 3.328 | 3.287 | 3.328 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 4.920 | 4.920 | 5.000 | - | - | 0 | 0 | - | 3.328 | 3.328 | 3.382 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 4.920 | 4.920 | 5.000 | 4.900 | 4.900 | 30,000 | 147,000 | 4.9000 | 3.328 | 3.328 | 3.382 | 3.314 | 3.314 | 44,355 | 3.3142 | 0.20% |
| 2018-04-10 | 0 | 4.910 | 4.910 | 5.000 | 4.900 | 5.000 | 3,000 | 14,900 | 4.9667 | 3.321 | 3.321 | 3.382 | 3.314 | 3.382 | 4,435 | 3.3593 | -1.80% |
| 2018-04-09 | 0 | 5.000 | 4.970 | 5.000 | 4.950 | 5.000 | 32,000 | 159,110 | 4.9722 | 3.382 | 3.362 | 3.382 | 3.348 | 3.382 | 47,312 | 3.3630 | 1.01% |
| 2018-04-06 | 0 | 4.950 | 4.910 | 5.140 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 3.348 | 3.321 | 3.477 | 3.348 | 3.348 | 7,392 | 3.3480 | 1.02% |
| 2018-04-04 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 3.314 | 3.314 | 3.483 | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 4.900 | 4.900 | 5.120 | 4.860 | 4.870 | 12,000 | 58,340 | 4.8617 | 3.314 | 3.314 | 3.463 | 3.287 | 3.294 | 17,742 | 3.2883 | 0.82% |
| 2018-03-29 | 0 | 4.860 | 4.860 | 4.950 | 4.860 | 4.870 | 21,000 | 102,170 | 4.8652 | 3.287 | 3.287 | 3.348 | 3.287 | 3.294 | 31,048 | 3.2907 | -0.21% |
| 2018-03-28 | 0 | 4.870 | 4.850 | 5.140 | 4.870 | 4.880 | 52,000 | 253,660 | 4.8781 | 3.294 | 3.280 | 3.477 | 3.294 | 3.301 | 76,881 | 3.2994 | -0.81% |
| 2018-03-27 | 0 | 4.910 | 4.870 | 4.910 | 4.860 | 4.990 | 169,000 | 826,960 | 4.8933 | 3.321 | 3.294 | 3.321 | 3.287 | 3.375 | 249,864 | 3.3096 | 0.20% |
| 2018-03-26 | 0 | 4.900 | 4.870 | 4.900 | 4.870 | 4.940 | 130,000 | 637,420 | 4.9032 | 3.314 | 3.294 | 3.314 | 3.294 | 3.341 | 192,203 | 3.3164 | -1.01% |
| 2018-03-23 | 0 | 4.950 | 4.940 | 5.000 | 4.950 | 5.010 | 135,000 | 671,420 | 4.9735 | 3.348 | 3.341 | 3.382 | 3.348 | 3.389 | 199,596 | 3.3639 | -3.88% |
| 2018-03-22 | 0 | 5.150 | 5.050 | 5.150 | 5.080 | 5.150 | 105,000 | 534,150 | 5.0871 | 3.483 | 3.416 | 3.483 | 3.436 | 3.483 | 155,241 | 3.4408 | 0.00% |
| 2018-03-21 | 0 | 5.150 | 5.120 | 5.150 | 5.140 | 5.200 | 21,000 | 108,380 | 5.1610 | 3.483 | 3.463 | 3.483 | 3.477 | 3.517 | 31,048 | 3.4907 | -0.77% |
| 2018-03-20 | 0 | 5.190 | 5.140 | 5.250 | 5.080 | 5.190 | 57,000 | 291,690 | 5.1174 | 3.510 | 3.477 | 3.551 | 3.436 | 3.510 | 84,274 | 3.4612 | 0.39% |
| 2018-03-19 | 0 | 5.170 | 5.170 | 5.250 | 5.170 | 5.200 | 11,660 | 60,496 | 5.1883 | 3.497 | 3.497 | 3.551 | 3.497 | 3.517 | 17,239 | 3.5092 | -0.58% |
| 2018-03-16 | 0 | 5.200 | 5.200 | 5.480 | 5.200 | 5.200 | 17,000 | 88,400 | 5.2000 | 3.517 | 3.517 | 3.706 | 3.517 | 3.517 | 25,134 | 3.5171 | 0.00% |
| 2018-03-15 | 0 | 5.200 | 5.110 | 5.230 | 5.200 | 5.210 | 39,000 | 202,830 | 5.2008 | 3.517 | 3.456 | 3.537 | 3.517 | 3.524 | 57,661 | 3.5176 | 0.00% |
| 2018-03-14 | 0 | 5.200 | 5.200 | 5.260 | 5.150 | 5.210 | 50,000 | 259,480 | 5.1896 | 3.517 | 3.517 | 3.558 | 3.483 | 3.524 | 73,924 | 3.5101 | -0.95% |
| 2018-03-13 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 7,000 | 36,650 | 5.2357 | 3.551 | 3.517 | 3.585 | 3.517 | 3.551 | 10,349 | 3.5413 | 0.96% |
| 2018-03-12 | 0 | 5.200 | 5.200 | 5.290 | 5.170 | 5.280 | 89,000 | 462,840 | 5.2004 | 3.517 | 3.517 | 3.578 | 3.497 | 3.571 | 131,585 | 3.5174 | -3.35% |
| 2018-03-09 | 0 | 5.380 | 5.270 | 5.380 | 5.210 | 5.470 | 26,000 | 138,940 | 5.3438 | 3.639 | 3.564 | 3.639 | 3.524 | 3.700 | 38,441 | 3.6144 | 3.46% |
| 2018-03-08 | 0 | 5.200 | 5.190 | 5.560 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 3.517 | 3.510 | 3.761 | 3.517 | 3.517 | 7,392 | 3.5171 | -0.19% |
| 2018-03-07 | 0 | 5.210 | 5.140 | 5.400 | - | - | 0 | 0 | - | 3.524 | 3.477 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 5.210 | 5.210 | 5.300 | 5.200 | 5.200 | 9,000 | 46,800 | 5.2000 | 3.524 | 3.524 | 3.585 | 3.517 | 3.517 | 13,306 | 3.5171 | 1.17% |
| 2018-03-05 | 0 | 5.150 | 5.150 | 5.200 | 5.120 | 5.200 | 75,000 | 386,490 | 5.1532 | 3.483 | 3.483 | 3.517 | 3.463 | 3.517 | 110,886 | 3.4855 | -0.96% |
| 2018-03-02 | 0 | 5.200 | 5.200 | 5.390 | 5.160 | 5.200 | 6,000 | 31,040 | 5.1733 | 3.517 | 3.517 | 3.646 | 3.490 | 3.517 | 8,871 | 3.4991 | -1.89% |
| 2018-03-01 | 0 | 5.300 | 5.300 | 5.360 | - | - | 0 | 0 | - | 3.585 | 3.585 | 3.625 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.350 | 58,000 | 308,450 | 5.3181 | 3.585 | 3.551 | 3.585 | 3.585 | 3.619 | 85,752 | 3.5970 | 1.92% |
| 2018-02-27 | 0 | 5.200 | 5.200 | 5.280 | 5.130 | 5.200 | 55,000 | 285,300 | 5.1873 | 3.517 | 3.517 | 3.571 | 3.470 | 3.517 | 81,317 | 3.5085 | -0.95% |
| 2018-02-26 | 0 | 5.250 | 5.230 | 5.380 | 5.140 | 5.340 | 55,000 | 290,750 | 5.2864 | 3.551 | 3.537 | 3.639 | 3.477 | 3.612 | 81,317 | 3.5755 | -0.94% |
| 2018-02-23 | 0 | 5.300 | 5.240 | 5.300 | 5.230 | 5.400 | 57,000 | 303,230 | 5.3198 | 3.585 | 3.544 | 3.585 | 3.537 | 3.652 | 84,274 | 3.5982 | 1.53% |
| 2018-02-22 | 0 | 5.220 | 5.220 | 5.300 | 5.200 | 5.310 | 37,000 | 193,290 | 5.2241 | 3.531 | 3.531 | 3.585 | 3.517 | 3.592 | 54,704 | 3.5334 | -1.88% |
| 2018-02-21 | 0 | 5.320 | 5.310 | 5.440 | 5.320 | 5.450 | 29,000 | 157,530 | 5.4321 | 3.598 | 3.592 | 3.679 | 3.598 | 3.686 | 42,876 | 3.6741 | -2.92% |
| 2018-02-20 | 0 | 5.480 | 5.340 | 5.480 | 5.070 | 5.480 | 77,000 | 405,750 | 5.2695 | 3.706 | 3.612 | 3.706 | 3.429 | 3.706 | 113,843 | 3.5641 | 5.38% |
| 2018-02-15 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.240 | 43,500 | 226,830 | 5.2145 | 3.517 | 3.517 | 3.619 | 3.517 | 3.544 | 64,314 | 3.5269 | -3.53% |
| 2018-02-14 | 0 | 5.390 | 5.230 | 5.390 | 5.250 | 5.390 | 55,000 | 292,250 | 5.3136 | 3.646 | 3.537 | 3.646 | 3.551 | 3.646 | 81,317 | 3.5940 | 3.65% |
| 2018-02-13 | 0 | 5.200 | 5.120 | 5.280 | 5.070 | 5.300 | 98,000 | 507,850 | 5.1821 | 3.517 | 3.463 | 3.571 | 3.429 | 3.585 | 144,892 | 3.5050 | 3.17% |
| 2018-02-12 | 0 | 5.040 | 5.040 | 5.240 | 5.040 | 5.350 | 56,944 | 295,300 | 5.1858 | 3.409 | 3.409 | 3.544 | 3.409 | 3.619 | 84,191 | 3.5075 | -1.95% |
| 2018-02-09 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.550 | 473,000 | 2,500,430 | 5.2863 | 3.477 | 3.477 | 3.483 | 3.477 | 3.754 | 699,324 | 3.5755 | -11.38% |
| 2018-02-08 | 0 | 5.800 | 5.800 | 5.890 | 5.770 | 6.000 | 76,000 | 446,560 | 5.8758 | 3.923 | 3.923 | 3.984 | 3.903 | 4.058 | 112,365 | 3.9742 | -1.69% |
| 2018-02-07 | 0 | 5.900 | 5.830 | 6.000 | 5.760 | 6.000 | 414,500 | 2,428,885 | 5.8598 | 3.991 | 3.943 | 4.058 | 3.896 | 4.058 | 612,832 | 3.9634 | 2.61% |
| 2018-02-06 | 0 | 5.750 | 5.700 | 5.840 | 5.750 | 6.060 | 627,000 | 3,712,980 | 5.9218 | 3.889 | 3.855 | 3.950 | 3.889 | 4.099 | 927,011 | 4.0053 | -8.00% |
| 2018-02-05 | 0 | 6.250 | 6.150 | 6.250 | 5.760 | 6.260 | 484,000 | 2,939,990 | 6.0744 | 4.227 | 4.160 | 4.227 | 3.896 | 4.234 | 715,587 | 4.1085 | 0.64% |
| 2018-02-02 | 0 | 6.210 | 6.190 | 6.210 | 6.100 | 6.300 | 170,000 | 1,055,030 | 6.2061 | 4.200 | 4.187 | 4.200 | 4.126 | 4.261 | 251,343 | 4.1976 | 1.31% |
| 2018-02-01 | 0 | 6.130 | 6.110 | 6.130 | 6.080 | 6.380 | 370,972 | 2,291,253 | 6.1764 | 4.146 | 4.133 | 4.146 | 4.112 | 4.315 | 548,477 | 4.1775 | -0.65% |
| 2018-01-31 | 0 | 6.170 | 6.150 | 6.200 | 5.980 | 6.420 | 357,500 | 2,210,060 | 6.1820 | 4.173 | 4.160 | 4.193 | 4.045 | 4.342 | 528,559 | 4.1813 | -3.89% |
| 2018-01-30 | 0 | 6.420 | 6.400 | 6.450 | 5.700 | 6.480 | 1,233,113 | 7,509,670 | 6.0900 | 4.342 | 4.329 | 4.363 | 3.855 | 4.383 | 1,823,140 | 4.1191 | 9.37% |
| 2018-01-29 | 0 | 5.870 | 5.700 | 5.860 | 5.660 | 6.100 | 750,000 | 4,393,470 | 5.8580 | 3.970 | 3.855 | 3.964 | 3.828 | 4.126 | 1,108,865 | 3.9621 | -5.63% |
| 2018-01-26 | 0 | 6.220 | 6.160 | 6.280 | 5.900 | 6.570 | 1,211,000 | 7,426,870 | 6.1328 | 4.207 | 4.166 | 4.248 | 3.991 | 4.444 | 1,790,447 | 4.1481 | -1.89% |
| 2018-01-25 | 0 | 6.340 | 6.340 | 6.380 | 4.990 | 7.150 | 6,506,946 | 41,035,843 | 6.3065 | 4.288 | 4.288 | 4.315 | 3.375 | 4.836 | 9,620,429 | 4.2655 | 27.82% |
| 2018-01-24 | 0 | 4.960 | 4.870 | 4.990 | 4.850 | 4.960 | 158,000 | 775,880 | 4.9106 | 3.355 | 3.294 | 3.375 | 3.280 | 3.355 | 233,601 | 3.3214 | 0.40% |
| 2018-01-23 | 0 | 4.940 | 4.880 | 4.940 | 4.860 | 4.940 | 12,000 | 58,860 | 4.9050 | 3.341 | 3.301 | 3.341 | 3.287 | 3.341 | 17,742 | 3.3176 | 0.00% |
| 2018-01-22 | 0 | 4.940 | 4.920 | 4.940 | 4.920 | 4.970 | 77,000 | 382,000 | 4.9610 | 3.341 | 3.328 | 3.341 | 3.328 | 3.362 | 113,843 | 3.3555 | 0.82% |
| 2018-01-19 | 0 | 4.900 | 4.900 | 4.920 | 4.830 | 4.950 | 222,556 | 1,098,187 | 4.9344 | 3.314 | 3.314 | 3.328 | 3.267 | 3.348 | 329,046 | 3.3375 | -1.21% |
| 2018-01-18 | 0 | 4.960 | 4.900 | 4.970 | 4.860 | 4.990 | 106,000 | 523,190 | 4.9358 | 3.355 | 3.314 | 3.362 | 3.287 | 3.375 | 156,720 | 3.3384 | 0.40% |
| 2018-01-17 | 0 | 4.940 | 4.790 | 4.960 | 4.710 | 4.940 | 251,782 | 1,218,038 | 4.8377 | 3.341 | 3.240 | 3.355 | 3.186 | 3.341 | 372,256 | 3.2720 | 2.92% |
| 2018-01-16 | 0 | 4.800 | 4.750 | 4.800 | 4.790 | 4.800 | 42,000 | 201,510 | 4.7979 | 3.247 | 3.213 | 3.247 | 3.240 | 3.247 | 62,096 | 3.2451 | 0.00% |
| 2018-01-15 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.800 | 34,500 | 165,310 | 4.7916 | 3.247 | 3.220 | 3.247 | 3.220 | 3.247 | 51,008 | 3.2409 | 0.00% |
| 2018-01-12 | 0 | 4.800 | 4.780 | 4.810 | 4.800 | 4.820 | 104,000 | 500,080 | 4.8085 | 3.247 | 3.233 | 3.253 | 3.247 | 3.260 | 153,763 | 3.2523 | 0.84% |
| 2018-01-11 | 0 | 4.760 | 4.760 | 4.860 | 4.700 | 4.860 | 71,000 | 344,700 | 4.8549 | 3.220 | 3.220 | 3.287 | 3.179 | 3.287 | 104,973 | 3.2837 | -1.86% |
| 2018-01-10 | 0 | 4.850 | 4.810 | 4.850 | 4.850 | 4.860 | 18,000 | 87,320 | 4.8511 | 3.280 | 3.253 | 3.280 | 3.280 | 3.287 | 26,613 | 3.2811 | 1.46% |
| 2018-01-09 | 0 | 4.780 | 4.780 | 4.810 | 4.780 | 4.860 | 45,000 | 217,605 | 4.8357 | 3.233 | 3.233 | 3.253 | 3.233 | 3.287 | 66,532 | 3.2707 | -1.44% |
| 2018-01-08 | 0 | 4.850 | 4.800 | 4.850 | 4.840 | 4.850 | 10,000 | 48,450 | 4.8450 | 3.280 | 3.247 | 3.280 | 3.274 | 3.280 | 14,785 | 3.2770 | 0.21% |
| 2018-01-05 | 0 | 4.840 | 4.800 | 4.850 | 4.780 | 4.850 | 107,883 | 518,265 | 4.8040 | 3.274 | 3.247 | 3.280 | 3.233 | 3.280 | 159,504 | 3.2492 | 2.33% |
| 2018-01-04 | 0 | 4.730 | 4.730 | 4.770 | 4.710 | 4.720 | 22,500 | 106,140 | 4.7173 | 3.199 | 3.199 | 3.226 | 3.186 | 3.192 | 33,266 | 3.1907 | 0.42% |
| 2018-01-03 | 0 | 4.710 | 4.710 | 4.790 | 4.700 | 4.790 | 58,000 | 274,450 | 4.7319 | 3.186 | 3.186 | 3.240 | 3.179 | 3.240 | 85,752 | 3.2005 | -0.21% |
| 2018-01-02 | 0 | 4.720 | 4.720 | 4.810 | 4.690 | 4.710 | 10,000 | 47,050 | 4.7050 | 3.192 | 3.192 | 3.253 | 3.172 | 3.186 | 14,785 | 3.1823 | -0.21% |
| 2017-12-29 | 0 | 4.730 | 4.700 | 4.730 | 4.730 | 4.740 | 8,000 | 37,860 | 4.7325 | 3.199 | 3.179 | 3.199 | 3.199 | 3.206 | 11,828 | 3.2009 | 0.00% |
| 2017-12-28 | 0 | 4.730 | 4.730 | 4.840 | 4.700 | 4.700 | 25,000 | 117,500 | 4.7000 | 3.199 | 3.199 | 3.274 | 3.179 | 3.179 | 36,962 | 3.1789 | -0.42% |
| 2017-12-27 | 0 | 4.750 | 4.750 | 4.830 | 4.710 | 4.710 | 25,000 | 117,750 | 4.7100 | 3.213 | 3.213 | 3.267 | 3.186 | 3.186 | 36,962 | 3.1857 | -0.63% |
| 2017-12-22 | 0 | 4.780 | 4.710 | 4.780 | - | - | 0 | 0 | - | 3.233 | 3.186 | 3.233 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 4.780 | 4.700 | 4.800 | 4.670 | 4.800 | 228,000 | 1,084,260 | 4.7555 | 3.233 | 3.179 | 3.247 | 3.159 | 3.247 | 337,095 | 3.2165 | 2.36% |
| 2017-12-20 | 0 | 4.670 | 4.630 | 4.690 | 4.660 | 4.670 | 46,000 | 214,690 | 4.6672 | 3.159 | 3.132 | 3.172 | 3.152 | 3.159 | 68,010 | 3.1567 | -1.27% |
| 2017-12-19 | 0 | 4.730 | 4.680 | 4.780 | 4.720 | 4.730 | 32,000 | 151,150 | 4.7234 | 3.199 | 3.165 | 3.233 | 3.192 | 3.199 | 47,312 | 3.1948 | 0.00% |
| 2017-12-18 | 0 | 4.730 | 4.730 | 4.780 | 4.630 | 4.630 | 2,000 | 9,260 | 4.6300 | 3.199 | 3.199 | 3.233 | 3.132 | 3.132 | 2,957 | 3.1316 | 0.64% |
| 2017-12-15 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.800 | 67,000 | 315,950 | 4.7157 | 3.179 | 3.179 | 3.247 | 3.179 | 3.247 | 99,059 | 3.1895 | -0.42% |
| 2017-12-14 | 0 | 4.720 | 4.720 | 4.830 | 4.720 | 4.730 | 23,000 | 108,760 | 4.7287 | 3.192 | 3.192 | 3.267 | 3.192 | 3.199 | 34,005 | 3.1983 | 0.00% |
| 2017-12-13 | 0 | 4.720 | 4.720 | 4.840 | 4.720 | 4.720 | 1,000 | 4,720 | 4.7200 | 3.192 | 3.192 | 3.274 | 3.192 | 3.192 | 1,478 | 3.1925 | 0.21% |
| 2017-12-12 | 0 | 4.710 | 4.710 | 4.760 | 4.710 | 4.760 | 71,000 | 336,600 | 4.7408 | 3.186 | 3.186 | 3.220 | 3.186 | 3.220 | 104,973 | 3.2066 | -0.21% |
| 2017-12-11 | 0 | 4.720 | 4.720 | 4.800 | 4.720 | 4.720 | 13,000 | 61,360 | 4.7200 | 3.192 | 3.192 | 3.247 | 3.192 | 3.192 | 19,220 | 3.1925 | 0.21% |
| 2017-12-08 | 0 | 4.710 | 4.710 | 4.850 | - | - | 0 | 0 | - | 3.186 | 3.186 | 3.280 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 4.710 | 4.710 | 4.800 | 4.700 | 4.700 | 8,000 | 37,600 | 4.7000 | 3.186 | 3.186 | 3.247 | 3.179 | 3.179 | 11,828 | 3.1789 | -1.05% |
| 2017-12-06 | 0 | 4.760 | 4.760 | 4.790 | 4.750 | 4.800 | 45,000 | 214,690 | 4.7709 | 3.220 | 3.220 | 3.240 | 3.213 | 3.247 | 66,532 | 3.2269 | -0.83% |
| 2017-12-05 | 0 | 4.800 | 4.800 | 4.880 | 4.800 | 4.810 | 40,000 | 192,210 | 4.8053 | 3.247 | 3.247 | 3.301 | 3.247 | 3.253 | 59,139 | 3.2501 | 0.00% |
| 2017-12-04 | 0 | 4.800 | 4.800 | 4.880 | 4.750 | 4.800 | 47,000 | 225,100 | 4.7894 | 3.247 | 3.247 | 3.301 | 3.213 | 3.247 | 69,489 | 3.2394 | -0.62% |
| 2017-12-01 | 0 | 4.830 | 4.830 | 4.850 | 4.820 | 4.850 | 17,000 | 82,050 | 4.8265 | 3.267 | 3.267 | 3.280 | 3.260 | 3.280 | 25,134 | 3.2645 | 0.21% |
| 2017-11-30 | 0 | 4.820 | 4.750 | 4.820 | - | - | 0 | 0 | - | 3.260 | 3.213 | 3.260 | - | - | 0 | - | -0.41% |
| 2017-11-29 | 0 | 4.840 | 4.770 | 4.850 | 4.840 | 4.840 | 26,000 | 125,840 | 4.8400 | 3.274 | 3.226 | 3.280 | 3.274 | 3.274 | 38,441 | 3.2736 | 0.62% |
| 2017-11-28 | 0 | 4.810 | 4.730 | 4.880 | - | - | 0 | 0 | - | 3.253 | 3.199 | 3.301 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 4.810 | 4.790 | 4.890 | - | - | 0 | 0 | - | 3.253 | 3.240 | 3.307 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 4.810 | 4.810 | 4.900 | 4.810 | 4.810 | 5,000 | 24,050 | 4.8100 | 3.253 | 3.253 | 3.314 | 3.253 | 3.253 | 7,392 | 3.2533 | 0.21% |
| 2017-11-23 | 0 | 4.800 | 4.800 | 4.900 | 4.790 | 4.800 | 3,000 | 14,380 | 4.7933 | 3.247 | 3.247 | 3.314 | 3.240 | 3.247 | 4,435 | 3.2421 | 0.00% |
| 2017-11-22 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.810 | 42,972 | 206,416 | 4.8035 | 3.247 | 3.247 | 3.314 | 3.247 | 3.253 | 63,534 | 3.2489 | -2.04% |
| 2017-11-21 | 0 | 4.900 | 4.800 | 4.910 | 4.840 | 4.950 | 34,972 | 170,835 | 4.8849 | 3.314 | 3.247 | 3.321 | 3.274 | 3.348 | 51,706 | 3.3040 | 0.82% |
| 2017-11-20 | 0 | 4.860 | 4.780 | 4.860 | 4.850 | 4.860 | 9,000 | 43,670 | 4.8522 | 3.287 | 3.233 | 3.287 | 3.280 | 3.287 | 13,306 | 3.2819 | 0.21% |
| 2017-11-17 | 0 | 4.850 | 4.810 | 4.890 | 4.850 | 4.850 | 5,000 | 24,250 | 4.8500 | 3.280 | 3.253 | 3.307 | 3.280 | 3.280 | 7,392 | 3.2804 | 1.04% |
| 2017-11-16 | 0 | 4.800 | 4.800 | 4.950 | 4.800 | 4.950 | 49,000 | 239,570 | 4.8892 | 3.247 | 3.247 | 3.348 | 3.247 | 3.348 | 72,446 | 3.3069 | -1.64% |
| 2017-11-15 | 0 | 4.880 | 4.810 | 4.900 | 4.850 | 4.900 | 102,000 | 498,440 | 4.8867 | 3.301 | 3.253 | 3.314 | 3.280 | 3.314 | 150,806 | 3.3052 | 0.41% |
| 2017-11-14 | 0 | 4.860 | 4.790 | 4.860 | 4.780 | 4.890 | 141,000 | 685,690 | 4.8630 | 3.287 | 3.240 | 3.287 | 3.233 | 3.307 | 208,467 | 3.2892 | 1.89% |
| 2017-11-13 | 0 | 4.770 | 4.770 | 4.810 | 4.770 | 4.840 | 60,000 | 287,960 | 4.7993 | 3.226 | 3.226 | 3.253 | 3.226 | 3.274 | 88,709 | 3.2461 | -1.45% |
| 2017-11-10 | 0 | 4.840 | 4.790 | 4.850 | 4.760 | 4.850 | 60,250 | 289,485 | 4.8047 | 3.274 | 3.240 | 3.280 | 3.220 | 3.280 | 89,079 | 3.2498 | 0.83% |
| 2017-11-09 | 0 | 4.800 | 4.740 | 4.800 | 4.740 | 4.800 | 61,000 | 291,180 | 4.7734 | 3.247 | 3.206 | 3.247 | 3.206 | 3.247 | 90,188 | 3.2286 | 1.05% |
| 2017-11-08 | 0 | 4.750 | 4.770 | 4.790 | 4.740 | 4.800 | 79,000 | 376,360 | 4.7641 | 3.213 | 3.226 | 3.240 | 3.206 | 3.247 | 116,800 | 3.2222 | -0.84% |
| 2017-11-07 | 0 | 4.790 | 4.760 | 4.790 | 4.780 | 4.790 | 25,000 | 119,740 | 4.7896 | 3.240 | 3.220 | 3.240 | 3.233 | 3.240 | 36,962 | 3.2395 | 0.00% |
| 2017-11-06 | 0 | 4.790 | 4.730 | 4.800 | 4.790 | 4.790 | 5,000 | 23,950 | 4.7900 | 3.240 | 3.199 | 3.247 | 3.240 | 3.240 | 7,392 | 3.2398 | 0.00% |
| 2017-11-03 | 0 | 4.790 | 4.710 | 4.800 | - | - | 0 | 0 | - | 3.240 | 3.186 | 3.247 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 4.790 | 4.750 | 4.800 | 4.790 | 4.800 | 37,000 | 177,470 | 4.7965 | 3.240 | 3.213 | 3.247 | 3.240 | 3.247 | 54,704 | 3.2442 | -0.21% |
| 2017-11-01 | 0 | 4.800 | 4.800 | 4.870 | 4.800 | 4.880 | 109,000 | 527,920 | 4.8433 | 3.247 | 3.247 | 3.294 | 3.247 | 3.301 | 161,155 | 3.2759 | 1.48% |
| 2017-10-31 | 0 | 4.730 | 4.700 | 4.820 | - | - | 0 | 0 | - | 3.199 | 3.179 | 3.260 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 4.730 | 4.720 | 4.880 | 4.710 | 4.740 | 40,000 | 189,170 | 4.7293 | 3.199 | 3.192 | 3.301 | 3.186 | 3.206 | 59,139 | 3.1987 | -1.05% |
| 2017-10-27 | 0 | 4.780 | 4.750 | 4.790 | 4.790 | 4.870 | 6,000 | 28,820 | 4.8033 | 3.233 | 3.213 | 3.240 | 3.240 | 3.294 | 8,871 | 3.2488 | 0.21% |
| 2017-10-26 | 0 | 4.770 | 4.720 | 4.770 | - | - | 0 | 0 | - | 3.226 | 3.192 | 3.226 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 4.770 | 4.770 | 4.880 | 4.720 | 4.870 | 88,000 | 426,370 | 4.8451 | 3.226 | 3.226 | 3.301 | 3.192 | 3.294 | 130,107 | 3.2771 | -0.83% |
| 2017-10-24 | 0 | 4.810 | 4.810 | 4.820 | 4.780 | 4.800 | 19,000 | 91,070 | 4.7932 | 3.253 | 3.253 | 3.260 | 3.233 | 3.247 | 28,091 | 3.2419 | 0.21% |
| 2017-10-23 | 0 | 4.800 | 4.750 | 4.820 | 4.750 | 4.800 | 27,000 | 128,790 | 4.7700 | 3.247 | 3.213 | 3.260 | 3.213 | 3.247 | 39,919 | 3.2263 | 0.42% |
| 2017-10-20 | 0 | 4.780 | 4.780 | 4.860 | 4.780 | 4.820 | 53,500 | 256,620 | 4.7966 | 3.233 | 3.233 | 3.287 | 3.233 | 3.260 | 79,099 | 3.2443 | -1.44% |
| 2017-10-19 | 0 | 4.850 | 4.810 | 4.850 | - | - | 0 | 0 | - | 3.280 | 3.253 | 3.280 | - | - | 0 | - | -0.61% |
| 2017-10-18 | 0 | 4.880 | 4.820 | 4.900 | 4.880 | 4.890 | 92,000 | 449,140 | 4.8820 | 3.301 | 3.260 | 3.314 | 3.301 | 3.307 | 136,021 | 3.3020 | 0.62% |
| 2017-10-17 | 0 | 4.850 | 4.810 | 4.850 | 4.850 | 5.000 | 138,000 | 680,970 | 4.9346 | 3.280 | 3.253 | 3.280 | 3.280 | 3.382 | 204,031 | 3.3376 | 0.83% |
| 2017-10-16 | 0 | 4.810 | 4.800 | 4.840 | 4.800 | 5.010 | 107,000 | 523,230 | 4.8900 | 3.253 | 3.247 | 3.274 | 3.247 | 3.389 | 158,198 | 3.3074 | -1.84% |
| 2017-10-13 | 0 | 4.900 | 4.880 | 4.900 | 4.880 | 4.990 | 195,972 | 966,994 | 4.9343 | 3.314 | 3.301 | 3.314 | 3.301 | 3.375 | 289,742 | 3.3374 | 0.62% |
| 2017-10-12 | 0 | 4.870 | 4.800 | 4.870 | 4.780 | 4.880 | 94,000 | 455,120 | 4.8417 | 3.294 | 3.247 | 3.294 | 3.233 | 3.301 | 138,978 | 3.2748 | 1.46% |
| 2017-10-11 | 0 | 4.800 | 4.690 | 4.860 | 4.750 | 4.880 | 154,000 | 744,760 | 4.8361 | 3.247 | 3.172 | 3.287 | 3.213 | 3.301 | 227,687 | 3.2710 | 0.00% |
| 2017-10-10 | 0 | 4.800 | 4.750 | 4.830 | 4.790 | 4.800 | 20,000 | 95,990 | 4.7995 | 3.247 | 3.213 | 3.267 | 3.240 | 3.247 | 29,570 | 3.2462 | 0.00% |
| 2017-10-09 | 0 | 4.800 | 4.770 | 4.800 | 4.800 | 4.800 | 7,000 | 33,600 | 4.8000 | 3.247 | 3.226 | 3.247 | 3.247 | 3.247 | 10,349 | 3.2466 | 0.00% |
| 2017-10-06 | 0 | 4.800 | 4.760 | 4.800 | 4.750 | 4.810 | 29,250 | 140,195 | 4.7930 | 3.247 | 3.220 | 3.247 | 3.213 | 3.253 | 43,246 | 3.2418 | 1.05% |
| 2017-10-04 | 0 | 4.750 | 4.750 | 4.830 | 4.740 | 4.850 | 74,000 | 353,440 | 4.7762 | 3.213 | 3.213 | 3.267 | 3.206 | 3.280 | 109,408 | 3.2305 | -2.26% |
| 2017-10-03 | 0 | 4.860 | 4.700 | 4.870 | 4.740 | 4.860 | 14,000 | 66,740 | 4.7671 | 3.287 | 3.179 | 3.294 | 3.206 | 3.287 | 20,699 | 3.2243 | 1.67% |
| 2017-09-29 | 0 | 4.780 | 4.780 | 4.820 | 4.700 | 4.780 | 136,000 | 640,930 | 4.7127 | 3.233 | 3.233 | 3.260 | 3.179 | 3.233 | 201,074 | 3.1875 | 1.70% |
| 2017-09-28 | 0 | 4.700 | 4.680 | 4.760 | 4.700 | 4.700 | 16,000 | 75,200 | 4.7000 | 3.179 | 3.165 | 3.220 | 3.179 | 3.179 | 23,656 | 3.1789 | 0.00% |
| 2017-09-27 | 0 | 4.700 | 4.670 | 4.730 | 4.660 | 4.790 | 436,000 | 2,041,130 | 4.6815 | 3.179 | 3.159 | 3.199 | 3.152 | 3.240 | 644,620 | 3.1664 | -0.63% |
| 2017-09-26 | 0 | 4.730 | 4.730 | 4.780 | - | - | 0 | 0 | - | 3.199 | 3.199 | 3.233 | - | - | 0 | - | 0.64% |
| 2017-09-25 | 0 | 4.700 | 4.680 | 4.730 | 4.700 | 4.880 | 266,000 | 1,269,510 | 4.7726 | 3.179 | 3.165 | 3.199 | 3.179 | 3.301 | 393,277 | 3.2280 | -3.49% |
| 2017-09-22 | 0 | 4.870 | 4.770 | 4.870 | 4.750 | 4.880 | 62,000 | 300,900 | 4.8532 | 3.294 | 3.226 | 3.294 | 3.213 | 3.301 | 91,666 | 3.2826 | -0.20% |
| 2017-09-21 | 0 | 4.880 | 4.790 | 4.880 | 4.760 | 4.880 | 85,000 | 411,410 | 4.8401 | 3.301 | 3.240 | 3.301 | 3.220 | 3.301 | 125,671 | 3.2737 | 1.88% |
| 2017-09-20 | 0 | 4.790 | 4.790 | 4.840 | 4.780 | 4.840 | 135,000 | 646,500 | 4.7889 | 3.240 | 3.240 | 3.274 | 3.233 | 3.274 | 199,596 | 3.2390 | 0.42% |
| 2017-09-19 | 0 | 4.770 | 4.770 | 4.840 | 4.770 | 4.850 | 629,000 | 3,018,340 | 4.7986 | 3.226 | 3.226 | 3.274 | 3.226 | 3.280 | 929,968 | 3.2456 | -0.63% |
| 2017-09-18 | 0 | 4.800 | 4.770 | 4.800 | 4.770 | 4.800 | 317,000 | 1,519,860 | 4.7945 | 3.247 | 3.226 | 3.247 | 3.226 | 3.247 | 468,680 | 3.2429 | -0.62% |
| 2017-09-15 | 0 | 4.830 | 4.750 | 4.830 | 4.730 | 4.880 | 268,000 | 1,288,240 | 4.8069 | 3.267 | 3.213 | 3.267 | 3.199 | 3.301 | 396,234 | 3.2512 | 0.62% |
| 2017-09-14 | 0 | 4.800 | 4.780 | 4.800 | 4.790 | 4.800 | 15,000 | 71,920 | 4.7947 | 3.247 | 3.233 | 3.247 | 3.240 | 3.247 | 22,177 | 3.2430 | 0.00% |
| 2017-09-13 | 0 | 4.800 | 4.780 | 4.800 | 4.790 | 4.800 | 265,000 | 1,271,930 | 4.7997 | 3.247 | 3.233 | 3.247 | 3.240 | 3.247 | 391,799 | 3.2464 | 0.42% |
| 2017-09-12 | 0 | 4.780 | 4.750 | 4.780 | 4.780 | 4.830 | 102,611 | 492,088 | 4.7957 | 3.233 | 3.213 | 3.233 | 3.233 | 3.267 | 151,709 | 3.2436 | -1.85% |
| 2017-09-11 | 0 | 4.870 | 4.840 | 4.870 | 4.780 | 4.890 | 69,000 | 333,830 | 4.8381 | 3.294 | 3.274 | 3.294 | 3.233 | 3.307 | 102,016 | 3.2723 | 0.62% |
| 2017-09-08 | 0 | 4.840 | 4.820 | 4.880 | 4.780 | 4.900 | 189,000 | 916,400 | 4.8487 | 3.274 | 3.260 | 3.301 | 3.233 | 3.314 | 279,434 | 3.2795 | 0.83% |
| 2017-09-07 | 0 | 4.800 | 4.730 | 4.800 | 4.790 | 4.800 | 10,000 | 47,920 | 4.7920 | 3.247 | 3.199 | 3.247 | 3.240 | 3.247 | 14,785 | 3.2412 | 0.00% |
| 2017-09-06 | 0 | 4.800 | 4.710 | 4.800 | 4.640 | 4.810 | 63,000 | 296,290 | 4.7030 | 3.247 | 3.186 | 3.247 | 3.138 | 3.253 | 93,145 | 3.1810 | 0.42% |
| 2017-09-05 | 0 | 4.780 | 4.780 | 4.810 | 4.730 | 4.840 | 33,000 | 158,620 | 4.8067 | 3.233 | 3.233 | 3.253 | 3.199 | 3.274 | 48,790 | 3.2511 | -1.04% |
| 2017-09-04 | 0 | 4.830 | 4.740 | 4.830 | 4.870 | 4.870 | 5,000 | 24,350 | 4.8700 | 3.267 | 3.206 | 3.267 | 3.294 | 3.294 | 7,392 | 3.2939 | 1.90% |
| 2017-09-01 | 0 | 4.740 | 4.750 | 4.770 | 4.700 | 4.800 | 219,000 | 1,038,130 | 4.7403 | 3.206 | 3.213 | 3.226 | 3.179 | 3.247 | 323,788 | 3.2062 | -0.21% |
| 2017-08-31 | 0 | 4.750 | 4.700 | 4.750 | 4.730 | 4.760 | 113,972 | 540,278 | 4.7404 | 3.213 | 3.179 | 3.213 | 3.199 | 3.220 | 168,506 | 3.2063 | -1.04% |
| 2017-08-30 | 0 | 4.800 | 4.780 | 4.830 | 4.750 | 4.800 | 11,000 | 52,340 | 4.7582 | 3.247 | 3.233 | 3.267 | 3.213 | 3.247 | 16,263 | 3.2183 | -0.83% |
| 2017-08-29 | 0 | 4.840 | 4.730 | 4.860 | - | - | 0 | 0 | - | 3.274 | 3.199 | 3.287 | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 4.840 | 4.750 | 4.840 | 4.750 | 4.850 | 72,000 | 347,380 | 4.8247 | 3.274 | 3.213 | 3.274 | 3.213 | 3.280 | 106,451 | 3.2633 | 0.41% |
| 2017-08-25 | 0 | 4.820 | 4.820 | 4.830 | 4.800 | 4.850 | 65,000 | 313,800 | 4.8277 | 3.260 | 3.260 | 3.267 | 3.247 | 3.280 | 96,102 | 3.2653 | 0.42% |
| 2017-08-24 | 0 | 4.800 | 4.800 | 4.810 | 4.750 | 4.750 | 3,000 | 14,250 | 4.7500 | 3.247 | 3.247 | 3.253 | 3.213 | 3.213 | 4,435 | 3.2127 | 0.63% |
| 2017-08-22 | 0 | 4.770 | 4.770 | 4.830 | 4.770 | 4.850 | 417,000 | 1,999,720 | 4.7955 | 3.226 | 3.226 | 3.267 | 3.226 | 3.280 | 616,529 | 3.2435 | -1.04% |
| 2017-08-21 | 0 | 4.820 | 4.790 | 4.820 | 4.760 | 4.830 | 19,000 | 91,510 | 4.8163 | 3.260 | 3.240 | 3.260 | 3.220 | 3.267 | 28,091 | 3.2576 | 0.21% |
| 2017-08-18 | 0 | 4.810 | 4.740 | 4.810 | - | - | 0 | 0 | - | 3.253 | 3.206 | 3.253 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 4.810 | 4.810 | 4.830 | 4.780 | 4.840 | 18,000 | 86,280 | 4.7933 | 3.253 | 3.253 | 3.267 | 3.233 | 3.274 | 26,613 | 3.2421 | -0.82% |
| 2017-08-16 | 0 | 4.850 | 4.790 | 4.850 | 4.800 | 4.880 | 102,000 | 491,150 | 4.8152 | 3.280 | 3.240 | 3.280 | 3.247 | 3.301 | 150,806 | 3.2568 | 0.00% |
| 2017-08-15 | 0 | 4.850 | 4.770 | 4.850 | 4.740 | 4.850 | 62,000 | 296,460 | 4.7816 | 3.280 | 3.226 | 3.280 | 3.206 | 3.280 | 91,666 | 3.2341 | 0.62% |
| 2017-08-14 | 0 | 4.820 | 4.820 | 4.850 | 4.740 | 4.780 | 278,000 | 1,319,170 | 4.7452 | 3.260 | 3.260 | 3.280 | 3.206 | 3.233 | 411,019 | 3.2095 | 1.69% |
| 2017-08-11 | 0 | 4.740 | 4.740 | 4.760 | 4.720 | 4.760 | 130,000 | 615,470 | 4.7344 | 3.206 | 3.206 | 3.220 | 3.192 | 3.220 | 192,203 | 3.2022 | -2.07% |
| 2017-08-10 | 0 | 4.840 | 4.840 | 4.850 | 4.710 | 4.770 | 43,000 | 204,040 | 4.7451 | 3.274 | 3.274 | 3.280 | 3.186 | 3.226 | 63,575 | 3.2094 | -0.41% |
| 2017-08-09 | 0 | 4.860 | 4.860 | 4.880 | 4.780 | 4.880 | 134,722 | 646,122 | 4.7960 | 3.287 | 3.287 | 3.301 | 3.233 | 3.301 | 199,185 | 3.2438 | 0.00% |
| 2017-08-08 | 0 | 4.860 | 4.870 | 4.880 | 4.790 | 4.880 | 120,000 | 579,410 | 4.8284 | 3.287 | 3.294 | 3.301 | 3.240 | 3.301 | 177,418 | 3.2658 | 0.00% |
| 2017-08-07 | 0 | 4.860 | 4.860 | 4.940 | 4.850 | 4.860 | 12,000 | 58,300 | 4.8583 | 3.287 | 3.287 | 3.341 | 3.280 | 3.287 | 17,742 | 3.2860 | 0.21% |
| 2017-08-04 | 0 | 4.850 | 4.820 | 4.850 | 4.850 | 4.860 | 13,000 | 63,070 | 4.8515 | 3.280 | 3.260 | 3.280 | 3.280 | 3.287 | 19,220 | 3.2814 | 0.00% |
| 2017-08-03 | 0 | 4.850 | 4.830 | 4.850 | 4.850 | 4.950 | 35,000 | 171,390 | 4.8969 | 3.280 | 3.267 | 3.280 | 3.280 | 3.348 | 51,747 | 3.3121 | -0.82% |
| 2017-08-02 | 0 | 4.890 | 4.870 | 4.910 | 4.800 | 4.900 | 165,000 | 800,070 | 4.8489 | 3.307 | 3.294 | 3.321 | 3.247 | 3.314 | 243,950 | 3.2796 | -0.41% |
| 2017-08-01 | 0 | 4.910 | 4.910 | 4.930 | 4.840 | 4.940 | 76,300 | 372,983 | 4.8884 | 3.321 | 3.321 | 3.334 | 3.274 | 3.341 | 112,808 | 3.3063 | 0.20% |
| 2017-07-31 | 0 | 4.900 | 4.860 | 4.940 | 4.900 | 4.980 | 37,400 | 184,614 | 4.9362 | 3.314 | 3.287 | 3.341 | 3.314 | 3.368 | 55,295 | 3.3387 | -1.41% |
| 2017-07-28 | 0 | 4.970 | 4.950 | 5.090 | 4.950 | 4.970 | 24,000 | 118,920 | 4.9550 | 3.362 | 3.348 | 3.443 | 3.348 | 3.362 | 35,484 | 3.3514 | 0.00% |
| 2017-07-27 | 0 | 4.970 | 4.970 | 5.050 | 4.960 | 4.970 | 12,000 | 59,630 | 4.9692 | 3.362 | 3.362 | 3.416 | 3.355 | 3.362 | 17,742 | 3.3610 | -0.40% |
| 2017-07-26 | 0 | 4.990 | 4.990 | 5.000 | 4.990 | 4.990 | 8,000 | 39,920 | 4.9900 | 3.375 | 3.375 | 3.382 | 3.375 | 3.375 | 11,828 | 3.3751 | -0.20% |
| 2017-07-25 | 0 | 5.000 | 4.910 | 5.000 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 3.382 | 3.321 | 3.382 | 3.382 | 3.382 | 26,613 | 3.3818 | -0.99% |
| 2017-07-24 | 0 | 5.050 | 5.000 | 5.080 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 3.416 | 3.382 | 3.436 | 3.416 | 3.416 | 14,785 | 3.4157 | -0.59% |
| 2017-07-21 | 0 | 5.080 | 5.050 | 5.080 | 5.090 | 5.090 | 23,000 | 116,990 | 5.0865 | 3.436 | 3.416 | 3.436 | 3.443 | 3.443 | 34,005 | 3.4404 | 0.20% |
| 2017-07-20 | 0 | 5.070 | 5.020 | 5.070 | 5.000 | 5.080 | 45,000 | 227,440 | 5.0542 | 3.429 | 3.395 | 3.429 | 3.382 | 3.436 | 66,532 | 3.4185 | 0.80% |
| 2017-07-19 | 0 | 5.030 | 5.030 | 5.040 | 5.000 | 5.040 | 13,972 | 70,073 | 5.0152 | 3.402 | 3.402 | 3.409 | 3.382 | 3.409 | 20,657 | 3.3921 | 0.60% |
| 2017-07-18 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.050 | 84,000 | 418,610 | 4.9835 | 3.382 | 3.382 | 3.416 | 3.348 | 3.416 | 124,193 | 3.3706 | 1.21% |
| 2017-07-17 | 0 | 4.940 | 4.940 | 5.000 | 4.900 | 4.990 | 73,000 | 363,100 | 4.9740 | 3.341 | 3.341 | 3.382 | 3.314 | 3.375 | 107,929 | 3.3642 | -1.00% |
| 2017-07-14 | 0 | 4.990 | 4.880 | 5.000 | 4.900 | 4.990 | 51,000 | 250,530 | 4.9124 | 3.375 | 3.301 | 3.382 | 3.314 | 3.375 | 75,403 | 3.3226 | 1.84% |
| 2017-07-13 | 0 | 4.900 | 4.900 | 5.050 | 4.900 | 4.910 | 28,000 | 137,390 | 4.9068 | 3.314 | 3.314 | 3.416 | 3.314 | 3.321 | 41,398 | 3.3188 | -0.81% |
| 2017-07-12 | 0 | 4.940 | 4.850 | 4.940 | 4.830 | 4.960 | 181,000 | 894,100 | 4.9398 | 3.341 | 3.280 | 3.341 | 3.267 | 3.355 | 267,606 | 3.3411 | -0.20% |
| 2017-07-11 | 0 | 4.950 | 4.830 | 4.950 | 4.800 | 4.950 | 29,000 | 140,360 | 4.8400 | 3.348 | 3.267 | 3.348 | 3.247 | 3.348 | 42,876 | 3.2736 | 1.64% |
| 2017-07-10 | 0 | 4.870 | 4.820 | 4.880 | - | - | 0 | 0 | - | 3.294 | 3.260 | 3.301 | - | - | 0 | - | -1.42% |
| 2017-07-07 | 0 | 4.940 | 4.850 | 4.940 | 4.880 | 4.950 | 127,000 | 623,280 | 4.9077 | 3.341 | 3.280 | 3.341 | 3.301 | 3.348 | 187,768 | 3.3194 | 2.49% |
| 2017-07-06 | 0 | 4.820 | 4.820 | 4.880 | 4.780 | 4.780 | 10,000 | 47,800 | 4.7800 | 3.260 | 3.260 | 3.301 | 3.233 | 3.233 | 14,785 | 3.2330 | -1.23% |
| 2017-07-05 | 0 | 4.880 | 4.820 | 4.900 | 4.850 | 4.880 | 45,000 | 219,450 | 4.8767 | 3.301 | 3.260 | 3.314 | 3.280 | 3.301 | 66,532 | 3.2984 | -0.41% |
| 2017-07-04 | 0 | 4.900 | 4.850 | 4.920 | 4.800 | 4.900 | 10,000 | 48,900 | 4.8900 | 3.314 | 3.280 | 3.328 | 3.247 | 3.314 | 14,785 | 3.3074 | 0.20% |
| 2017-07-03 | 0 | 4.890 | 4.890 | 4.910 | 4.800 | 4.890 | 30,000 | 144,900 | 4.8300 | 3.307 | 3.307 | 3.321 | 3.247 | 3.307 | 44,355 | 3.2669 | -0.81% |
| 2017-06-30 | 0 | 4.930 | 4.920 | 4.970 | 4.870 | 4.940 | 378,000 | 1,851,310 | 4.8976 | 3.334 | 3.328 | 3.362 | 3.294 | 3.341 | 558,868 | 3.3126 | 1.23% |
| 2017-06-29 | 0 | 4.870 | 4.740 | 4.880 | 4.780 | 4.920 | 174,889 | 842,602 | 4.8179 | 3.294 | 3.206 | 3.301 | 3.233 | 3.328 | 258,571 | 3.2587 | 1.67% |
| 2017-06-28 | 0 | 4.790 | 4.790 | 4.800 | 4.700 | 4.790 | 305,000 | 1,448,110 | 4.7479 | 3.240 | 3.240 | 3.247 | 3.179 | 3.240 | 450,938 | 3.2113 | -1.44% |
| 2017-06-27 | 0 | 4.860 | 4.860 | 4.900 | 4.780 | 4.880 | 7,000 | 33,650 | 4.8071 | 3.287 | 3.287 | 3.314 | 3.233 | 3.301 | 10,349 | 3.2514 | -0.82% |
| 2017-06-26 | 0 | 4.900 | 4.900 | 4.920 | 4.800 | 4.980 | 244,000 | 1,177,740 | 4.8268 | 3.314 | 3.314 | 3.328 | 3.247 | 3.368 | 360,751 | 3.2647 | -1.01% |
| 2017-06-23 | 0 | 4.950 | 4.880 | 4.950 | 4.890 | 5.000 | 55,500 | 275,415 | 4.9624 | 3.348 | 3.301 | 3.348 | 3.307 | 3.382 | 82,056 | 3.3564 | 2.06% |
| 2017-06-22 | 0 | 4.850 | 4.840 | 4.940 | 4.840 | 4.850 | 77,000 | 373,430 | 4.8497 | 3.280 | 3.274 | 3.341 | 3.274 | 3.280 | 113,843 | 3.2802 | -0.61% |
| 2017-06-21 | 0 | 4.880 | 4.840 | 4.880 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 3.301 | 3.274 | 3.301 | 3.314 | 3.314 | 29,570 | 3.3142 | -0.41% |
| 2017-06-20 | 0 | 4.900 | 4.840 | 4.900 | - | - | 0 | 0 | - | 3.314 | 3.274 | 3.314 | - | - | 0 | - | -0.81% |
| 2017-06-19 | 0 | 4.940 | 4.860 | 4.940 | 4.940 | 4.940 | 1,000 | 4,940 | 4.9400 | 3.341 | 3.287 | 3.341 | 3.341 | 3.341 | 1,478 | 3.3413 | 0.00% |
| 2017-06-16 | 0 | 4.940 | 4.850 | 4.940 | 4.940 | 4.940 | 2,000 | 9,880 | 4.9400 | 3.341 | 3.280 | 3.341 | 3.341 | 3.341 | 2,957 | 3.3413 | 2.07% |
| 2017-06-15 | 0 | 4.840 | 4.800 | 4.930 | 4.840 | 4.950 | 28,000 | 136,420 | 4.8721 | 3.274 | 3.247 | 3.334 | 3.274 | 3.348 | 41,398 | 3.2954 | -1.83% |
| 2017-06-14 | 0 | 4.930 | 4.850 | 4.980 | - | - | 0 | 0 | - | 3.334 | 3.280 | 3.368 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 4.930 | 4.930 | 4.950 | 4.860 | 4.910 | 165,000 | 802,500 | 4.8636 | 3.334 | 3.334 | 3.348 | 3.287 | 3.321 | 243,950 | 3.2896 | 0.00% |
| 2017-06-12 | 0 | 4.930 | 4.870 | 4.930 | - | - | 0 | 0 | - | 3.334 | 3.294 | 3.334 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 4.930 | 4.930 | 4.940 | 4.870 | 4.950 | 25,500 | 125,140 | 4.9075 | 3.334 | 3.334 | 3.341 | 3.294 | 3.348 | 37,701 | 3.3192 | 0.82% |
| 2017-06-08 | 0 | 4.890 | 4.890 | 4.950 | 4.890 | 4.900 | 25,500 | 124,870 | 4.8969 | 3.307 | 3.307 | 3.348 | 3.307 | 3.314 | 37,701 | 3.3121 | -1.01% |
| 2017-06-07 | 0 | 4.940 | 4.940 | 4.950 | 4.900 | 4.960 | 74,000 | 364,410 | 4.9245 | 3.341 | 3.341 | 3.348 | 3.314 | 3.355 | 109,408 | 3.3307 | -1.00% |
| 2017-06-06 | 0 | 4.990 | 4.930 | 5.000 | 4.930 | 4.990 | 5,000 | 24,810 | 4.9620 | 3.375 | 3.334 | 3.382 | 3.334 | 3.375 | 7,392 | 3.3561 | 0.81% |
| 2017-06-05 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 42,000 | 207,900 | 4.9500 | 3.348 | 3.348 | 3.382 | 3.348 | 3.348 | 62,096 | 3.3480 | -0.80% |
| 2017-06-02 | 0 | 4.990 | 4.950 | 4.990 | 4.950 | 4.990 | 5,143 | 25,520 | 4.9621 | 3.375 | 3.348 | 3.375 | 3.348 | 3.375 | 7,604 | 3.3562 | -0.20% |
| 2017-06-01 | 0 | 5.000 | 5.000 | 5.020 | 4.900 | 5.030 | 55,000 | 270,440 | 4.9171 | 3.382 | 3.382 | 3.395 | 3.314 | 3.402 | 81,317 | 3.3258 | 1.01% |
| 2017-05-31 | 0 | 4.950 | 5.010 | 5.040 | 4.920 | 5.040 | 78,000 | 387,780 | 4.9715 | 3.348 | 3.389 | 3.409 | 3.328 | 3.409 | 115,322 | 3.3626 | -1.98% |
| 2017-05-29 | 0 | 5.050 | 4.960 | 5.050 | 5.050 | 5.070 | 22,000 | 111,440 | 5.0655 | 3.416 | 3.355 | 3.416 | 3.416 | 3.429 | 32,527 | 3.4261 | 0.80% |
| 2017-05-26 | 0 | 5.010 | 4.930 | 5.040 | - | - | 0 | 0 | - | 3.389 | 3.334 | 3.409 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 5.010 | 5.010 | 5.030 | 4.950 | 5.090 | 14,000 | 70,580 | 5.0414 | 3.389 | 3.389 | 3.402 | 3.348 | 3.443 | 20,699 | 3.4099 | -0.99% |
| 2017-05-24 | 0 | 5.060 | 4.930 | 5.060 | 4.970 | 5.070 | 11,000 | 55,570 | 5.0518 | 3.422 | 3.334 | 3.422 | 3.362 | 3.429 | 16,263 | 3.4169 | 0.60% |
| 2017-05-23 | 0 | 5.030 | 5.030 | 5.050 | 4.930 | 5.090 | 12,000 | 60,700 | 5.0583 | 3.402 | 3.402 | 3.416 | 3.334 | 3.443 | 17,742 | 3.4213 | 0.60% |
| 2017-05-22 | 0 | 5.000 | 4.930 | 5.000 | 4.930 | 5.000 | 12,000 | 59,800 | 4.9833 | 3.382 | 3.334 | 3.382 | 3.334 | 3.382 | 17,742 | 3.3706 | 0.00% |
| 2017-05-19 | 0 | 5.000 | 5.000 | 5.050 | 4.920 | 4.930 | 10,000 | 49,220 | 4.9220 | 3.382 | 3.382 | 3.416 | 3.328 | 3.334 | 14,785 | 3.3291 | -0.20% |
| 2017-05-18 | 0 | 5.010 | 4.930 | 5.050 | 4.930 | 5.010 | 7,000 | 34,670 | 4.9529 | 3.389 | 3.334 | 3.416 | 3.334 | 3.389 | 10,349 | 3.3500 | -0.79% |
| 2017-05-17 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 3.416 | 3.382 | 3.416 | 3.416 | 3.416 | 14,785 | 3.4157 | 2.02% |
| 2017-05-16 | 0 | 4.980 | 4.980 | 5.100 | 4.930 | 4.980 | 22,000 | 109,030 | 4.9559 | 3.348 | 3.348 | 3.429 | 3.314 | 3.348 | 32,724 | 3.3318 | -2.35% |
| 2017-05-15 | 0 | 5.100 | 4.960 | 5.100 | - | - | 0 | 0 | - | 3.429 | 3.335 | 3.429 | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 5.100 | 4.960 | 5.100 | 5.060 | 5.140 | 23,000 | 117,310 | 5.1004 | 3.429 | 3.335 | 3.429 | 3.402 | 3.456 | 34,211 | 3.4290 | 0.79% |
| 2017-05-11 | 0 | 5.060 | 4.960 | 5.060 | 5.050 | 5.080 | 23,000 | 116,570 | 5.0683 | 3.402 | 3.335 | 3.402 | 3.395 | 3.415 | 34,211 | 3.4074 | 1.20% |
| 2017-05-10 | 0 | 5.000 | 4.940 | 5.080 | 4.920 | 5.090 | 33,000 | 165,060 | 5.0018 | 3.361 | 3.321 | 3.415 | 3.308 | 3.422 | 49,086 | 3.3627 | -1.96% |
| 2017-05-09 | 0 | 5.100 | 4.940 | 5.100 | 4.920 | 5.120 | 71,000 | 358,240 | 5.0456 | 3.429 | 3.321 | 3.429 | 3.308 | 3.442 | 105,609 | 3.3921 | 0.99% |
| 2017-05-08 | 0 | 5.050 | 5.040 | 5.060 | 4.970 | 5.050 | 70,000 | 350,980 | 5.0140 | 3.395 | 3.388 | 3.402 | 3.341 | 3.395 | 104,121 | 3.3709 | 3.91% |
| 2017-05-05 | 0 | 4.860 | 4.860 | 4.960 | 4.820 | 4.970 | 67,254 | 328,651 | 4.8867 | 3.267 | 3.267 | 3.335 | 3.240 | 3.341 | 100,037 | 3.2853 | -1.22% |
| 2017-05-04 | 0 | 4.920 | 4.920 | 5.000 | - | - | 0 | 0 | - | 3.308 | 3.308 | 3.361 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 4.920 | 4.920 | 5.000 | - | - | 0 | 0 | - | 3.308 | 3.308 | 3.361 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 4.920 | 4.920 | 4.990 | 4.900 | 4.920 | 33,100 | 162,478 | 4.9087 | 3.308 | 3.308 | 3.355 | 3.294 | 3.308 | 49,234 | 3.3001 | -1.60% |
| 2017-04-27 | 0 | 5.000 | 4.910 | 5.010 | 4.870 | 5.010 | 78,000 | 386,900 | 4.9603 | 3.361 | 3.301 | 3.368 | 3.274 | 3.368 | 116,021 | 3.3347 | 0.00% |
| 2017-04-26 | 0 | 5.000 | 5.000 | 5.060 | 5.000 | 5.090 | 21,000 | 106,000 | 5.0476 | 3.361 | 3.361 | 3.402 | 3.361 | 3.422 | 31,236 | 3.3935 | 0.00% |
| 2017-04-25 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 39,000 | 196,380 | 5.0354 | 3.361 | 3.361 | 3.395 | 3.361 | 3.395 | 58,010 | 3.3853 | 0.00% |
| 2017-04-24 | 0 | 5.000 | 4.870 | 5.000 | - | - | 0 | 0 | - | 3.361 | 3.274 | 3.361 | - | - | 0 | - | 0.00% |
| 2017-04-21 | 0 | 5.000 | 4.920 | 5.030 | 4.950 | 5.000 | 26,000 | 129,380 | 4.9762 | 3.361 | 3.308 | 3.382 | 3.328 | 3.361 | 38,674 | 3.3454 | 1.01% |
| 2017-04-20 | 0 | 4.950 | 4.830 | 4.950 | 4.950 | 4.950 | 9,000 | 44,550 | 4.9500 | 3.328 | 3.247 | 3.328 | 3.328 | 3.328 | 13,387 | 3.3279 | 0.00% |
| 2017-04-19 | 0 | 4.950 | 4.880 | 4.950 | 4.870 | 4.950 | 267,000 | 1,304,690 | 4.8865 | 3.328 | 3.281 | 3.328 | 3.274 | 3.328 | 397,148 | 3.2851 | 0.00% |
| 2017-04-18 | 0 | 4.950 | 4.900 | 4.950 | 4.850 | 4.980 | 373,000 | 1,832,830 | 4.9138 | 3.328 | 3.294 | 3.328 | 3.261 | 3.348 | 554,818 | 3.3035 | -0.40% |
| 2017-04-13 | 0 | 4.970 | 4.900 | 4.980 | 4.900 | 5.000 | 101,000 | 500,240 | 4.9529 | 3.341 | 3.294 | 3.348 | 3.294 | 3.361 | 150,232 | 3.3298 | -0.60% |
| 2017-04-12 | 0 | 5.000 | 4.970 | 5.000 | 4.970 | 5.000 | 155,000 | 774,700 | 4.9981 | 3.361 | 3.341 | 3.361 | 3.341 | 3.361 | 230,554 | 3.3602 | 0.40% |
| 2017-04-11 | 0 | 4.980 | 4.910 | 5.000 | 4.910 | 5.050 | 198,000 | 982,180 | 4.9605 | 3.348 | 3.301 | 3.361 | 3.301 | 3.395 | 294,514 | 3.3349 | -0.40% |
| 2017-04-10 | 0 | 5.000 | 4.920 | 5.000 | 4.920 | 5.000 | 75,000 | 373,040 | 4.9739 | 3.361 | 3.308 | 3.361 | 3.308 | 3.361 | 111,558 | 3.3439 | 1.01% |
| 2017-04-07 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 5.000 | 64,000 | 318,700 | 4.9797 | 3.328 | 3.328 | 3.355 | 3.328 | 3.361 | 95,197 | 3.3478 | -0.20% |
| 2017-04-06 | 0 | 4.960 | 4.950 | 5.000 | 4.950 | 4.960 | 5,250 | 26,005 | 4.9533 | 3.335 | 3.328 | 3.361 | 3.328 | 3.335 | 7,809 | 3.3301 | -0.60% |
| 2017-04-05 | 0 | 4.990 | 4.980 | 4.990 | 4.940 | 5.100 | 140,060 | 697,752 | 4.9818 | 3.355 | 3.348 | 3.355 | 3.321 | 3.429 | 208,332 | 3.3492 | -0.20% |
| 2017-04-03 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.150 | 193,000 | 973,910 | 5.0462 | 3.361 | 3.348 | 3.361 | 3.348 | 3.462 | 287,077 | 3.3925 | -2.91% |
| 2017-03-31 | 0 | 5.150 | 5.050 | 5.180 | 4.950 | 5.150 | 35,000 | 178,760 | 5.1074 | 3.462 | 3.395 | 3.482 | 3.328 | 3.462 | 52,061 | 3.4337 | 3.21% |
| 2017-03-30 | 0 | 4.990 | 4.930 | 5.000 | 4.970 | 4.990 | 16,000 | 79,640 | 4.9775 | 3.355 | 3.314 | 3.361 | 3.341 | 3.355 | 23,799 | 3.3463 | -0.20% |
| 2017-03-29 | 0 | 5.000 | 4.920 | 5.000 | 5.000 | 5.000 | 32,000 | 160,000 | 5.0000 | 3.361 | 3.308 | 3.361 | 3.361 | 3.361 | 47,598 | 3.3615 | -0.99% |
| 2017-03-28 | 0 | 5.050 | 5.000 | 5.050 | 5.080 | 5.080 | 1,000 | 5,080 | 5.0800 | 3.395 | 3.361 | 3.395 | 3.415 | 3.415 | 1,487 | 3.4152 | -0.20% |
| 2017-03-27 | 0 | 5.060 | 5.060 | 5.090 | 4.960 | 5.040 | 88,000 | 440,930 | 5.0106 | 3.402 | 3.402 | 3.422 | 3.335 | 3.388 | 130,895 | 3.3686 | -1.75% |
| 2017-03-24 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.150 | 30,000 | 154,500 | 5.1500 | 3.462 | 3.395 | 3.462 | 3.462 | 3.462 | 44,623 | 3.4623 | 0.00% |
| 2017-03-23 | 0 | 5.150 | 5.050 | 5.150 | 5.020 | 5.150 | 90,000 | 461,490 | 5.1277 | 3.462 | 3.395 | 3.462 | 3.375 | 3.462 | 133,870 | 3.4473 | 0.00% |
| 2017-03-22 | 0 | 5.150 | 5.010 | 5.150 | - | - | 0 | 0 | - | 3.462 | 3.368 | 3.462 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 5.150 | 5.150 | 5.180 | 5.000 | 5.160 | 88,000 | 445,340 | 5.0607 | 3.462 | 3.462 | 3.482 | 3.361 | 3.469 | 130,895 | 3.4023 | 0.98% |
| 2017-03-20 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.140 | 49,000 | 251,370 | 5.1300 | 3.429 | 3.429 | 3.482 | 3.429 | 3.456 | 72,885 | 3.4489 | -1.92% |
| 2017-03-17 | 0 | 5.200 | 5.130 | 5.200 | - | - | 0 | 0 | - | 3.496 | 3.449 | 3.496 | - | - | 0 | - | 0.00% |
| 2017-03-16 | 0 | 5.200 | 5.110 | 5.200 | - | - | 0 | 0 | - | 3.496 | 3.435 | 3.496 | - | - | 0 | - | 0.00% |
| 2017-03-15 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 24,000 | 124,400 | 5.1833 | 3.496 | 3.429 | 3.496 | 3.462 | 3.496 | 35,699 | 3.4847 | 0.00% |
| 2017-03-14 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 31,000 | 160,700 | 5.1839 | 3.496 | 3.462 | 3.496 | 3.462 | 3.496 | 46,111 | 3.4851 | 0.97% |
| 2017-03-13 | 0 | 5.150 | 5.050 | 5.150 | 5.120 | 5.150 | 49,000 | 252,220 | 5.1473 | 3.462 | 3.395 | 3.462 | 3.442 | 3.462 | 72,885 | 3.4605 | 0.00% |
| 2017-03-10 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.250 | 47,000 | 244,620 | 5.2047 | 3.462 | 3.462 | 3.496 | 3.462 | 3.530 | 69,910 | 3.4991 | 0.00% |
| 2017-03-09 | 0 | 5.150 | 5.150 | 5.190 | 5.100 | 5.190 | 49,000 | 252,520 | 5.1535 | 3.462 | 3.462 | 3.489 | 3.429 | 3.489 | 72,885 | 3.4646 | 0.00% |
| 2017-03-08 | 0 | 5.150 | 5.010 | 5.250 | 5.140 | 5.150 | 30,000 | 154,460 | 5.1487 | 3.462 | 3.368 | 3.530 | 3.456 | 3.462 | 44,623 | 3.4614 | 0.39% |
| 2017-03-07 | 0 | 5.130 | 5.010 | 5.130 | 4.860 | 5.150 | 62,000 | 310,300 | 5.0048 | 3.449 | 3.368 | 3.449 | 3.267 | 3.462 | 92,222 | 3.3647 | 2.60% |
| 2017-03-06 | 0 | 5.000 | 4.980 | 5.000 | 4.960 | 5.000 | 27,000 | 134,675 | 4.9880 | 3.361 | 3.348 | 3.361 | 3.335 | 3.361 | 40,161 | 3.3534 | 0.00% |
| 2017-03-03 | 0 | 5.000 | 4.920 | 5.000 | 5.000 | 5.010 | 36,000 | 180,060 | 5.0017 | 3.361 | 3.308 | 3.361 | 3.361 | 3.368 | 53,548 | 3.3626 | -0.99% |
| 2017-03-02 | 0 | 5.050 | 5.010 | 5.050 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 3.395 | 3.368 | 3.395 | 3.395 | 3.395 | 14,874 | 3.3951 | -0.98% |
| 2017-03-01 | 0 | 5.100 | 5.010 | 5.100 | 5.020 | 5.100 | 20,449 | 102,937 | 5.0338 | 3.429 | 3.368 | 3.429 | 3.375 | 3.429 | 30,417 | 3.3842 | 1.80% |
| 2017-02-28 | 0 | 5.010 | 5.010 | 5.100 | 5.000 | 5.070 | 26,917 | 134,827 | 5.0090 | 3.368 | 3.368 | 3.429 | 3.361 | 3.409 | 40,038 | 3.3675 | -1.76% |
| 2017-02-27 | 0 | 5.100 | 5.020 | 5.100 | 5.100 | 5.120 | 24,000 | 122,600 | 5.1083 | 3.429 | 3.375 | 3.429 | 3.429 | 3.442 | 35,699 | 3.4343 | 0.00% |
| 2017-02-24 | 0 | 5.100 | 5.000 | 5.190 | 5.100 | 5.110 | 28,000 | 142,940 | 5.1050 | 3.429 | 3.361 | 3.489 | 3.429 | 3.435 | 41,649 | 3.4321 | -0.39% |
| 2017-02-23 | 0 | 5.120 | 5.120 | 5.140 | 5.120 | 5.140 | 31,002 | 158,960 | 5.1274 | 3.442 | 3.442 | 3.456 | 3.442 | 3.456 | 46,114 | 3.4471 | -0.19% |
| 2017-02-22 | 0 | 5.130 | 5.130 | 5.150 | 5.110 | 5.160 | 51,000 | 261,540 | 5.1282 | 3.449 | 3.449 | 3.462 | 3.435 | 3.469 | 75,860 | 3.4477 | -0.39% |
| 2017-02-21 | 0 | 5.150 | 4.950 | 5.150 | 5.100 | 5.150 | 3,000 | 15,350 | 5.1167 | 3.462 | 3.328 | 3.462 | 3.429 | 3.462 | 4,462 | 3.4399 | 0.00% |
| 2017-02-20 | 0 | 5.150 | 4.960 | 5.150 | 5.040 | 5.150 | 15,000 | 76,150 | 5.0767 | 3.462 | 3.335 | 3.462 | 3.388 | 3.462 | 22,312 | 3.4130 | 2.59% |
| 2017-02-17 | 0 | 5.020 | 5.020 | 5.190 | 5.020 | 5.020 | 3,000 | 15,060 | 5.0200 | 3.375 | 3.375 | 3.489 | 3.375 | 3.375 | 4,462 | 3.3749 | 0.00% |
| 2017-02-16 | 0 | 5.020 | 5.020 | 5.050 | 5.000 | 5.000 | 9,000 | 45,000 | 5.0000 | 3.375 | 3.375 | 3.395 | 3.361 | 3.361 | 13,387 | 3.3615 | 0.40% |
| 2017-02-15 | 0 | 5.000 | 5.000 | 5.050 | 4.960 | 4.960 | 10,000 | 49,600 | 4.9600 | 3.361 | 3.361 | 3.395 | 3.335 | 3.335 | 14,874 | 3.3346 | 0.00% |
| 2017-02-14 | 0 | 5.000 | 4.970 | 5.150 | 4.990 | 5.000 | 44,000 | 219,870 | 4.9970 | 3.361 | 3.341 | 3.462 | 3.355 | 3.361 | 65,448 | 3.3595 | 0.00% |
| 2017-02-13 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.000 | 103,000 | 513,200 | 4.9825 | 3.361 | 3.348 | 3.361 | 3.348 | 3.361 | 153,207 | 3.3497 | -1.57% |
| 2017-02-10 | 0 | 5.080 | 5.020 | 5.160 | 5.080 | 5.080 | 5,000 | 25,400 | 5.0800 | 3.415 | 3.375 | 3.469 | 3.415 | 3.415 | 7,437 | 3.4152 | 1.40% |
| 2017-02-09 | 0 | 5.010 | 5.010 | 5.170 | 5.010 | 5.030 | 75,000 | 376,260 | 5.0168 | 3.368 | 3.368 | 3.476 | 3.368 | 3.382 | 111,558 | 3.3728 | 0.20% |
| 2017-02-08 | 0 | 5.000 | 5.000 | 5.050 | 4.800 | 5.400 | 394,000 | 1,955,540 | 4.9633 | 3.361 | 3.361 | 3.395 | 3.227 | 3.630 | 586,054 | 3.3368 | -1.38% |
| 2017-02-07 | 0 | 5.070 | 5.070 | 5.200 | 5.060 | 5.200 | 31,000 | 159,610 | 5.1487 | 3.409 | 3.409 | 3.496 | 3.402 | 3.496 | 46,111 | 3.4614 | -1.93% |
| 2017-02-06 | 0 | 5.170 | 5.100 | 5.170 | 5.100 | 5.170 | 25,000 | 128,150 | 5.1260 | 3.476 | 3.429 | 3.476 | 3.429 | 3.476 | 37,186 | 3.4462 | -0.19% |
| 2017-02-03 | 0 | 5.180 | 5.100 | 5.180 | - | - | 0 | 0 | - | 3.482 | 3.429 | 3.482 | - | - | 0 | - | -0.19% |
| 2017-02-02 | 0 | 5.190 | 5.020 | 5.330 | - | - | 0 | 0 | - | 3.489 | 3.375 | 3.583 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 5.190 | 5.100 | 5.190 | - | - | 0 | 0 | - | 3.489 | 3.429 | 3.489 | - | - | 0 | - | -0.19% |
| 2017-01-27 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.210 | 9,000 | 46,810 | 5.2011 | 3.496 | 3.496 | 3.563 | 3.496 | 3.503 | 13,387 | 3.4967 | -0.19% |
| 2017-01-26 | 0 | 5.210 | 5.210 | 5.270 | 5.210 | 5.270 | 3,000 | 15,690 | 5.2300 | 3.503 | 3.503 | 3.543 | 3.503 | 3.543 | 4,462 | 3.5161 | -0.95% |
| 2017-01-25 | 0 | 5.260 | 5.180 | 5.260 | 5.260 | 5.300 | 38,000 | 200,280 | 5.2705 | 3.536 | 3.482 | 3.536 | 3.536 | 3.563 | 56,523 | 3.5433 | 0.19% |
| 2017-01-24 | 0 | 5.250 | 5.160 | 5.250 | 5.280 | 5.280 | 1,000 | 5,280 | 5.2800 | 3.530 | 3.469 | 3.530 | 3.550 | 3.550 | 1,487 | 3.5497 | -0.57% |
| 2017-01-23 | 0 | 5.280 | 5.280 | 5.300 | 5.200 | 5.400 | 89,000 | 468,920 | 5.2688 | 3.550 | 3.550 | 3.563 | 3.496 | 3.630 | 132,383 | 3.5422 | 1.93% |
| 2017-01-20 | 0 | 5.180 | 5.180 | 5.200 | 5.090 | 5.100 | 6,000 | 30,580 | 5.0967 | 3.482 | 3.482 | 3.496 | 3.422 | 3.429 | 8,925 | 3.4265 | 0.39% |
| 2017-01-19 | 0 | 5.160 | 5.050 | 5.310 | - | - | 0 | 0 | - | 3.469 | 3.395 | 3.570 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 5.160 | 5.160 | 5.210 | 5.160 | 5.210 | 18,000 | 93,450 | 5.1917 | 3.469 | 3.469 | 3.503 | 3.469 | 3.503 | 26,774 | 3.4903 | -3.37% |
| 2017-01-17 | 0 | 5.340 | 5.300 | 5.340 | 5.350 | 5.350 | 49,000 | 262,150 | 5.3500 | 3.590 | 3.563 | 3.590 | 3.597 | 3.597 | 72,885 | 3.5968 | 1.91% |
| 2017-01-16 | 0 | 5.240 | 5.120 | 5.250 | 5.130 | 5.300 | 50,000 | 262,270 | 5.2454 | 3.523 | 3.442 | 3.530 | 3.449 | 3.563 | 74,372 | 3.5264 | 0.77% |
| 2017-01-13 | 0 | 5.200 | 5.200 | 5.240 | 5.000 | 5.250 | 157,000 | 807,580 | 5.1438 | 3.496 | 3.496 | 3.523 | 3.361 | 3.530 | 233,529 | 3.4582 | 4.00% |
| 2017-01-12 | 0 | 5.000 | 4.910 | 5.000 | 5.000 | 5.020 | 15,000 | 75,080 | 5.0053 | 3.361 | 3.301 | 3.361 | 3.361 | 3.375 | 22,312 | 3.3651 | 0.00% |
| 2017-01-11 | 0 | 5.000 | 4.930 | 5.100 | 5.000 | 5.000 | 3,000 | 15,000 | 5.0000 | 3.361 | 3.314 | 3.429 | 3.361 | 3.361 | 4,462 | 3.3615 | -2.91% |
| 2017-01-10 | 0 | 5.150 | 5.000 | 5.150 | 5.000 | 5.150 | 61,048 | 309,432 | 5.0687 | 3.462 | 3.361 | 3.462 | 3.361 | 3.462 | 90,806 | 3.4076 | 3.00% |
| 2017-01-09 | 0 | 5.000 | 4.880 | 5.000 | 4.880 | 5.000 | 15,950 | 79,099 | 4.9592 | 3.361 | 3.281 | 3.361 | 3.281 | 3.361 | 23,725 | 3.3340 | 0.00% |
| 2017-01-06 | 0 | 5.000 | 4.900 | 5.050 | 4.880 | 5.000 | 112,000 | 559,760 | 4.9979 | 3.361 | 3.294 | 3.395 | 3.281 | 3.361 | 166,594 | 3.3600 | 0.00% |
| 2017-01-05 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 3.361 | 3.294 | 3.361 | 3.361 | 3.361 | 29,749 | 3.3615 | 0.00% |
| 2017-01-04 | 0 | 5.000 | 4.850 | 5.000 | 4.810 | 5.000 | 35,472 | 173,651 | 4.8954 | 3.361 | 3.261 | 3.361 | 3.234 | 3.361 | 52,763 | 3.2912 | 0.00% |
| 2017-01-03 | 0 | 5.000 | 4.850 | 5.040 | 4.990 | 5.000 | 30,000 | 149,900 | 4.9967 | 3.361 | 3.261 | 3.388 | 3.355 | 3.361 | 44,623 | 3.3592 | 0.00% |
| 2016-12-30 | 0 | 5.000 | 4.880 | 5.040 | 4.950 | 5.000 | 60,972 | 302,204 | 4.9564 | 3.361 | 3.281 | 3.388 | 3.328 | 3.361 | 90,693 | 3.3322 | 0.00% |
| 2016-12-29 | 0 | 5.000 | 4.840 | 5.000 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.361 | 3.254 | 3.361 | 3.361 | 3.361 | 14,874 | 3.3615 | 0.00% |
| 2016-12-28 | 0 | 5.000 | 4.870 | 5.010 | 4.810 | 5.020 | 751,000 | 3,753,810 | 4.9984 | 3.361 | 3.274 | 3.368 | 3.234 | 3.375 | 1,117,072 | 3.3604 | 3.95% |
| 2016-12-23 | 0 | 4.810 | 4.810 | 4.940 | - | - | 0 | 0 | - | 3.234 | 3.234 | 3.321 | - | - | 0 | - | 0.21% |
| 2016-12-22 | 0 | 4.800 | 4.710 | 4.800 | 4.800 | 4.970 | 89,000 | 430,910 | 4.8417 | 3.227 | 3.167 | 3.227 | 3.227 | 3.341 | 132,383 | 3.2550 | -3.23% |
| 2016-12-21 | 0 | 4.960 | 4.800 | 4.960 | 4.960 | 4.960 | 22,000 | 109,140 | 4.9609 | 3.335 | 3.227 | 3.335 | 3.335 | 3.335 | 32,724 | 3.3352 | 2.69% |
| 2016-12-20 | 0 | 4.830 | 4.660 | 4.830 | - | - | 0 | 0 | - | 3.247 | 3.133 | 3.247 | - | - | 0 | - | -0.82% |
| 2016-12-19 | 0 | 4.870 | 4.660 | 4.870 | - | - | 0 | 0 | - | 3.274 | 3.133 | 3.274 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 4.870 | 4.650 | 4.870 | - | - | 0 | 0 | - | 3.274 | 3.126 | 3.274 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 4.870 | 4.760 | 4.870 | - | - | 0 | 0 | - | 3.274 | 3.200 | 3.274 | - | - | 0 | - | -0.41% |
| 2016-12-14 | 0 | 4.890 | 4.790 | 4.920 | 4.790 | 4.890 | 21,000 | 100,790 | 4.7995 | 3.288 | 3.220 | 3.308 | 3.220 | 3.288 | 31,236 | 3.2267 | -0.20% |
| 2016-12-13 | 0 | 4.900 | 4.780 | 4.910 | 4.790 | 4.960 | 24,000 | 115,650 | 4.8188 | 3.294 | 3.214 | 3.301 | 3.220 | 3.335 | 35,699 | 3.2396 | -1.21% |
| 2016-12-12 | 0 | 4.960 | 4.800 | 4.960 | 4.800 | 4.980 | 6,000 | 29,370 | 4.8950 | 3.335 | 3.227 | 3.335 | 3.227 | 3.348 | 8,925 | 3.2909 | 0.20% |
| 2016-12-09 | 0 | 4.950 | 4.800 | 4.950 | 4.770 | 4.950 | 2,000 | 9,720 | 4.8600 | 3.328 | 3.227 | 3.328 | 3.207 | 3.328 | 2,975 | 3.2673 | 0.00% |
| 2016-12-08 | 0 | 4.950 | 4.850 | 4.980 | 4.950 | 4.950 | 90,000 | 445,500 | 4.9500 | 3.328 | 3.261 | 3.348 | 3.328 | 3.328 | 133,870 | 3.3279 | -0.20% |
| 2016-12-07 | 0 | 4.960 | 4.850 | 4.960 | 4.950 | 4.980 | 350,500 | 1,744,700 | 4.9777 | 3.335 | 3.261 | 3.335 | 3.328 | 3.348 | 521,350 | 3.3465 | -0.60% |
| 2016-12-06 | 0 | 4.990 | 4.780 | 4.990 | 4.900 | 5.000 | 101,000 | 500,940 | 4.9598 | 3.355 | 3.214 | 3.355 | 3.294 | 3.361 | 150,232 | 3.3344 | 2.25% |
| 2016-12-05 | 0 | 4.880 | 4.880 | 4.900 | 4.830 | 4.830 | 1,000 | 4,830 | 4.8300 | 3.281 | 3.281 | 3.294 | 3.247 | 3.247 | 1,487 | 3.2472 | 0.21% |
| 2016-12-02 | 0 | 4.870 | 4.820 | 4.870 | 4.820 | 4.870 | 5,000 | 24,200 | 4.8400 | 3.274 | 3.240 | 3.274 | 3.240 | 3.274 | 7,437 | 3.2539 | 0.00% |
| 2016-12-01 | 0 | 4.870 | 4.850 | 4.870 | 4.830 | 4.880 | 2,000 | 9,710 | 4.8550 | 3.274 | 3.261 | 3.274 | 3.247 | 3.281 | 2,975 | 3.2640 | 0.21% |
| 2016-11-30 | 0 | 4.860 | 4.860 | 4.980 | 4.850 | 4.990 | 14,000 | 69,490 | 4.9636 | 3.267 | 3.267 | 3.348 | 3.261 | 3.355 | 20,824 | 3.3370 | -2.61% |
| 2016-11-29 | 0 | 4.990 | 4.830 | 4.990 | - | - | 37,500 | 181,125 | 4.8300 | 3.355 | 3.247 | 3.355 | - | - | 55,779 | 3.2472 | 0.00% |
| 2016-11-28 | 0 | 4.990 | 4.880 | 4.990 | 5.000 | 5.010 | 94,000 | 470,030 | 5.0003 | 3.355 | 3.281 | 3.355 | 3.361 | 3.368 | 139,820 | 3.3617 | 0.60% |
| 2016-11-25 | 0 | 4.960 | 4.820 | 4.960 | 4.800 | 5.060 | 22,000 | 106,180 | 4.8264 | 3.335 | 3.240 | 3.335 | 3.227 | 3.402 | 32,724 | 3.2447 | 1.22% |
| 2016-11-24 | 0 | 4.900 | 4.820 | 4.900 | 4.900 | 4.900 | 5,000 | 24,500 | 4.9000 | 3.294 | 3.240 | 3.294 | 3.294 | 3.294 | 7,437 | 3.2942 | 0.00% |
| 2016-11-23 | 0 | 4.900 | 4.870 | 4.900 | 4.870 | 4.950 | 9,500 | 46,625 | 4.9079 | 3.294 | 3.274 | 3.294 | 3.274 | 3.328 | 14,131 | 3.2995 | -1.01% |
| 2016-11-22 | 0 | 4.950 | 4.900 | 4.980 | - | - | 0 | 0 | - | 3.328 | 3.294 | 3.348 | - | - | 0 | - | 0.00% |
| 2016-11-21 | 0 | 4.950 | 4.900 | 4.950 | 4.890 | 5.000 | 31,000 | 152,450 | 4.9177 | 3.328 | 3.294 | 3.328 | 3.288 | 3.361 | 46,111 | 3.3062 | -2.56% |
| 2016-11-18 | 0 | 5.080 | 4.950 | 5.080 | 5.000 | 5.100 | 84,500 | 426,950 | 5.0527 | 3.415 | 3.328 | 3.415 | 3.361 | 3.429 | 125,689 | 3.3969 | 1.60% |
| 2016-11-17 | 0 | 5.000 | 4.740 | 5.000 | 4.950 | 5.000 | 180,000 | 893,410 | 4.9634 | 3.361 | 3.187 | 3.361 | 3.328 | 3.361 | 267,740 | 3.3369 | 1.01% |
| 2016-11-16 | 0 | 4.950 | 4.680 | 4.950 | - | - | 0 | 0 | - | 3.328 | 3.146 | 3.328 | - | - | 0 | - | -0.40% |
| 2016-11-15 | 0 | 4.970 | 4.700 | 4.970 | 4.970 | 4.970 | 2,000 | 9,940 | 4.9700 | 3.341 | 3.160 | 3.341 | 3.341 | 3.341 | 2,975 | 3.3413 | 0.20% |
| 2016-11-14 | 0 | 4.960 | 4.700 | 4.990 | 4.960 | 4.960 | 1,000 | 4,960 | 4.9600 | 3.335 | 3.160 | 3.355 | 3.335 | 3.335 | 1,487 | 3.3346 | 0.00% |
| 2016-11-11 | 0 | 4.960 | 4.690 | 4.960 | - | - | 0 | 0 | - | 3.335 | 3.153 | 3.335 | - | - | 0 | - | -0.60% |
| 2016-11-10 | 0 | 4.990 | 4.790 | 4.990 | 4.940 | 5.030 | 14,000 | 69,400 | 4.9571 | 3.355 | 3.220 | 3.355 | 3.321 | 3.382 | 20,824 | 3.3327 | 2.25% |
| 2016-11-09 | 0 | 4.880 | 4.690 | 4.880 | 4.970 | 4.970 | 1,000 | 4,970 | 4.9700 | 3.281 | 3.153 | 3.281 | 3.341 | 3.341 | 1,487 | 3.3413 | 0.21% |
| 2016-11-08 | 0 | 4.870 | 4.730 | 4.870 | 4.850 | 4.870 | 10,000 | 48,660 | 4.8660 | 3.274 | 3.180 | 3.274 | 3.261 | 3.274 | 14,874 | 3.2714 | 0.00% |
| 2016-11-07 | 0 | 4.870 | 4.860 | 4.870 | 4.870 | 4.980 | 13,000 | 64,410 | 4.9546 | 3.274 | 3.267 | 3.274 | 3.274 | 3.348 | 19,337 | 3.3310 | -0.41% |
| 2016-11-04 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 4.890 | 23,000 | 112,390 | 4.8865 | 3.288 | 3.281 | 3.288 | 3.281 | 3.288 | 34,211 | 3.2852 | -0.20% |
| 2016-11-03 | 0 | 4.900 | 4.900 | 4.960 | 4.890 | 4.900 | 9,000 | 44,060 | 4.8956 | 3.294 | 3.294 | 3.335 | 3.288 | 3.294 | 13,387 | 3.2912 | 0.20% |
| 2016-11-02 | 0 | 4.890 | 4.890 | 4.990 | 4.890 | 4.890 | 334,000 | 1,633,260 | 4.8900 | 3.288 | 3.288 | 3.355 | 3.288 | 3.288 | 496,807 | 3.2875 | 0.00% |
| 2016-11-01 | 0 | 4.890 | 4.810 | 4.890 | 4.800 | 4.900 | 78,000 | 375,000 | 4.8077 | 3.288 | 3.234 | 3.288 | 3.227 | 3.294 | 116,021 | 3.2322 | -1.01% |
| 2016-10-31 | 0 | 4.940 | 4.810 | 4.940 | - | - | 1,000 | 5,000 | 5.0000 | 3.321 | 3.234 | 3.321 | - | - | 1,487 | 3.3615 | -1.20% |
| 2016-10-28 | 0 | 5.000 | 4.870 | 5.000 | 4.680 | 5.000 | 189,000 | 909,750 | 4.8135 | 3.361 | 3.274 | 3.361 | 3.146 | 3.361 | 281,127 | 3.2361 | 3.31% |
| 2016-10-27 | 0 | 4.840 | 4.680 | 4.850 | 4.650 | 4.870 | 141,000 | 667,570 | 4.7345 | 3.254 | 3.146 | 3.261 | 3.126 | 3.274 | 209,730 | 3.1830 | -1.02% |
| 2016-10-26 | 0 | 4.890 | 4.890 | 4.950 | 4.850 | 4.850 | 4,000 | 19,580 | 4.8950 | 3.288 | 3.288 | 3.328 | 3.261 | 3.261 | 5,950 | 3.2909 | 0.20% |
| 2016-10-25 | 0 | 4.880 | 4.870 | 4.880 | 4.820 | 4.990 | 15,000 | 73,000 | 4.8667 | 3.281 | 3.274 | 3.281 | 3.240 | 3.355 | 22,312 | 3.2718 | -1.81% |
| 2016-10-24 | 0 | 4.970 | 4.840 | 4.970 | 4.900 | 4.990 | 121,000 | 593,890 | 4.9082 | 3.341 | 3.254 | 3.341 | 3.294 | 3.355 | 179,981 | 3.2997 | 1.64% |
| 2016-10-20 | 0 | 4.890 | 4.850 | 5.010 | 4.850 | 5.060 | 234,000 | 1,146,290 | 4.8987 | 3.288 | 3.261 | 3.368 | 3.261 | 3.402 | 348,063 | 3.2933 | -3.17% |
| 2016-10-19 | 0 | 5.050 | 4.890 | 5.050 | 4.900 | 5.100 | 81,000 | 405,180 | 5.0022 | 3.395 | 3.288 | 3.395 | 3.294 | 3.429 | 120,483 | 3.3630 | 0.20% |
| 2016-10-18 | 0 | 5.040 | 4.980 | 5.100 | 4.950 | 5.090 | 181,500 | 912,000 | 5.0248 | 3.388 | 3.348 | 3.429 | 3.328 | 3.422 | 269,972 | 3.3781 | -0.98% |
| 2016-10-17 | 0 | 5.090 | 5.040 | 5.100 | - | - | 0 | 0 | - | 3.422 | 3.388 | 3.429 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 5.090 | 5.030 | 5.100 | 5.030 | 5.250 | 14,000 | 71,310 | 5.0936 | 3.422 | 3.382 | 3.429 | 3.382 | 3.530 | 20,824 | 3.4244 | 0.00% |
| 2016-10-13 | 0 | 5.090 | 5.000 | 5.110 | 4.880 | 5.240 | 41,000 | 207,880 | 5.0702 | 3.422 | 3.361 | 3.435 | 3.281 | 3.523 | 60,985 | 3.4087 | -0.78% |
| 2016-10-12 | 0 | 5.130 | 5.120 | 5.230 | - | - | 0 | 0 | - | 3.449 | 3.442 | 3.516 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 5.130 | 5.130 | 5.140 | 5.130 | 5.140 | 12,000 | 61,630 | 5.1358 | 3.449 | 3.449 | 3.456 | 3.449 | 3.456 | 17,849 | 3.4528 | -0.19% |
| 2016-10-07 | 0 | 5.140 | 5.140 | 5.150 | 5.120 | 5.240 | 7,000 | 36,060 | 5.1514 | 3.456 | 3.456 | 3.462 | 3.442 | 3.523 | 10,412 | 3.4633 | -0.19% |
| 2016-10-06 | 0 | 5.150 | 5.140 | 5.170 | 5.120 | 5.160 | 38,000 | 194,800 | 5.1263 | 3.462 | 3.456 | 3.476 | 3.442 | 3.469 | 56,523 | 3.4464 | 0.19% |
| 2016-10-05 | 0 | 5.140 | 5.140 | 5.190 | 5.130 | 5.150 | 28,500 | 146,435 | 5.1381 | 3.456 | 3.456 | 3.489 | 3.449 | 3.462 | 42,392 | 3.4543 | -2.10% |
| 2016-10-04 | 0 | 5.250 | 5.130 | 5.250 | 5.140 | 5.290 | 10,000 | 52,620 | 5.2620 | 3.530 | 3.449 | 3.530 | 3.456 | 3.556 | 14,874 | 3.5376 | 2.34% |
| 2016-10-03 | 0 | 5.130 | 5.120 | 5.160 | 5.100 | 5.160 | 64,000 | 327,930 | 5.1239 | 3.449 | 3.442 | 3.469 | 3.429 | 3.469 | 95,197 | 3.4448 | -1.54% |
| 2016-09-30 | 0 | 5.210 | 5.110 | 5.200 | 5.110 | 5.260 | 14,000 | 73,310 | 5.2364 | 3.503 | 3.435 | 3.496 | 3.435 | 3.536 | 20,824 | 3.5204 | 0.77% |
| 2016-09-29 | 0 | 5.170 | 5.160 | 5.290 | 5.140 | 5.360 | 78,833 | 410,294 | 5.2046 | 3.476 | 3.469 | 3.556 | 3.456 | 3.603 | 117,260 | 3.4990 | -3.54% |
| 2016-09-28 | 0 | 5.360 | 5.260 | 5.360 | 5.260 | 5.380 | 35,000 | 187,640 | 5.3611 | 3.603 | 3.536 | 3.603 | 3.536 | 3.617 | 52,061 | 3.6043 | 0.75% |
| 2016-09-27 | 0 | 5.320 | 5.320 | 5.360 | 5.250 | 5.400 | 87,000 | 464,070 | 5.3341 | 3.577 | 3.577 | 3.603 | 3.530 | 3.630 | 129,408 | 3.5861 | 0.38% |
| 2016-09-26 | 0 | 5.300 | 5.280 | 5.330 | 5.170 | 5.500 | 202,004 | 1,091,280 | 5.4023 | 3.563 | 3.550 | 3.583 | 3.476 | 3.698 | 300,470 | 3.6319 | 1.73% |
| 2016-09-23 | 0 | 5.210 | 5.210 | 5.230 | 5.120 | 5.230 | 138,500 | 719,905 | 5.1979 | 3.503 | 3.503 | 3.516 | 3.442 | 3.516 | 206,011 | 3.4945 | 1.96% |
| 2016-09-22 | 0 | 5.110 | 5.110 | 5.170 | 5.080 | 5.160 | 55,100 | 282,954 | 5.1353 | 3.435 | 3.435 | 3.476 | 3.415 | 3.469 | 81,958 | 3.4524 | -1.35% |
| 2016-09-21 | 0 | 5.180 | 5.100 | 5.190 | 5.120 | 5.180 | 7,000 | 36,070 | 5.1529 | 3.482 | 3.429 | 3.489 | 3.442 | 3.482 | 10,412 | 3.4642 | 0.19% |
| 2016-09-20 | 0 | 5.170 | 5.110 | 5.210 | - | - | 0 | 0 | - | 3.476 | 3.435 | 3.503 | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 5.170 | 5.100 | 5.190 | 5.090 | 5.170 | 3,500 | 17,885 | 5.1100 | 3.476 | 3.429 | 3.489 | 3.422 | 3.476 | 5,206 | 3.4354 | -0.39% |
| 2016-09-15 | 0 | 5.190 | 5.100 | 5.190 | 5.260 | 5.260 | 1,000 | 5,260 | 5.2600 | 3.489 | 3.429 | 3.489 | 3.536 | 3.536 | 1,487 | 3.5363 | 1.76% |
| 2016-09-14 | 0 | 5.100 | 5.090 | 5.170 | 5.090 | 5.200 | 25,000 | 129,310 | 5.1724 | 3.429 | 3.422 | 3.476 | 3.422 | 3.496 | 37,186 | 3.4774 | -2.11% |
| 2016-09-13 | 0 | 5.210 | 5.070 | 5.210 | 5.100 | 5.230 | 13,000 | 66,430 | 5.1100 | 3.503 | 3.409 | 3.503 | 3.429 | 3.516 | 19,337 | 3.4354 | 2.76% |
| 2016-09-12 | 0 | 5.070 | 5.070 | 5.100 | 5.040 | 5.110 | 41,000 | 208,610 | 5.0880 | 3.409 | 3.409 | 3.429 | 3.388 | 3.435 | 60,985 | 3.4207 | -1.74% |
| 2016-09-09 | 0 | 5.160 | 5.130 | 5.230 | 5.110 | 5.250 | 61,000 | 315,010 | 5.1641 | 3.469 | 3.449 | 3.516 | 3.435 | 3.530 | 90,734 | 3.4718 | 0.39% |
| 2016-09-08 | 0 | 5.140 | 5.140 | 5.200 | 5.140 | 5.270 | 37,000 | 191,780 | 5.1832 | 3.456 | 3.456 | 3.496 | 3.456 | 3.543 | 55,036 | 3.4847 | 0.19% |
| 2016-09-07 | 0 | 5.130 | 5.110 | 5.200 | 5.110 | 5.250 | 98,000 | 508,490 | 5.1887 | 3.449 | 3.435 | 3.496 | 3.435 | 3.530 | 145,770 | 3.4883 | -2.84% |
| 2016-09-06 | 0 | 5.280 | 5.170 | 5.280 | 5.200 | 5.290 | 2,000 | 10,490 | 5.2450 | 3.550 | 3.476 | 3.550 | 3.496 | 3.556 | 2,975 | 3.5262 | 1.73% |
| 2016-09-05 | 0 | 5.190 | 5.180 | 5.290 | 5.140 | 5.280 | 4,500 | 23,435 | 5.2078 | 3.489 | 3.482 | 3.556 | 3.456 | 3.550 | 6,694 | 3.5012 | -1.14% |
| 2016-09-02 | 0 | 5.250 | 5.250 | 5.280 | - | - | 0 | 0 | - | 3.530 | 3.530 | 3.550 | - | - | 0 | - | 1.74% |
| 2016-09-01 | 0 | 5.160 | 5.160 | 5.250 | 5.160 | 5.180 | 8,000 | 41,310 | 5.1638 | 3.469 | 3.469 | 3.530 | 3.469 | 3.482 | 11,900 | 3.4716 | -2.82% |
| 2016-08-31 | 0 | 5.310 | 5.130 | 5.310 | 5.360 | 5.360 | 1,000 | 5,360 | 5.3600 | 3.570 | 3.449 | 3.570 | 3.603 | 3.603 | 1,487 | 3.6035 | 0.95% |
| 2016-08-30 | 0 | 5.260 | 5.260 | 5.350 | 5.220 | 5.380 | 26,000 | 138,180 | 5.3146 | 3.536 | 3.536 | 3.597 | 3.509 | 3.617 | 38,674 | 3.5730 | 0.77% |
| 2016-08-29 | 0 | 5.220 | 5.120 | 5.220 | 5.220 | 5.220 | 5,000 | 26,100 | 5.2200 | 3.509 | 3.442 | 3.509 | 3.509 | 3.509 | 7,437 | 3.5094 | -0.57% |
| 2016-08-26 | 0 | 5.250 | 5.140 | 5.250 | 5.260 | 5.260 | 1,000 | 5,260 | 5.2600 | 3.530 | 3.456 | 3.530 | 3.536 | 3.536 | 1,487 | 3.5363 | 0.77% |
| 2016-08-25 | 0 | 5.210 | 5.070 | 5.210 | 5.110 | 5.270 | 59,000 | 308,360 | 5.2264 | 3.503 | 3.409 | 3.503 | 3.435 | 3.543 | 87,759 | 3.5137 | 0.19% |
| 2016-08-24 | 0 | 5.200 | 5.200 | 5.270 | - | - | 3,000 | 15,600 | 5.2000 | 3.496 | 3.496 | 3.543 | - | - | 4,462 | 3.4959 | 0.00% |
| 2016-08-23 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 3.496 | 3.482 | 3.496 | 3.496 | 3.496 | 29,749 | 3.4959 | -0.38% |
| 2016-08-22 | 0 | 5.220 | 5.210 | 5.310 | 5.210 | 5.310 | 13,000 | 67,850 | 5.2192 | 3.509 | 3.503 | 3.570 | 3.503 | 3.570 | 19,337 | 3.5089 | -0.57% |
| 2016-08-19 | 0 | 5.250 | 5.210 | 5.290 | 5.250 | 5.300 | 16,000 | 84,290 | 5.2681 | 3.530 | 3.503 | 3.556 | 3.530 | 3.563 | 23,799 | 3.5417 | -1.69% |
| 2016-08-18 | 0 | 5.340 | 5.160 | 5.340 | 5.270 | 5.340 | 16,000 | 85,160 | 5.3225 | 3.590 | 3.469 | 3.590 | 3.543 | 3.590 | 23,799 | 3.5783 | 1.14% |
| 2016-08-17 | 0 | 5.280 | 5.150 | 5.300 | 5.130 | 5.300 | 9,000 | 47,370 | 5.2633 | 3.550 | 3.462 | 3.563 | 3.449 | 3.563 | 13,387 | 3.5385 | -0.94% |
| 2016-08-16 | 0 | 5.330 | 5.280 | 5.330 | 5.280 | 5.350 | 88,000 | 467,150 | 5.3085 | 3.583 | 3.550 | 3.583 | 3.550 | 3.597 | 130,895 | 3.5689 | 2.11% |
| 2016-08-15 | 0 | 5.220 | 5.200 | 5.230 | 5.090 | 5.220 | 70,000 | 360,690 | 5.1527 | 3.509 | 3.496 | 3.516 | 3.422 | 3.509 | 104,121 | 3.4641 | -2.25% |
| 2016-08-12 | 0 | 5.340 | 5.260 | 5.340 | 5.260 | 5.380 | 84,000 | 446,680 | 5.3176 | 3.590 | 3.536 | 3.590 | 3.536 | 3.617 | 124,946 | 3.5750 | 4.71% |
| 2016-08-11 | 0 | 5.100 | 5.080 | 5.260 | 5.100 | 5.200 | 20,000 | 103,000 | 5.1500 | 3.429 | 3.415 | 3.536 | 3.429 | 3.496 | 29,749 | 3.4623 | -3.04% |
| 2016-08-10 | 0 | 5.260 | 5.080 | 5.260 | 5.260 | 5.280 | 70,500 | 371,810 | 5.2739 | 3.536 | 3.415 | 3.536 | 3.536 | 3.550 | 104,865 | 3.5456 | -1.31% |
| 2016-08-09 | 0 | 5.330 | 5.110 | 5.330 | 5.250 | 5.330 | 85,000 | 449,010 | 5.2825 | 3.583 | 3.435 | 3.583 | 3.530 | 3.583 | 126,433 | 3.5514 | 2.11% |
| 2016-08-08 | 0 | 5.220 | 5.180 | 5.280 | 5.220 | 5.350 | 238,000 | 1,255,390 | 5.2747 | 3.509 | 3.482 | 3.550 | 3.509 | 3.597 | 354,012 | 3.5462 | 2.76% |
| 2016-08-05 | 0 | 5.080 | 5.080 | 5.140 | 5.080 | 5.150 | 58,500 | 299,935 | 5.1271 | 3.415 | 3.415 | 3.456 | 3.415 | 3.462 | 87,016 | 3.4469 | 0.00% |
| 2016-08-04 | 0 | 5.080 | 5.080 | 5.090 | 5.040 | 5.080 | 30,000 | 152,060 | 5.0687 | 3.415 | 3.415 | 3.422 | 3.388 | 3.415 | 44,623 | 3.4076 | -0.59% |
| 2016-08-03 | 0 | 5.110 | 5.010 | 5.120 | 5.030 | 5.120 | 105,000 | 534,410 | 5.0896 | 3.435 | 3.368 | 3.442 | 3.382 | 3.442 | 156,182 | 3.4217 | 1.79% |
| 2016-08-01 | 0 | 5.020 | 5.000 | 5.060 | 5.000 | 5.050 | 76,000 | 381,630 | 5.0214 | 3.375 | 3.361 | 3.402 | 3.361 | 3.395 | 113,046 | 3.3759 | -2.14% |
| 2016-07-29 | 0 | 5.130 | 5.000 | 5.140 | 5.000 | 5.130 | 65,000 | 326,830 | 5.0282 | 3.449 | 3.361 | 3.456 | 3.361 | 3.449 | 96,684 | 3.3804 | 1.38% |
| 2016-07-28 | 0 | 5.060 | 5.050 | 5.130 | 5.060 | 5.150 | 51,000 | 260,460 | 5.1071 | 3.402 | 3.395 | 3.449 | 3.402 | 3.462 | 75,860 | 3.4334 | -1.56% |
| 2016-07-27 | 0 | 5.140 | 5.140 | 5.150 | 5.050 | 5.140 | 36,000 | 184,840 | 5.1344 | 3.456 | 3.456 | 3.462 | 3.395 | 3.456 | 53,548 | 3.4519 | 1.78% |
| 2016-07-26 | 0 | 5.050 | 5.050 | 5.060 | 5.010 | 5.050 | 39,000 | 196,520 | 5.0390 | 3.395 | 3.395 | 3.402 | 3.368 | 3.395 | 58,010 | 3.3877 | -0.59% |
| 2016-07-25 | 0 | 5.080 | 5.000 | 5.090 | 5.000 | 5.080 | 49,000 | 245,300 | 5.0061 | 3.415 | 3.361 | 3.422 | 3.361 | 3.415 | 72,885 | 3.3656 | -0.59% |
| 2016-07-22 | 0 | 5.110 | 5.050 | 5.110 | 4.960 | 5.160 | 229,000 | 1,153,280 | 5.0362 | 3.435 | 3.395 | 3.435 | 3.335 | 3.469 | 340,625 | 3.3858 | 0.00% |
| 2016-07-21 | 0 | 5.110 | 5.030 | 5.110 | 5.010 | 5.110 | 31,000 | 156,050 | 5.0339 | 3.435 | 3.382 | 3.435 | 3.368 | 3.435 | 46,111 | 3.3842 | -1.54% |
| 2016-07-20 | 0 | 5.190 | 5.070 | 5.190 | 5.190 | 5.190 | 1,000 | 5,190 | 5.1900 | 3.489 | 3.409 | 3.489 | 3.489 | 3.489 | 1,487 | 3.4892 | -1.70% |
| 2016-07-19 | 0 | 5.280 | 5.070 | 5.280 | 5.030 | 5.300 | 8,000 | 40,820 | 5.1025 | 3.550 | 3.409 | 3.550 | 3.382 | 3.563 | 11,900 | 3.4304 | 1.34% |
| 2016-07-18 | 0 | 5.210 | 5.060 | 5.210 | 5.200 | 5.240 | 13,000 | 67,780 | 5.2138 | 3.503 | 3.402 | 3.503 | 3.496 | 3.523 | 19,337 | 3.5052 | -0.38% |
| 2016-07-15 | 0 | 5.230 | 5.230 | 5.260 | 5.230 | 5.330 | 104,000 | 544,140 | 5.2321 | 3.516 | 3.516 | 3.536 | 3.516 | 3.583 | 154,694 | 3.5175 | 1.75% |
| 2016-07-14 | 0 | 5.140 | 5.010 | 5.140 | 5.020 | 5.190 | 85,000 | 435,300 | 5.1212 | 3.456 | 3.368 | 3.456 | 3.375 | 3.489 | 126,433 | 3.4429 | 0.98% |
| 2016-07-13 | 0 | 5.090 | 5.060 | 5.100 | 5.090 | 5.170 | 10,000 | 51,020 | 5.1020 | 3.422 | 3.402 | 3.429 | 3.422 | 3.476 | 14,874 | 3.4300 | -0.20% |
| 2016-07-12 | 0 | 5.100 | 5.060 | 5.110 | 5.060 | 5.110 | 50,000 | 254,900 | 5.0980 | 3.429 | 3.402 | 3.435 | 3.402 | 3.435 | 74,372 | 3.4273 | 0.39% |
| 2016-07-11 | 0 | 5.080 | 5.080 | 5.140 | 5.080 | 5.080 | 5,000 | 25,440 | 5.0880 | 3.415 | 3.415 | 3.456 | 3.415 | 3.415 | 7,437 | 3.4206 | -0.97% |
| 2016-07-08 | 0 | 5.130 | 5.060 | 5.130 | 5.130 | 5.130 | 1,000 | 5,130 | 5.1300 | 3.449 | 3.402 | 3.449 | 3.449 | 3.449 | 1,487 | 3.4489 | 1.58% |
| 2016-07-07 | 0 | 5.050 | 5.050 | 5.160 | 5.050 | 5.090 | 13,000 | 65,850 | 5.0654 | 3.395 | 3.395 | 3.469 | 3.395 | 3.422 | 19,337 | 3.4054 | -2.13% |
| 2016-07-06 | 0 | 5.160 | 5.100 | 5.170 | 5.070 | 5.160 | 8,000 | 40,830 | 5.1038 | 3.469 | 3.429 | 3.476 | 3.409 | 3.469 | 11,900 | 3.4312 | 0.39% |
| 2016-07-05 | 0 | 5.140 | 5.100 | 5.140 | 5.100 | 5.160 | 6,000 | 30,720 | 5.1200 | 3.456 | 3.429 | 3.456 | 3.429 | 3.469 | 8,925 | 3.4421 | 1.98% |
| 2016-07-04 | 0 | 5.040 | 5.040 | 5.150 | 5.020 | 5.050 | 49,972 | 251,940 | 5.0416 | 3.388 | 3.388 | 3.462 | 3.375 | 3.395 | 74,331 | 3.3894 | -2.70% |
| 2016-06-30 | 0 | 5.180 | 5.060 | 5.190 | 5.130 | 5.180 | 6,000 | 30,950 | 5.1583 | 3.482 | 3.402 | 3.489 | 3.449 | 3.482 | 8,925 | 3.4679 | 0.97% |
| 2016-06-29 | 0 | 5.130 | 5.100 | 5.130 | 5.130 | 5.130 | 1,000 | 5,130 | 5.1300 | 3.449 | 3.429 | 3.449 | 3.449 | 3.449 | 1,487 | 3.4489 | 0.98% |
| 2016-06-28 | 0 | 5.080 | 5.060 | 5.270 | 5.050 | 5.080 | 20,000 | 101,540 | 5.0770 | 3.415 | 3.402 | 3.543 | 3.395 | 3.415 | 29,749 | 3.4132 | -1.36% |
| 2016-06-27 | 0 | 5.150 | 5.040 | 5.220 | - | - | 0 | 0 | - | 3.462 | 3.388 | 3.509 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 5.150 | 5.150 | 5.170 | 5.000 | 5.150 | 43,000 | 216,480 | 5.0344 | 3.462 | 3.462 | 3.476 | 3.361 | 3.462 | 63,960 | 3.3846 | -2.46% |
| 2016-06-23 | 0 | 5.280 | 5.040 | 5.280 | 5.280 | 5.280 | 1,000 | 5,280 | 5.2800 | 3.550 | 3.388 | 3.550 | 3.550 | 3.550 | 1,487 | 3.5497 | 3.53% |
| 2016-06-22 | 0 | 5.100 | 5.090 | 5.280 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 3.429 | 3.422 | 3.550 | 3.429 | 3.429 | 11,900 | 3.4287 | -2.67% |
| 2016-06-21 | 0 | 5.240 | 5.100 | 5.240 | - | - | 0 | 0 | - | 3.523 | 3.429 | 3.523 | - | - | 0 | - | -0.19% |
| 2016-06-20 | 0 | 5.250 | 5.030 | 5.250 | - | - | 0 | 0 | - | 3.530 | 3.382 | 3.530 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 5.250 | 5.030 | 5.250 | 5.280 | 5.380 | 2,000 | 10,660 | 5.3300 | 3.530 | 3.382 | 3.530 | 3.550 | 3.617 | 2,975 | 3.5833 | 5.00% |
| 2016-06-16 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.220 | 105,000 | 525,610 | 5.0058 | 3.361 | 3.335 | 3.361 | 3.361 | 3.509 | 156,182 | 3.3654 | -0.40% |
| 2016-06-15 | 0 | 5.020 | 5.020 | 5.290 | 5.010 | 5.030 | 6,000 | 30,110 | 5.0183 | 3.375 | 3.375 | 3.556 | 3.368 | 3.382 | 8,925 | 3.3738 | -1.95% |
| 2016-06-14 | 0 | 5.120 | 5.060 | 5.120 | - | - | 0 | 0 | - | 3.442 | 3.402 | 3.442 | - | - | 0 | - | -0.78% |
| 2016-06-13 | 0 | 5.160 | 5.050 | 5.160 | 5.040 | 5.160 | 12,000 | 61,000 | 5.0833 | 3.469 | 3.395 | 3.469 | 3.388 | 3.469 | 17,849 | 3.4175 | -1.71% |
| 2016-06-10 | 0 | 5.250 | 5.120 | 5.250 | - | - | 0 | 0 | - | 3.530 | 3.442 | 3.530 | - | - | 0 | - | -0.94% |
| 2016-06-08 | 0 | 5.300 | 5.120 | 5.300 | - | - | 0 | 0 | - | 3.563 | 3.442 | 3.563 | - | - | 0 | - | -0.19% |
| 2016-06-07 | 0 | 5.310 | 5.300 | 5.310 | 5.290 | 5.350 | 39,000 | 207,780 | 5.3277 | 3.570 | 3.563 | 3.570 | 3.556 | 3.597 | 58,010 | 3.5818 | 0.38% |
| 2016-06-06 | 0 | 5.290 | 5.100 | 5.290 | 5.300 | 5.300 | 1,000 | 5,300 | 5.3000 | 3.556 | 3.429 | 3.556 | 3.563 | 3.563 | 1,487 | 3.5632 | 2.32% |
| 2016-06-03 | 0 | 5.170 | 5.150 | 5.170 | 5.050 | 5.170 | 10,000 | 51,510 | 5.1510 | 3.476 | 3.462 | 3.476 | 3.395 | 3.476 | 14,874 | 3.4630 | -0.58% |
| 2016-06-02 | 0 | 5.200 | 5.100 | 5.250 | 5.090 | 5.200 | 4,350 | 22,226 | 5.1094 | 3.496 | 3.429 | 3.530 | 3.422 | 3.496 | 6,470 | 3.4350 | -1.33% |
| 2016-06-01 | 0 | 5.270 | 5.130 | 5.280 | 5.120 | 5.270 | 9,000 | 46,380 | 5.1533 | 3.543 | 3.449 | 3.550 | 3.442 | 3.543 | 13,387 | 3.4646 | -0.57% |
| 2016-05-31 | 0 | 5.300 | 5.100 | 5.300 | 5.300 | 5.300 | 12,000 | 63,600 | 5.3000 | 3.563 | 3.429 | 3.563 | 3.563 | 3.563 | 17,849 | 3.5632 | 0.00% |
| 2016-05-30 | 0 | 5.300 | 5.140 | 5.300 | 5.300 | 5.300 | 18,000 | 95,480 | 5.3044 | 3.563 | 3.456 | 3.563 | 3.563 | 3.563 | 26,774 | 3.5661 | -0.19% |
| 2016-05-27 | 0 | 5.310 | 5.310 | 5.320 | 5.300 | 5.310 | 7,000 | 37,160 | 5.3086 | 3.570 | 3.570 | 3.577 | 3.563 | 3.570 | 10,412 | 3.5689 | -0.93% |
| 2016-05-26 | 0 | 5.360 | 5.180 | 5.360 | 5.370 | 5.440 | 3,000 | 16,180 | 5.3933 | 3.603 | 3.482 | 3.603 | 3.610 | 3.657 | 4,462 | 3.6259 | 3.68% |
| 2016-05-25 | 0 | 5.170 | 5.110 | 5.190 | - | - | 1,000 | 5,140 | 5.1400 | 3.476 | 3.435 | 3.489 | - | - | 1,487 | 3.4556 | 0.00% |
| 2016-05-24 | 0 | 5.170 | 5.080 | 5.180 | 5.090 | 5.170 | 2,000 | 10,260 | 5.1300 | 3.476 | 3.415 | 3.482 | 3.422 | 3.476 | 2,975 | 3.4489 | -3.00% |
| 2016-05-23 | 0 | 5.330 | 5.130 | 5.330 | - | - | 0 | 0 | - | 3.583 | 3.449 | 3.583 | - | - | 0 | - | -1.30% |
| 2016-05-20 | 0 | 5.400 | 5.220 | 5.400 | 5.010 | 5.400 | 54,000 | 289,370 | 5.3587 | 3.630 | 3.509 | 3.630 | 3.368 | 3.630 | 80,322 | 3.6026 | 4.65% |
| 2016-05-19 | 0 | 5.160 | 5.050 | 5.160 | - | - | 0 | 0 | - | 3.469 | 3.395 | 3.469 | - | - | 0 | - | -0.58% |
| 2016-05-18 | 0 | 5.190 | 5.080 | 5.310 | 5.080 | 5.190 | 7,581 | 38,963 | 5.1396 | 3.489 | 3.415 | 3.570 | 3.415 | 3.489 | 11,276 | 3.4553 | -0.19% |
| 2016-05-17 | 0 | 5.230 | 5.080 | 5.230 | 5.220 | 5.230 | 7,000 | 36,580 | 5.2257 | 3.496 | 3.396 | 3.496 | 3.489 | 3.496 | 10,472 | 3.4931 | 0.58% |
| 2016-05-16 | 0 | 5.200 | 5.200 | 5.390 | 5.180 | 5.590 | 24,000 | 130,060 | 5.4192 | 3.476 | 3.476 | 3.603 | 3.463 | 3.737 | 35,905 | 3.6224 | 0.00% |
| 2016-05-13 | 0 | 5.200 | 5.080 | 5.200 | 5.210 | 5.220 | 40,000 | 208,790 | 5.2198 | 3.476 | 3.396 | 3.476 | 3.483 | 3.489 | 59,841 | 3.4891 | -0.38% |
| 2016-05-12 | 0 | 5.220 | 5.060 | 5.220 | 5.210 | 5.220 | 7,000 | 36,490 | 5.2129 | 3.489 | 3.382 | 3.489 | 3.483 | 3.489 | 10,472 | 3.4845 | -0.95% |
| 2016-05-11 | 0 | 5.270 | 5.130 | 5.320 | - | - | 0 | 0 | - | 3.523 | 3.429 | 3.556 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 5.270 | 5.090 | 5.300 | 5.270 | 5.340 | 14,000 | 74,310 | 5.3079 | 3.523 | 3.402 | 3.543 | 3.523 | 3.569 | 20,944 | 3.5480 | -0.94% |
| 2016-05-09 | 0 | 5.320 | 5.280 | 5.320 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 3.556 | 3.529 | 3.556 | 3.576 | 3.576 | 2,992 | 3.5761 | -0.19% |
| 2016-05-06 | 0 | 5.330 | 5.330 | 5.500 | 5.330 | 5.330 | 6,000 | 31,980 | 5.3300 | 3.563 | 3.563 | 3.676 | 3.563 | 3.563 | 8,976 | 3.5628 | 0.19% |
| 2016-05-05 | 0 | 5.320 | 5.320 | 5.460 | 5.310 | 5.310 | 1,000 | 5,310 | 5.3100 | 3.556 | 3.556 | 3.650 | 3.549 | 3.549 | 1,496 | 3.5494 | -3.97% |
| 2016-05-04 | 0 | 5.540 | 5.310 | 5.540 | 5.300 | 5.600 | 33,000 | 175,400 | 5.3152 | 3.703 | 3.549 | 3.703 | 3.543 | 3.743 | 49,369 | 3.5528 | 3.55% |
| 2016-05-03 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 3.576 | 3.543 | 3.576 | 3.576 | 3.576 | 5,984 | 3.5761 | -0.93% |
| 2016-04-29 | 0 | 5.400 | 5.350 | 5.410 | 5.350 | 5.400 | 9,000 | 48,250 | 5.3611 | 3.610 | 3.576 | 3.616 | 3.576 | 3.610 | 13,464 | 3.5836 | 0.00% |
| 2016-04-28 | 0 | 5.400 | 5.400 | 5.520 | 5.380 | 5.410 | 8,000 | 43,120 | 5.3900 | 3.610 | 3.610 | 3.690 | 3.596 | 3.616 | 11,968 | 3.6029 | -2.53% |
| 2016-04-27 | 0 | 5.540 | 5.410 | 5.680 | - | - | 0 | 0 | - | 3.703 | 3.616 | 3.797 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 5.540 | 5.340 | 5.560 | 5.480 | 5.540 | 10,000 | 54,950 | 5.4950 | 3.703 | 3.569 | 3.717 | 3.663 | 3.703 | 14,960 | 3.6731 | 0.73% |
| 2016-04-25 | 0 | 5.500 | 5.350 | 5.650 | 5.390 | 5.500 | 22,275 | 121,892 | 5.4721 | 3.676 | 3.576 | 3.777 | 3.603 | 3.676 | 33,324 | 3.6578 | 1.48% |
| 2016-04-22 | 0 | 5.420 | 5.420 | 5.560 | 5.420 | 5.560 | 18,000 | 98,360 | 5.4644 | 3.623 | 3.623 | 3.717 | 3.623 | 3.717 | 26,929 | 3.6526 | -2.87% |
| 2016-04-21 | 0 | 5.580 | 5.410 | 5.610 | - | - | 0 | 0 | - | 3.730 | 3.616 | 3.750 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 5.580 | 5.390 | 5.580 | 5.400 | 5.580 | 18,000 | 97,740 | 5.4300 | 3.730 | 3.603 | 3.730 | 3.610 | 3.730 | 26,929 | 3.6296 | -0.89% |
| 2016-04-19 | 0 | 5.630 | 5.620 | 5.680 | 5.360 | 5.690 | 37,015 | 205,946 | 5.5639 | 3.763 | 3.757 | 3.797 | 3.583 | 3.803 | 55,375 | 3.7191 | 5.04% |
| 2016-04-18 | 0 | 5.360 | 5.350 | 5.420 | 5.340 | 5.400 | 33,000 | 176,480 | 5.3479 | 3.583 | 3.576 | 3.623 | 3.569 | 3.610 | 49,369 | 3.5747 | -2.19% |
| 2016-04-15 | 0 | 5.480 | 5.470 | 5.600 | 5.480 | 5.600 | 17,000 | 94,960 | 5.5859 | 3.663 | 3.656 | 3.743 | 3.663 | 3.743 | 25,432 | 3.7338 | -2.49% |
| 2016-04-14 | 0 | 5.620 | 5.500 | 5.650 | - | - | 0 | 0 | - | 3.757 | 3.676 | 3.777 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 5.620 | 5.620 | 5.630 | 5.400 | 5.620 | 49,000 | 270,150 | 5.5133 | 3.757 | 3.757 | 3.763 | 3.610 | 3.757 | 73,305 | 3.6853 | -0.88% |
| 2016-04-12 | 0 | 5.670 | 5.380 | 5.670 | - | - | 0 | 0 | - | 3.790 | 3.596 | 3.790 | - | - | 0 | - | -0.70% |
| 2016-04-11 | 0 | 5.710 | 5.570 | 5.710 | 5.300 | 5.710 | 66,000 | 372,600 | 5.6455 | 3.817 | 3.723 | 3.817 | 3.543 | 3.817 | 98,738 | 3.7736 | 7.13% |
| 2016-04-08 | 0 | 5.330 | 5.300 | 5.700 | 5.330 | 5.700 | 12,000 | 64,680 | 5.3900 | 3.563 | 3.543 | 3.810 | 3.563 | 3.810 | 17,952 | 3.6029 | -1.11% |
| 2016-04-07 | 0 | 5.390 | 5.380 | 5.660 | 5.350 | 5.400 | 20,000 | 107,820 | 5.3910 | 3.603 | 3.596 | 3.783 | 3.576 | 3.610 | 29,921 | 3.6035 | -2.36% |
| 2016-04-06 | 0 | 5.520 | 5.460 | 5.560 | 5.500 | 5.600 | 57,000 | 315,970 | 5.5433 | 3.690 | 3.650 | 3.717 | 3.676 | 3.743 | 85,274 | 3.7054 | 1.47% |
| 2016-04-05 | 0 | 5.440 | 5.450 | 5.550 | 5.320 | 5.320 | 40,000 | 212,800 | 5.3200 | 3.636 | 3.643 | 3.710 | 3.556 | 3.556 | 59,841 | 3.5561 | -4.23% |
| 2016-04-01 | 0 | 5.680 | 5.400 | 5.680 | - | - | 945 | 5,055 | 5.3492 | 3.797 | 3.610 | 3.797 | - | - | 1,414 | 3.5756 | -2.07% |
| 2016-03-31 | 0 | 5.800 | 5.660 | 5.800 | 5.840 | 5.840 | 31,000 | 181,040 | 5.8400 | 3.877 | 3.783 | 3.877 | 3.904 | 3.904 | 46,377 | 3.9037 | -1.53% |
| 2016-03-30 | 0 | 5.890 | 5.450 | 5.890 | 5.580 | 5.900 | 21,000 | 121,100 | 5.7667 | 3.937 | 3.643 | 3.937 | 3.730 | 3.944 | 31,417 | 3.8547 | 5.37% |
| 2016-03-29 | 0 | 5.590 | 5.420 | 5.590 | 5.220 | 5.650 | 15,000 | 82,930 | 5.5287 | 3.737 | 3.623 | 3.737 | 3.489 | 3.777 | 22,440 | 3.6956 | 2.95% |
| 2016-03-24 | 0 | 5.430 | 5.440 | 5.460 | 5.430 | 5.430 | 14,000 | 76,020 | 5.4300 | 3.630 | 3.636 | 3.650 | 3.630 | 3.630 | 20,944 | 3.6296 | -0.55% |
| 2016-03-23 | 0 | 5.460 | 5.460 | 5.750 | - | - | 0 | 0 | - | 3.650 | 3.650 | 3.844 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 5.460 | 5.460 | 5.600 | - | - | 0 | 0 | - | 3.650 | 3.650 | 3.743 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 5.460 | 5.400 | 5.690 | - | - | 0 | 0 | - | 3.650 | 3.610 | 3.803 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 5.460 | 5.450 | 5.610 | - | - | 0 | 0 | - | 3.650 | 3.643 | 3.750 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 5.460 | 5.460 | 5.670 | 5.450 | 5.450 | 10,000 | 54,500 | 5.4500 | 3.650 | 3.650 | 3.790 | 3.643 | 3.643 | 14,960 | 3.6430 | -0.73% |
| 2016-03-16 | 0 | 5.500 | 5.410 | 5.500 | 5.550 | 5.560 | 8,000 | 44,410 | 5.5513 | 3.676 | 3.616 | 3.676 | 3.710 | 3.717 | 11,968 | 3.7107 | -1.61% |
| 2016-03-15 | 0 | 5.590 | 5.560 | 5.590 | - | - | 0 | 0 | - | 3.737 | 3.717 | 3.737 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 5.590 | 5.560 | 5.600 | 5.560 | 5.600 | 29,500 | 164,695 | 5.5829 | 3.737 | 3.717 | 3.743 | 3.717 | 3.743 | 44,133 | 3.7318 | 3.33% |
| 2016-03-11 | 0 | 5.410 | 5.310 | 5.410 | - | - | 0 | 0 | - | 3.616 | 3.549 | 3.616 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 5.410 | 5.360 | 5.690 | - | - | 0 | 0 | - | 3.616 | 3.583 | 3.803 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 5.410 | 5.410 | 5.690 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 3.616 | 3.616 | 3.803 | 3.610 | 3.610 | 14,960 | 3.6096 | -4.25% |
| 2016-03-08 | 0 | 5.650 | 5.460 | 5.690 | 5.650 | 5.650 | 1,000 | 5,650 | 5.6500 | 3.777 | 3.650 | 3.803 | 3.777 | 3.777 | 1,496 | 3.7767 | -0.88% |
| 2016-03-07 | 0 | 5.700 | 5.520 | 5.700 | 5.740 | 5.750 | 4,000 | 22,990 | 5.7475 | 3.810 | 3.690 | 3.810 | 3.837 | 3.844 | 5,984 | 3.8418 | 5.17% |
| 2016-03-04 | 0 | 5.420 | 5.410 | 5.590 | 5.390 | 5.600 | 27,000 | 146,450 | 5.4241 | 3.623 | 3.616 | 3.737 | 3.603 | 3.743 | 40,393 | 3.6257 | 0.18% |
| 2016-03-03 | 0 | 5.410 | 5.400 | 5.590 | 5.400 | 5.400 | 3,000 | 16,200 | 5.4000 | 3.616 | 3.610 | 3.737 | 3.610 | 3.610 | 4,488 | 3.6096 | -3.39% |
| 2016-03-02 | 0 | 5.600 | 5.500 | 5.680 | 5.570 | 5.600 | 60,000 | 335,320 | 5.5887 | 3.743 | 3.676 | 3.797 | 3.723 | 3.743 | 89,762 | 3.7357 | 5.66% |
| 2016-03-01 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 5,000 | 26,400 | 5.2800 | 3.543 | 3.509 | 3.610 | 3.509 | 3.543 | 7,480 | 3.5293 | -1.85% |
| 2016-02-29 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 3.610 | 3.543 | 3.610 | - | - | 0 | - | -2.53% |
| 2016-02-26 | 0 | 5.540 | 5.410 | 5.690 | - | - | 0 | 0 | - | 3.703 | 3.616 | 3.803 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 5.540 | 5.540 | 5.600 | 5.360 | 5.600 | 68,000 | 375,860 | 5.5274 | 3.703 | 3.703 | 3.743 | 3.583 | 3.743 | 101,730 | 3.6947 | 4.53% |
| 2016-02-24 | 0 | 5.300 | 5.110 | 5.540 | - | - | 0 | 0 | - | 3.543 | 3.416 | 3.703 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 5.300 | 5.110 | 5.520 | - | - | 0 | 0 | - | 3.543 | 3.416 | 3.690 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 5.300 | 5.300 | 5.540 | - | - | 0 | 0 | - | 3.543 | 3.543 | 3.703 | - | - | 0 | - | 0.19% |
| 2016-02-19 | 0 | 5.290 | 5.200 | 5.540 | - | - | 0 | 0 | - | 3.536 | 3.476 | 3.703 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 5.290 | 5.210 | 5.440 | 5.290 | 5.290 | 5,000 | 26,450 | 5.2900 | 3.536 | 3.483 | 3.636 | 3.536 | 3.536 | 7,480 | 3.5360 | 0.00% |
| 2016-02-17 | 0 | 5.290 | 5.070 | 5.300 | - | - | 0 | 0 | - | 3.536 | 3.389 | 3.543 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 5.290 | 5.050 | 5.290 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 3.536 | 3.376 | 3.536 | 3.543 | 3.543 | 2,992 | 3.5427 | 0.00% |
| 2016-02-15 | 0 | 5.290 | 5.080 | 5.290 | - | - | 0 | 0 | - | 3.536 | 3.396 | 3.536 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 5.290 | 5.020 | 5.290 | 5.300 | 5.300 | 5,000 | 26,500 | 5.3000 | 3.536 | 3.356 | 3.536 | 3.543 | 3.543 | 7,480 | 3.5427 | 0.95% |
| 2016-02-11 | 0 | 5.240 | 5.060 | 5.240 | 5.020 | 5.320 | 14,000 | 71,400 | 5.1000 | 3.503 | 3.382 | 3.503 | 3.356 | 3.556 | 20,944 | 3.4090 | -2.96% |
| 2016-02-05 | 0 | 5.400 | 5.380 | 5.400 | 5.380 | 5.400 | 5,000 | 26,980 | 5.3960 | 3.610 | 3.596 | 3.610 | 3.596 | 3.610 | 7,480 | 3.6069 | 0.00% |
| 2016-02-04 | 0 | 5.400 | 5.260 | 5.400 | 5.200 | 5.400 | 28,030 | 148,590 | 5.3011 | 3.610 | 3.516 | 3.610 | 3.476 | 3.610 | 41,934 | 3.5435 | 3.05% |
| 2016-02-03 | 0 | 5.240 | 5.010 | 5.250 | 5.210 | 5.240 | 2,000 | 10,450 | 5.2250 | 3.503 | 3.349 | 3.509 | 3.483 | 3.503 | 2,992 | 3.4926 | -0.57% |
| 2016-02-02 | 0 | 5.270 | 5.020 | 5.290 | 5.270 | 5.270 | 1,000 | 5,270 | 5.2700 | 3.523 | 3.356 | 3.536 | 3.523 | 3.523 | 1,496 | 3.5227 | 1.35% |
| 2016-02-01 | 0 | 5.200 | 5.020 | 5.250 | 5.020 | 5.300 | 30,000 | 153,220 | 5.1073 | 3.476 | 3.356 | 3.509 | 3.356 | 3.543 | 44,881 | 3.4139 | -1.89% |
| 2016-01-29 | 0 | 5.300 | 5.100 | 5.300 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 3.543 | 3.409 | 3.543 | 3.543 | 3.543 | 14,960 | 3.5427 | 1.34% |
| 2016-01-28 | 0 | 5.230 | 5.050 | 5.280 | 5.230 | 5.230 | 1,000 | 5,230 | 5.2300 | 3.496 | 3.376 | 3.529 | 3.496 | 3.496 | 1,496 | 3.4959 | 0.00% |
| 2016-01-27 | 0 | 5.230 | 5.230 | 5.270 | 5.030 | 5.180 | 11,000 | 55,480 | 5.0436 | 3.496 | 3.496 | 3.523 | 3.362 | 3.463 | 16,456 | 3.3714 | 0.97% |
| 2016-01-26 | 0 | 5.180 | 5.180 | 5.230 | 5.180 | 5.240 | 11,000 | 57,090 | 5.1900 | 3.463 | 3.463 | 3.496 | 3.463 | 3.503 | 16,456 | 3.4692 | -1.15% |
| 2016-01-25 | 0 | 5.240 | 5.200 | 5.250 | 5.110 | 5.380 | 20,000 | 104,790 | 5.2395 | 3.503 | 3.476 | 3.509 | 3.416 | 3.596 | 29,921 | 3.5023 | 0.00% |
| 2016-01-22 | 0 | 5.240 | 5.240 | 5.270 | 5.200 | 5.990 | 23,000 | 123,920 | 5.3878 | 3.503 | 3.503 | 3.523 | 3.476 | 4.004 | 34,409 | 3.6014 | -2.78% |
| 2016-01-21 | 0 | 5.390 | 5.270 | 5.440 | 5.100 | 5.400 | 231,000 | 1,221,090 | 5.2861 | 3.603 | 3.523 | 3.636 | 3.409 | 3.610 | 345,582 | 3.5334 | 0.19% |
| 2016-01-20 | 0 | 5.380 | 5.150 | 5.380 | 4.990 | 5.780 | 337,000 | 1,696,740 | 5.0348 | 3.596 | 3.442 | 3.596 | 3.335 | 3.864 | 504,161 | 3.3655 | -0.37% |
| 2016-01-19 | 0 | 5.400 | 5.380 | 5.400 | 5.590 | 5.750 | 3,000 | 16,930 | 5.6433 | 3.610 | 3.596 | 3.610 | 3.737 | 3.844 | 4,488 | 3.7722 | 0.19% |
| 2016-01-18 | 0 | 5.390 | 5.200 | 5.400 | 5.200 | 5.740 | 429,000 | 2,333,320 | 5.4390 | 3.603 | 3.476 | 3.610 | 3.476 | 3.837 | 641,796 | 3.6356 | -3.75% |
| 2016-01-15 | 0 | 5.600 | 5.310 | 5.600 | 5.640 | 5.780 | 10,000 | 56,770 | 5.6770 | 3.743 | 3.549 | 3.743 | 3.770 | 3.864 | 14,960 | 3.7947 | 2.94% |
| 2016-01-14 | 0 | 5.440 | 5.180 | 5.440 | - | - | 0 | 0 | - | 3.636 | 3.463 | 3.636 | - | - | 0 | - | -0.37% |
| 2016-01-13 | 0 | 5.460 | 5.260 | 5.460 | 5.390 | 5.470 | 112,000 | 611,290 | 5.4579 | 3.650 | 3.516 | 3.650 | 3.603 | 3.656 | 167,555 | 3.6483 | 0.92% |
| 2016-01-12 | 0 | 5.410 | 5.150 | 5.420 | 5.230 | 5.420 | 8,000 | 42,050 | 5.2563 | 3.616 | 3.442 | 3.623 | 3.496 | 3.623 | 11,968 | 3.5135 | -0.55% |
| 2016-01-11 | 0 | 5.440 | 5.440 | 5.550 | 5.430 | 5.590 | 160,000 | 880,240 | 5.5015 | 3.636 | 3.636 | 3.710 | 3.630 | 3.737 | 239,364 | 3.6774 | -2.68% |
| 2016-01-08 | 0 | 5.590 | 5.540 | 5.600 | 5.590 | 5.890 | 90,000 | 504,660 | 5.6073 | 3.737 | 3.703 | 3.743 | 3.737 | 3.937 | 134,643 | 3.7481 | -4.44% |
| 2016-01-07 | 0 | 5.850 | 5.700 | 5.860 | 5.600 | 6.000 | 78,000 | 456,210 | 5.8488 | 3.910 | 3.810 | 3.917 | 3.743 | 4.011 | 116,690 | 3.9096 | -2.50% |
| 2016-01-06 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.200 | 11,000 | 66,200 | 6.0182 | 4.011 | 3.944 | 4.011 | 4.011 | 4.144 | 16,456 | 4.0228 | -2.44% |
| 2016-01-05 | 0 | 6.150 | 6.050 | 6.160 | 6.170 | 6.300 | 160,000 | 989,830 | 6.1864 | 4.111 | 4.044 | 4.118 | 4.124 | 4.211 | 239,364 | 4.1352 | 0.82% |
| 2016-01-04 | 0 | 6.100 | 6.030 | 6.160 | 6.060 | 6.490 | 79,000 | 488,640 | 6.1853 | 4.077 | 4.031 | 4.118 | 4.051 | 4.338 | 118,186 | 4.1345 | -3.02% |
| 2015-12-31 | 0 | 6.290 | 6.210 | 6.290 | 6.290 | 6.370 | 4,000 | 25,240 | 6.3100 | 4.204 | 4.151 | 4.204 | 4.204 | 4.258 | 5,984 | 4.2178 | 0.00% |
| 2015-12-30 | 0 | 6.290 | 6.170 | 6.300 | 6.160 | 6.320 | 17,000 | 104,980 | 6.1753 | 4.204 | 4.124 | 4.211 | 4.118 | 4.225 | 25,432 | 4.1278 | -1.10% |
| 2015-12-29 | 0 | 6.360 | 6.210 | 6.360 | 6.380 | 6.550 | 96,028 | 614,439 | 6.3985 | 4.251 | 4.151 | 4.251 | 4.265 | 4.378 | 143,661 | 4.2770 | 1.60% |
| 2015-12-28 | 0 | 6.260 | 6.200 | 6.280 | 6.150 | 6.520 | 98,000 | 610,450 | 6.2291 | 4.184 | 4.144 | 4.198 | 4.111 | 4.358 | 146,611 | 4.1637 | -0.32% |
| 2015-12-24 | 0 | 6.280 | 6.260 | 6.280 | 6.280 | 6.660 | 31,000 | 198,730 | 6.4106 | 4.198 | 4.184 | 4.198 | 4.198 | 4.452 | 46,377 | 4.2851 | 0.32% |
| 2015-12-23 | 0 | 6.260 | 6.190 | 6.260 | 6.260 | 6.300 | 17,000 | 106,980 | 6.2929 | 4.184 | 4.138 | 4.184 | 4.184 | 4.211 | 25,432 | 4.2064 | -1.42% |
| 2015-12-22 | 0 | 6.350 | 6.260 | 6.350 | 6.160 | 6.460 | 286,444 | 1,806,335 | 6.3061 | 4.245 | 4.184 | 4.245 | 4.118 | 4.318 | 428,528 | 4.2152 | 3.42% |
| 2015-12-21 | 0 | 6.140 | 6.100 | 6.250 | 6.080 | 6.320 | 32,000 | 196,460 | 6.1394 | 4.104 | 4.077 | 4.178 | 4.064 | 4.225 | 47,873 | 4.1038 | -4.81% |
| 2015-12-18 | 0 | 6.450 | 6.350 | 6.470 | 6.340 | 6.800 | 242,000 | 1,587,490 | 6.5599 | 4.311 | 4.245 | 4.325 | 4.238 | 4.545 | 362,039 | 4.3849 | 0.78% |
| 2015-12-17 | 0 | 6.400 | 6.360 | 6.400 | 6.320 | 6.700 | 163,000 | 1,049,240 | 6.4371 | 4.278 | 4.251 | 4.278 | 4.225 | 4.479 | 243,853 | 4.3028 | -4.33% |
| 2015-12-16 | 0 | 6.690 | 6.570 | 6.700 | 6.700 | 6.710 | 12,000 | 80,420 | 6.7017 | 4.472 | 4.392 | 4.479 | 4.479 | 4.485 | 17,952 | 4.4796 | -2.62% |
| 2015-12-15 | 0 | 6.870 | 6.450 | 6.870 | 6.880 | 6.880 | 20,000 | 137,600 | 6.8800 | 4.592 | 4.311 | 4.592 | 4.599 | 4.599 | 29,921 | 4.5988 | -0.15% |
| 2015-12-14 | 0 | 6.880 | 6.720 | 6.880 | 6.510 | 6.970 | 72,000 | 496,500 | 6.8958 | 4.599 | 4.492 | 4.599 | 4.352 | 4.659 | 107,714 | 4.6094 | 3.46% |
| 2015-12-11 | 0 | 6.650 | 6.460 | 6.660 | 6.660 | 6.670 | 23,000 | 153,210 | 6.6613 | 4.445 | 4.318 | 4.452 | 4.452 | 4.458 | 34,409 | 4.4527 | -3.62% |
| 2015-12-10 | 0 | 6.900 | 6.610 | 6.900 | 6.950 | 6.950 | 1,000 | 6,950 | 6.9500 | 4.612 | 4.418 | 4.612 | 4.646 | 4.646 | 1,496 | 4.6456 | -1.43% |
| 2015-12-09 | 0 | 7.000 | 6.630 | 7.000 | 6.990 | 7.190 | 8,000 | 56,370 | 7.0463 | 4.679 | 4.432 | 4.679 | 4.672 | 4.806 | 11,968 | 4.7100 | 0.14% |
| 2015-12-08 | 0 | 6.990 | 6.660 | 7.000 | - | - | 0 | 0 | - | 4.672 | 4.452 | 4.679 | - | - | 0 | - | -2.65% |
| 2015-12-07 | 0 | 7.180 | 7.100 | 7.190 | 7.000 | 7.290 | 24,000 | 170,300 | 7.0958 | 4.799 | 4.746 | 4.806 | 4.679 | 4.873 | 35,905 | 4.7431 | -0.97% |
| 2015-12-04 | 0 | 7.250 | 6.950 | 7.250 | 7.200 | 7.280 | 6,000 | 43,280 | 7.2133 | 4.846 | 4.646 | 4.846 | 4.813 | 4.866 | 8,976 | 4.8217 | -0.82% |
| 2015-12-03 | 0 | 7.310 | 6.920 | 7.310 | - | - | 0 | 0 | - | 4.886 | 4.626 | 4.886 | - | - | 0 | - | -0.14% |
| 2015-12-02 | 0 | 7.320 | 7.260 | 7.420 | 7.320 | 7.500 | 48,000 | 353,640 | 7.3675 | 4.893 | 4.853 | 4.960 | 4.893 | 5.013 | 71,809 | 4.9247 | 0.00% |
| 2015-12-01 | 0 | 7.320 | 7.310 | 7.320 | 6.700 | 7.430 | 77,000 | 560,650 | 7.2812 | 4.893 | 4.886 | 4.893 | 4.479 | 4.966 | 115,194 | 4.8670 | 1.39% |
| 2015-11-30 | 0 | 7.220 | 7.150 | 7.240 | 7.100 | 7.230 | 187,333 | 1,345,840 | 7.1842 | 4.826 | 4.779 | 4.839 | 4.746 | 4.833 | 280,255 | 4.8022 | 0.42% |
| 2015-11-27 | 0 | 7.190 | 6.750 | 7.190 | 7.150 | 7.300 | 87,000 | 629,640 | 7.2372 | 4.806 | 4.512 | 4.806 | 4.779 | 4.880 | 130,154 | 4.8376 | 1.41% |
| 2015-11-26 | 0 | 7.090 | 6.660 | 7.160 | 7.090 | 7.310 | 38,000 | 270,810 | 7.1266 | 4.739 | 4.452 | 4.786 | 4.739 | 4.886 | 56,849 | 4.7637 | -0.56% |
| 2015-11-25 | 0 | 7.130 | 6.630 | 7.140 | 7.100 | 7.170 | 3,000 | 21,410 | 7.1367 | 4.766 | 4.432 | 4.773 | 4.746 | 4.793 | 4,488 | 4.7704 | -0.83% |
| 2015-11-24 | 0 | 7.190 | 6.660 | 7.190 | 7.190 | 7.230 | 38,000 | 273,310 | 7.1924 | 4.806 | 4.452 | 4.806 | 4.806 | 4.833 | 56,849 | 4.8076 | 0.00% |
| 2015-11-23 | 0 | 7.190 | 6.700 | 7.200 | 7.190 | 7.210 | 37,000 | 266,400 | 7.2000 | 4.806 | 4.479 | 4.813 | 4.806 | 4.819 | 55,353 | 4.8127 | -0.42% |
| 2015-11-20 | 0 | 7.220 | 7.220 | 7.270 | 7.200 | 7.230 | 63,000 | 455,150 | 7.2246 | 4.826 | 4.826 | 4.860 | 4.813 | 4.833 | 94,250 | 4.8292 | 0.00% |
| 2015-11-19 | 0 | 7.220 | 7.220 | 7.330 | 7.210 | 7.240 | 45,000 | 324,720 | 7.2160 | 4.826 | 4.826 | 4.900 | 4.819 | 4.839 | 67,321 | 4.8234 | -0.28% |
| 2015-11-18 | 0 | 7.240 | 7.180 | 7.250 | 7.130 | 7.240 | 100,000 | 716,920 | 7.1692 | 4.839 | 4.799 | 4.846 | 4.766 | 4.839 | 149,603 | 4.7922 | 0.14% |
| 2015-11-17 | 0 | 7.230 | 7.210 | 7.350 | 7.100 | 7.360 | 212,000 | 1,531,900 | 7.2259 | 4.833 | 4.819 | 4.913 | 4.746 | 4.920 | 317,158 | 4.8301 | 0.42% |
| 2015-11-16 | 0 | 7.200 | 7.100 | 7.200 | 6.400 | 7.510 | 409,996 | 2,871,883 | 7.0047 | 4.813 | 4.746 | 4.813 | 4.278 | 5.020 | 613,366 | 4.6822 | 9.76% |
| 2015-11-13 | 0 | 6.560 | 6.560 | 6.670 | 6.300 | 6.560 | 75,000 | 486,390 | 6.4852 | 4.385 | 4.385 | 4.458 | 4.211 | 4.385 | 112,202 | 4.3349 | 0.92% |
| 2015-11-12 | 0 | 6.500 | 6.450 | 6.500 | 6.200 | 6.510 | 164,000 | 1,057,750 | 6.4497 | 4.345 | 4.311 | 4.345 | 4.144 | 4.352 | 245,349 | 4.3112 | 4.50% |
| 2015-11-11 | 0 | 6.220 | 6.220 | 6.400 | 6.220 | 6.400 | 23,000 | 146,720 | 6.3791 | 4.158 | 4.158 | 4.278 | 4.158 | 4.278 | 34,409 | 4.2640 | -5.33% |
| 2015-11-10 | 0 | 6.570 | 6.400 | 6.570 | - | - | 0 | 0 | - | 4.392 | 4.278 | 4.392 | - | - | 0 | - | -0.30% |
| 2015-11-09 | 0 | 6.590 | 6.550 | 6.600 | 6.500 | 6.650 | 124,000 | 811,780 | 6.5466 | 4.405 | 4.378 | 4.412 | 4.345 | 4.445 | 185,507 | 4.3760 | 0.61% |
| 2015-11-06 | 0 | 6.550 | 6.540 | 6.550 | 6.230 | 6.550 | 148,250 | 952,500 | 6.4250 | 4.378 | 4.372 | 4.378 | 4.164 | 4.378 | 221,786 | 4.2947 | 4.13% |
| 2015-11-05 | 0 | 6.290 | 6.200 | 6.300 | 6.100 | 6.310 | 218,000 | 1,351,820 | 6.2010 | 4.204 | 4.144 | 4.211 | 4.077 | 4.218 | 326,134 | 4.1450 | 4.83% |
| 2015-11-04 | 0 | 6.000 | 5.870 | 6.100 | 5.600 | 6.050 | 182,000 | 1,068,870 | 5.8729 | 4.011 | 3.924 | 4.077 | 3.743 | 4.044 | 272,277 | 3.9257 | 7.14% |
| 2015-11-03 | 0 | 5.600 | 5.470 | 5.600 | 5.440 | 5.600 | 155,000 | 863,700 | 5.5723 | 3.743 | 3.656 | 3.743 | 3.636 | 3.743 | 231,884 | 3.7247 | 1.45% |
| 2015-11-02 | 0 | 5.520 | 5.450 | 5.530 | - | - | 0 | 0 | - | 3.690 | 3.643 | 3.696 | - | - | 0 | - | -0.18% |
| 2015-10-30 | 0 | 5.530 | 5.410 | 5.580 | - | - | 0 | 0 | - | 3.696 | 3.616 | 3.730 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 5.530 | 5.410 | 5.580 | - | - | 0 | 0 | - | 3.696 | 3.616 | 3.730 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 5.530 | 5.450 | 5.540 | 5.450 | 5.540 | 32,000 | 174,570 | 5.4553 | 3.696 | 3.643 | 3.703 | 3.643 | 3.703 | 47,873 | 3.6465 | -0.36% |
| 2015-10-27 | 0 | 5.550 | 5.480 | 5.560 | 5.450 | 5.560 | 18,000 | 99,420 | 5.5233 | 3.710 | 3.663 | 3.717 | 3.643 | 3.717 | 26,929 | 3.6920 | 0.54% |
| 2015-10-26 | 0 | 5.520 | 5.520 | 5.560 | 5.520 | 5.630 | 149,611 | 836,189 | 5.5891 | 3.690 | 3.690 | 3.717 | 3.690 | 3.763 | 223,822 | 3.7360 | -0.90% |
| 2015-10-23 | 0 | 5.570 | 5.480 | 5.580 | 5.500 | 5.680 | 123,000 | 676,940 | 5.5036 | 3.723 | 3.663 | 3.730 | 3.676 | 3.797 | 184,011 | 3.6788 | 1.64% |
| 2015-10-22 | 0 | 5.480 | 5.480 | 5.600 | 5.460 | 5.680 | 10,000 | 54,890 | 5.4890 | 3.663 | 3.663 | 3.743 | 3.650 | 3.797 | 14,960 | 3.6690 | -1.79% |
| 2015-10-20 | 0 | 5.580 | 5.480 | 5.580 | 5.500 | 5.610 | 65,000 | 359,000 | 5.5231 | 3.730 | 3.663 | 3.730 | 3.676 | 3.750 | 97,242 | 3.6918 | -0.36% |
| 2015-10-19 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.710 | 27,000 | 150,310 | 5.5670 | 3.743 | 3.743 | 3.777 | 3.676 | 3.817 | 40,393 | 3.7212 | 0.90% |
| 2015-10-16 | 0 | 5.550 | 5.500 | 5.630 | 5.500 | 5.680 | 30,000 | 167,000 | 5.5667 | 3.710 | 3.676 | 3.763 | 3.676 | 3.797 | 44,881 | 3.7210 | -2.46% |
| 2015-10-15 | 0 | 5.690 | 5.690 | 5.740 | 5.670 | 5.750 | 249,000 | 1,426,170 | 5.7276 | 3.803 | 3.803 | 3.837 | 3.790 | 3.844 | 372,511 | 3.8285 | 0.53% |
| 2015-10-14 | 0 | 5.660 | 5.620 | 5.730 | 5.620 | 5.750 | 26,000 | 148,310 | 5.7042 | 3.783 | 3.757 | 3.830 | 3.757 | 3.844 | 38,897 | 3.8129 | -1.22% |
| 2015-10-13 | 0 | 5.730 | 5.480 | 5.730 | - | - | 0 | 0 | - | 3.830 | 3.663 | 3.830 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 5.730 | 5.630 | 5.730 | 5.650 | 5.750 | 3,000 | 17,140 | 5.7133 | 3.830 | 3.763 | 3.830 | 3.777 | 3.844 | 4,488 | 3.8190 | 1.42% |
| 2015-10-09 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.750 | 197,000 | 1,123,980 | 5.7055 | 3.777 | 3.777 | 3.844 | 3.777 | 3.844 | 294,718 | 3.8138 | 0.00% |
| 2015-10-08 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.740 | 29,000 | 164,950 | 5.6879 | 3.777 | 3.777 | 3.810 | 3.777 | 3.837 | 43,385 | 3.8020 | -1.40% |
| 2015-10-07 | 0 | 5.730 | 5.650 | 5.730 | 5.690 | 5.740 | 90,000 | 513,170 | 5.7019 | 3.830 | 3.777 | 3.830 | 3.803 | 3.837 | 134,643 | 3.8114 | 0.70% |
| 2015-10-06 | 0 | 5.690 | 5.510 | 5.690 | 5.520 | 5.690 | 60,000 | 336,070 | 5.6012 | 3.803 | 3.683 | 3.803 | 3.690 | 3.803 | 89,762 | 3.7440 | 3.27% |
| 2015-10-05 | 0 | 5.510 | 5.510 | 5.620 | 5.500 | 5.600 | 57,000 | 317,540 | 5.5709 | 3.683 | 3.683 | 3.757 | 3.676 | 3.743 | 85,274 | 3.7238 | 0.18% |
| 2015-10-02 | 0 | 5.500 | 5.400 | 5.520 | 5.450 | 5.540 | 70,000 | 384,730 | 5.4961 | 3.676 | 3.610 | 3.690 | 3.643 | 3.703 | 104,722 | 3.6738 | -0.36% |
| 2015-09-30 | 0 | 5.520 | 5.520 | 5.550 | - | - | 0 | 0 | - | 3.690 | 3.690 | 3.710 | - | - | 0 | - | 0.73% |
| 2015-09-29 | 0 | 5.480 | 5.360 | 5.500 | 5.370 | 5.480 | 5,000 | 26,960 | 5.3920 | 3.663 | 3.583 | 3.676 | 3.590 | 3.663 | 7,480 | 3.6042 | 0.37% |
| 2015-09-25 | 0 | 5.460 | 5.420 | 5.470 | 5.460 | 5.470 | 32,000 | 174,930 | 5.4666 | 3.650 | 3.623 | 3.656 | 3.650 | 3.656 | 47,873 | 3.6541 | -1.09% |
| 2015-09-24 | 0 | 5.520 | 5.480 | 5.610 | 5.480 | 5.580 | 13,000 | 71,580 | 5.5062 | 3.690 | 3.663 | 3.750 | 3.663 | 3.730 | 19,448 | 3.6805 | -0.90% |
| 2015-09-23 | 0 | 5.570 | 5.520 | 5.580 | 5.500 | 5.710 | 104,000 | 583,120 | 5.6069 | 3.723 | 3.690 | 3.730 | 3.676 | 3.817 | 155,587 | 3.7479 | -4.46% |
| 2015-09-22 | 0 | 5.830 | 5.770 | 5.850 | 5.760 | 5.850 | 80,000 | 466,120 | 5.8265 | 3.897 | 3.857 | 3.910 | 3.850 | 3.910 | 119,682 | 3.8946 | 1.39% |
| 2015-09-21 | 0 | 5.750 | 5.650 | 5.750 | 5.510 | 5.750 | 46,000 | 257,160 | 5.5904 | 3.844 | 3.777 | 3.844 | 3.683 | 3.844 | 68,817 | 3.7369 | 0.70% |
| 2015-09-18 | 0 | 5.710 | 5.620 | 5.710 | 5.500 | 5.720 | 77,000 | 435,760 | 5.6592 | 3.817 | 3.757 | 3.817 | 3.676 | 3.823 | 115,194 | 3.7828 | 3.82% |
| 2015-09-17 | 0 | 5.500 | 5.440 | 5.500 | 5.150 | 5.500 | 97,000 | 519,060 | 5.3511 | 3.676 | 3.636 | 3.676 | 3.442 | 3.676 | 145,115 | 3.5769 | 4.56% |
| 2015-09-16 | 0 | 5.260 | 5.210 | 5.290 | 5.070 | 5.450 | 97,000 | 513,860 | 5.2975 | 3.516 | 3.483 | 3.536 | 3.389 | 3.643 | 145,115 | 3.5411 | 2.94% |
| 2015-09-15 | 0 | 5.110 | 5.100 | 5.300 | 5.100 | 5.330 | 14,000 | 71,650 | 5.1179 | 3.416 | 3.409 | 3.543 | 3.409 | 3.563 | 20,944 | 3.4210 | -4.84% |
| 2015-09-14 | 0 | 5.370 | 5.240 | 5.370 | - | - | 0 | 0 | - | 3.590 | 3.503 | 3.590 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 5.370 | 5.310 | 5.370 | 5.200 | 5.380 | 21,000 | 112,300 | 5.3476 | 3.590 | 3.549 | 3.590 | 3.476 | 3.596 | 31,417 | 3.5745 | -0.37% |
| 2015-09-10 | 0 | 5.390 | 5.300 | 5.490 | 5.240 | 5.390 | 18,000 | 95,430 | 5.3017 | 3.603 | 3.543 | 3.670 | 3.503 | 3.603 | 26,929 | 3.5438 | -0.19% |
| 2015-09-09 | 0 | 5.400 | 5.310 | 5.440 | 5.220 | 5.490 | 38,000 | 203,430 | 5.3534 | 3.610 | 3.549 | 3.636 | 3.489 | 3.670 | 56,849 | 3.5784 | 6.09% |
| 2015-09-08 | 0 | 5.090 | 5.070 | 5.100 | 5.020 | 5.090 | 52,000 | 263,440 | 5.0662 | 3.402 | 3.389 | 3.409 | 3.356 | 3.402 | 77,793 | 3.3864 | 0.20% |
| 2015-09-07 | 0 | 5.080 | 5.000 | 5.100 | 5.010 | 5.090 | 112,000 | 566,110 | 5.0546 | 3.396 | 3.342 | 3.409 | 3.349 | 3.402 | 167,555 | 3.3786 | -0.39% |
| 2015-09-04 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.450 | 13,000 | 68,240 | 5.2492 | 3.409 | 3.376 | 3.409 | 3.409 | 3.643 | 19,448 | 3.5088 | 0.20% |
| 2015-09-02 | 0 | 5.090 | 5.050 | 5.090 | 5.040 | 5.100 | 104,972 | 531,489 | 5.0632 | 3.402 | 3.376 | 3.402 | 3.369 | 3.409 | 157,041 | 3.3844 | -2.12% |
| 2015-09-01 | 0 | 5.200 | 5.200 | 5.250 | 5.120 | 5.250 | 162,221 | 839,377 | 5.1743 | 3.476 | 3.476 | 3.509 | 3.422 | 3.509 | 242,687 | 3.4587 | -3.70% |
| 2015-08-31 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.440 | 28,278 | 152,832 | 5.4046 | 3.610 | 3.476 | 3.610 | 3.610 | 3.636 | 42,305 | 3.6126 | -0.92% |
| 2015-08-28 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 86,000 | 473,930 | 5.5108 | 3.643 | 3.643 | 3.676 | 3.643 | 3.743 | 128,658 | 3.6836 | -0.73% |
| 2015-08-27 | 0 | 5.490 | 5.390 | 5.500 | 5.360 | 5.550 | 173,000 | 946,240 | 5.4696 | 3.670 | 3.603 | 3.676 | 3.583 | 3.710 | 258,813 | 3.6561 | 0.92% |
| 2015-08-26 | 0 | 5.440 | 5.300 | 5.450 | 5.100 | 5.580 | 93,000 | 496,130 | 5.3347 | 3.636 | 3.543 | 3.643 | 3.409 | 3.730 | 139,131 | 3.5659 | -0.55% |
| 2015-08-25 | 0 | 5.470 | 5.450 | 5.470 | 5.450 | 5.570 | 157,972 | 870,007 | 5.5073 | 3.656 | 3.643 | 3.656 | 3.643 | 3.723 | 236,331 | 3.6813 | -1.97% |
| 2015-08-24 | 0 | 5.580 | 5.580 | 5.630 | 5.560 | 5.850 | 215,000 | 1,229,890 | 5.7204 | 3.730 | 3.730 | 3.763 | 3.717 | 3.910 | 321,646 | 3.8237 | -7.62% |
| 2015-08-21 | 0 | 6.040 | 5.920 | 6.050 | 5.900 | 6.100 | 123,000 | 735,150 | 5.9768 | 4.037 | 3.957 | 4.044 | 3.944 | 4.077 | 184,011 | 3.9951 | -2.74% |
| 2015-08-20 | 0 | 6.210 | 6.210 | 6.250 | 6.200 | 6.370 | 135,000 | 848,220 | 6.2831 | 4.151 | 4.151 | 4.178 | 4.144 | 4.258 | 201,964 | 4.1999 | -2.97% |
| 2015-08-19 | 0 | 6.400 | 6.390 | 6.400 | 6.390 | 6.610 | 75,000 | 484,140 | 6.4552 | 4.278 | 4.271 | 4.278 | 4.271 | 4.418 | 112,202 | 4.3149 | -1.39% |
| 2015-08-18 | 0 | 6.490 | 6.480 | 6.500 | 6.490 | 6.730 | 129,336 | 849,957 | 6.5717 | 4.338 | 4.331 | 4.345 | 4.338 | 4.499 | 193,490 | 4.3928 | -2.55% |
| 2015-08-17 | 0 | 6.660 | 6.620 | 6.700 | 6.620 | 6.990 | 72,000 | 480,630 | 6.6754 | 4.452 | 4.425 | 4.479 | 4.425 | 4.672 | 107,714 | 4.4621 | -4.03% |
| 2015-08-14 | 0 | 6.940 | 6.830 | 6.950 | 6.860 | 7.000 | 31,800 | 221,444 | 6.9636 | 4.639 | 4.565 | 4.646 | 4.585 | 4.679 | 47,574 | 4.6548 | -0.86% |
| 2015-08-13 | 0 | 7.000 | 6.950 | 7.000 | 6.660 | 7.100 | 230,002 | 1,571,154 | 6.8310 | 4.679 | 4.646 | 4.679 | 4.452 | 4.746 | 344,089 | 4.5661 | 3.09% |
| 2015-08-12 | 0 | 6.790 | 6.770 | 6.800 | 6.700 | 7.180 | 390,167 | 2,677,860 | 6.8634 | 4.539 | 4.525 | 4.545 | 4.479 | 4.799 | 583,701 | 4.5877 | -4.90% |
| 2015-08-11 | 0 | 7.140 | 7.120 | 7.150 | 7.110 | 7.340 | 161,000 | 1,161,110 | 7.2119 | 4.773 | 4.759 | 4.779 | 4.753 | 4.906 | 240,861 | 4.8207 | -2.86% |
| 2015-08-10 | 0 | 7.350 | 7.350 | 7.400 | 7.000 | 7.450 | 360,808 | 2,623,284 | 7.2706 | 4.913 | 4.913 | 4.946 | 4.679 | 4.980 | 539,779 | 4.8599 | 2.94% |
| 2015-08-07 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.390 | 428,027 | 3,085,029 | 7.2076 | 4.773 | 4.766 | 4.773 | 4.759 | 4.940 | 640,340 | 4.8178 | -0.70% |
| 2015-08-06 | 0 | 7.190 | 7.150 | 7.200 | 7.100 | 7.950 | 895,121 | 6,509,012 | 7.2717 | 4.806 | 4.779 | 4.813 | 4.746 | 5.314 | 1,339,126 | 4.8606 | -7.82% |
| 2015-08-05 | 0 | 7.800 | 7.720 | 7.820 | 7.720 | 8.100 | 380,083 | 2,995,743 | 7.8818 | 5.214 | 5.160 | 5.227 | 5.160 | 5.414 | 568,615 | 5.2685 | -4.29% |
| 2015-08-04 | 0 | 8.150 | 8.150 | 8.230 | 8.150 | 8.200 | 15,000 | 122,350 | 8.1567 | 5.448 | 5.448 | 5.501 | 5.448 | 5.481 | 22,440 | 5.4522 | -0.61% |
| 2015-08-03 | 0 | 8.200 | 8.200 | 8.250 | 8.060 | 8.230 | 83,000 | 679,210 | 8.1833 | 5.481 | 5.481 | 5.515 | 5.388 | 5.501 | 124,170 | 5.4700 | -1.56% |
| 2015-07-31 | 0 | 8.330 | 8.260 | 8.340 | 8.220 | 8.330 | 47,000 | 389,350 | 8.2840 | 5.568 | 5.521 | 5.575 | 5.495 | 5.568 | 70,313 | 5.5374 | 0.73% |
| 2015-07-30 | 0 | 8.270 | 8.270 | 8.360 | 8.270 | 8.400 | 24,100 | 199,783 | 8.2898 | 5.528 | 5.528 | 5.588 | 5.528 | 5.615 | 36,054 | 5.5412 | -1.43% |
| 2015-07-29 | 0 | 8.390 | 8.300 | 8.400 | 8.230 | 8.580 | 55,000 | 459,630 | 8.3569 | 5.608 | 5.548 | 5.615 | 5.501 | 5.735 | 82,282 | 5.5861 | -0.71% |
| 2015-07-28 | 0 | 8.450 | 8.310 | 8.450 | 8.100 | 8.450 | 59,000 | 489,060 | 8.2892 | 5.648 | 5.555 | 5.648 | 5.414 | 5.648 | 88,266 | 5.5408 | 1.08% |
| 2015-07-27 | 0 | 8.360 | 8.350 | 8.550 | 8.350 | 8.800 | 170,000 | 1,452,730 | 8.5455 | 5.588 | 5.581 | 5.715 | 5.581 | 5.882 | 254,325 | 5.7121 | -5.11% |
| 2015-07-24 | 0 | 8.810 | 8.800 | 8.860 | 8.800 | 9.000 | 59,000 | 523,330 | 8.8700 | 5.889 | 5.882 | 5.922 | 5.882 | 6.016 | 88,266 | 5.9290 | -1.67% |
| 2015-07-23 | 0 | 8.960 | 8.960 | 8.970 | 8.930 | 9.090 | 205,000 | 1,846,780 | 9.0087 | 5.989 | 5.989 | 5.996 | 5.969 | 6.076 | 306,686 | 6.0217 | 0.45% |
| 2015-07-22 | 0 | 8.920 | 8.770 | 8.970 | 8.600 | 9.050 | 254,000 | 2,267,480 | 8.9271 | 5.962 | 5.862 | 5.996 | 5.749 | 6.049 | 379,991 | 5.9672 | 0.68% |
| 2015-07-21 | 0 | 8.860 | 8.800 | 8.860 | 8.800 | 9.090 | 136,097 | 1,209,463 | 8.8868 | 5.922 | 5.882 | 5.922 | 5.882 | 6.076 | 203,605 | 5.9402 | -0.78% |
| 2015-07-20 | 0 | 8.930 | 8.890 | 8.940 | 8.700 | 9.300 | 408,000 | 3,647,660 | 8.9403 | 5.969 | 5.942 | 5.976 | 5.815 | 6.216 | 610,379 | 5.9761 | -3.77% |
| 2015-07-17 | 0 | 9.280 | 9.200 | 9.280 | 8.330 | 9.280 | 856,000 | 7,580,560 | 8.8558 | 6.203 | 6.150 | 6.203 | 5.568 | 6.203 | 1,280,600 | 5.9195 | 11.40% |
| 2015-07-16 | 0 | 8.330 | 8.280 | 8.340 | 8.000 | 8.330 | 137,746 | 1,131,339 | 8.2132 | 5.568 | 5.535 | 5.575 | 5.347 | 5.568 | 206,072 | 5.4900 | 2.08% |
| 2015-07-15 | 0 | 8.160 | 8.080 | 8.200 | 8.010 | 8.170 | 65,000 | 526,430 | 8.0989 | 5.454 | 5.401 | 5.481 | 5.354 | 5.461 | 97,242 | 5.4136 | -0.61% |
| 2015-07-14 | 0 | 8.210 | 8.170 | 8.220 | 8.110 | 8.250 | 109,000 | 893,530 | 8.1975 | 5.488 | 5.461 | 5.495 | 5.421 | 5.515 | 163,067 | 5.4795 | 0.74% |
| 2015-07-13 | 0 | 8.150 | 8.080 | 8.150 | 7.800 | 8.200 | 189,000 | 1,532,820 | 8.1102 | 5.448 | 5.401 | 5.448 | 5.214 | 5.481 | 282,749 | 5.4211 | 3.69% |
| 2015-07-10 | 0 | 7.860 | 7.820 | 7.870 | 7.710 | 8.060 | 197,000 | 1,540,290 | 7.8187 | 5.254 | 5.227 | 5.261 | 5.154 | 5.388 | 294,718 | 5.2263 | -2.48% |
| 2015-07-09 | 0 | 8.060 | 7.860 | 8.200 | 7.000 | 8.060 | 217,000 | 1,643,540 | 7.5739 | 5.388 | 5.254 | 5.481 | 4.679 | 5.388 | 324,638 | 5.0627 | 15.14% |
| 2015-07-08 | 0 | 7.000 | 6.970 | 7.000 | 7.000 | 7.500 | 478,100 | 3,480,991 | 7.2809 | 4.679 | 4.659 | 4.679 | 4.679 | 5.013 | 715,251 | 4.8668 | -11.39% |
| 2015-07-07 | 0 | 7.900 | 7.850 | 7.900 | 7.500 | 7.900 | 387,000 | 3,041,570 | 7.8594 | 5.281 | 5.247 | 5.281 | 5.013 | 5.281 | 578,963 | 5.2535 | 1.28% |
| 2015-07-06 | 0 | 7.800 | 7.700 | 7.840 | 7.090 | 8.230 | 504,000 | 3,869,700 | 7.6780 | 5.214 | 5.147 | 5.241 | 4.739 | 5.501 | 753,998 | 5.1322 | -5.34% |
| 2015-07-03 | 0 | 8.240 | 8.180 | 8.340 | 8.170 | 8.540 | 112,000 | 925,050 | 8.2594 | 5.508 | 5.468 | 5.575 | 5.461 | 5.708 | 167,555 | 5.5209 | -3.51% |
| 2015-07-02 | 0 | 8.790 | 8.790 | 8.840 | 8.700 | 9.080 | 66,148 | 581,957 | 8.7978 | 5.708 | 5.708 | 5.741 | 5.650 | 5.897 | 101,856 | 5.7135 | -0.79% |
| 2015-06-30 | 0 | 8.860 | 8.850 | 8.960 | 8.480 | 9.000 | 118,024 | 1,039,821 | 8.8103 | 5.754 | 5.747 | 5.819 | 5.507 | 5.845 | 181,736 | 5.7216 | -0.56% |
| 2015-06-29 | 0 | 8.910 | 8.910 | 8.980 | 8.700 | 9.550 | 240,142 | 2,149,312 | 8.9502 | 5.786 | 5.786 | 5.832 | 5.650 | 6.202 | 369,776 | 5.8125 | -6.60% |
| 2015-06-26 | 0 | 9.540 | 9.540 | 9.600 | 9.430 | 9.980 | 208,220 | 1,996,431 | 9.5881 | 6.196 | 6.196 | 6.234 | 6.124 | 6.481 | 320,622 | 6.2267 | -4.98% |
| 2015-06-25 | 0 | 10.04 | 9.960 | 10.18 | 9.940 | 10.20 | 111,000 | 1,112,720 | 10.025 | 6.520 | 6.468 | 6.611 | 6.455 | 6.624 | 170,920 | 6.5102 | 1.41% |
| 2015-06-24 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 9.950 | 90,000 | 892,910 | 9.9212 | 6.429 | 6.429 | 6.462 | 6.429 | 6.462 | 138,584 | 6.4431 | -0.30% |
| 2015-06-23 | 0 | 9.930 | 9.800 | 9.930 | 9.900 | 9.950 | 21,000 | 208,510 | 9.9290 | 6.449 | 6.364 | 6.449 | 6.429 | 6.462 | 32,336 | 6.4482 | 0.30% |
| 2015-06-22 | 0 | 9.900 | 9.660 | 9.900 | 9.890 | 9.970 | 127,000 | 1,257,790 | 9.9039 | 6.429 | 6.273 | 6.429 | 6.423 | 6.475 | 195,557 | 6.4318 | 3.02% |
| 2015-06-19 | 0 | 9.610 | 9.500 | 9.630 | 9.400 | 9.700 | 279,000 | 2,646,390 | 9.4853 | 6.241 | 6.170 | 6.254 | 6.105 | 6.299 | 429,611 | 6.1600 | -0.52% |
| 2015-06-18 | 0 | 9.660 | 9.660 | 9.730 | 9.450 | 9.790 | 147,000 | 1,419,360 | 9.6555 | 6.273 | 6.273 | 6.319 | 6.137 | 6.358 | 226,354 | 6.2705 | 0.62% |
| 2015-06-17 | 0 | 9.600 | 9.410 | 9.700 | 9.400 | 9.600 | 11,000 | 103,600 | 9.4182 | 6.234 | 6.111 | 6.299 | 6.105 | 6.234 | 16,938 | 6.1164 | 4.35% |
| 2015-06-16 | 0 | 9.200 | 9.200 | 9.500 | 9.200 | 9.900 | 220,000 | 2,124,790 | 9.6581 | 5.975 | 5.975 | 6.170 | 5.975 | 6.429 | 338,761 | 6.2722 | -7.54% |
| 2015-06-15 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 10.00 | 152,000 | 1,503,250 | 9.8898 | 6.462 | 6.429 | 6.462 | 6.299 | 6.494 | 234,053 | 6.4227 | 0.91% |
| 2015-06-12 | 0 | 9.860 | 9.860 | 9.900 | 9.860 | 9.940 | 143,000 | 1,416,790 | 9.9076 | 6.403 | 6.403 | 6.429 | 6.403 | 6.455 | 220,195 | 6.4343 | 0.41% |
| 2015-06-11 | 0 | 9.820 | 9.820 | 9.890 | 9.790 | 9.930 | 73,000 | 719,900 | 9.8616 | 6.377 | 6.377 | 6.423 | 6.358 | 6.449 | 112,407 | 6.4044 | 2.83% |
| 2015-06-10 | 0 | 9.550 | 9.540 | 9.750 | 9.500 | 10.24 | 338,000 | 3,366,290 | 9.9594 | 6.202 | 6.196 | 6.332 | 6.170 | 6.650 | 520,460 | 6.4679 | 1.38% |
| 2015-06-09 | 0 | 9.420 | 9.420 | 9.470 | 9.420 | 10.02 | 239,000 | 2,350,890 | 9.8364 | 6.118 | 6.118 | 6.150 | 6.118 | 6.507 | 368,018 | 6.3880 | -5.23% |
| 2015-06-08 | 0 | 9.940 | 9.940 | 10.00 | 9.940 | 10.30 | 358,000 | 3,602,080 | 10.062 | 6.455 | 6.455 | 6.494 | 6.455 | 6.689 | 551,257 | 6.5343 | 0.00% |
| 2015-06-05 | 0 | 9.940 | 9.880 | 9.980 | 9.650 | 10.40 | 390,500 | 3,896,720 | 9.9788 | 6.455 | 6.416 | 6.481 | 6.267 | 6.754 | 601,301 | 6.4805 | 3.22% |
| 2015-06-04 | 0 | 9.630 | 9.630 | 9.700 | 9.550 | 9.800 | 240,000 | 2,308,780 | 9.6199 | 6.254 | 6.254 | 6.299 | 6.202 | 6.364 | 369,557 | 6.2474 | 0.84% |
| 2015-06-03 | 0 | 9.550 | 9.550 | 9.580 | 9.500 | 9.640 | 623,000 | 5,957,450 | 9.5625 | 6.202 | 6.202 | 6.221 | 6.170 | 6.260 | 959,310 | 6.2101 | 0.63% |
| 2015-06-02 | 0 | 9.490 | 9.420 | 9.570 | 9.400 | 9.650 | 454,000 | 4,304,960 | 9.4823 | 6.163 | 6.118 | 6.215 | 6.105 | 6.267 | 699,080 | 6.1580 | -0.11% |
| 2015-06-01 | 0 | 9.500 | 9.450 | 9.500 | 9.430 | 9.500 | 145,026 | 1,371,393 | 9.4562 | 6.170 | 6.137 | 6.170 | 6.124 | 6.170 | 223,314 | 6.1411 | 1.28% |
| 2015-05-29 | 0 | 9.380 | 9.380 | 9.450 | 9.190 | 9.500 | 77,000 | 721,830 | 9.3744 | 6.092 | 6.092 | 6.137 | 5.968 | 6.170 | 118,566 | 6.0880 | 0.32% |
| 2015-05-28 | 0 | 9.350 | 9.180 | 9.430 | 9.210 | 9.480 | 214,000 | 2,010,710 | 9.3958 | 6.072 | 5.962 | 6.124 | 5.981 | 6.157 | 329,522 | 6.1019 | -1.06% |
| 2015-05-27 | 0 | 9.450 | 9.390 | 9.460 | 9.360 | 9.550 | 66,000 | 623,810 | 9.4517 | 6.137 | 6.098 | 6.144 | 6.079 | 6.202 | 101,628 | 6.1382 | -1.05% |
| 2015-05-26 | 0 | 9.580 | 9.580 | 9.600 | 9.100 | 9.600 | 440,000 | 4,182,310 | 9.5053 | 6.202 | 6.202 | 6.215 | 5.891 | 6.215 | 679,650 | 6.1536 | 0.52% |
| 2015-05-22 | 0 | 9.530 | 9.530 | 9.600 | 9.500 | 9.600 | 82,000 | 785,460 | 9.5788 | 6.170 | 6.170 | 6.215 | 6.150 | 6.215 | 126,662 | 6.2012 | -0.73% |
| 2015-05-21 | 0 | 9.600 | 9.500 | 9.600 | 9.440 | 9.650 | 165,000 | 1,579,310 | 9.5716 | 6.215 | 6.150 | 6.215 | 6.111 | 6.247 | 254,869 | 6.1966 | 2.35% |
| 2015-05-20 | 0 | 9.380 | 9.320 | 9.430 | 8.990 | 9.450 | 262,000 | 2,402,970 | 9.1716 | 6.073 | 6.034 | 6.105 | 5.820 | 6.118 | 404,701 | 5.9376 | 2.96% |
| 2015-05-19 | 0 | 9.110 | 9.100 | 9.110 | 9.000 | 9.240 | 37,000 | 336,220 | 9.0870 | 5.898 | 5.891 | 5.898 | 5.827 | 5.982 | 57,152 | 5.8829 | -1.83% |
| 2015-05-18 | 0 | 9.280 | 9.000 | 9.300 | 9.280 | 9.470 | 19,000 | 177,000 | 9.3158 | 6.008 | 5.827 | 6.021 | 6.008 | 6.131 | 29,349 | 6.0310 | 1.75% |
| 2015-05-15 | 0 | 9.120 | 9.150 | 9.180 | 8.990 | 9.490 | 498,000 | 4,530,360 | 9.0971 | 5.904 | 5.924 | 5.943 | 5.820 | 6.144 | 769,241 | 5.8894 | -0.22% |
| 2015-05-14 | 0 | 9.140 | 9.140 | 9.320 | 9.140 | 9.390 | 585,000 | 5,398,700 | 9.2285 | 5.917 | 5.917 | 6.034 | 5.917 | 6.079 | 903,626 | 5.9745 | -2.35% |
| 2015-05-13 | 0 | 9.360 | 9.300 | 9.590 | 9.200 | 9.830 | 258,000 | 2,442,870 | 9.4685 | 6.060 | 6.021 | 6.208 | 5.956 | 6.364 | 398,522 | 6.1298 | -4.68% |
| 2015-05-12 | 0 | 9.820 | 9.820 | 9.900 | 9.800 | 10.20 | 206,000 | 2,068,820 | 10.043 | 6.357 | 6.357 | 6.409 | 6.344 | 6.603 | 318,200 | 6.5016 | -1.80% |
| 2015-05-11 | 0 | 10.00 | 10.00 | 10.04 | 9.830 | 10.30 | 189,500 | 1,918,080 | 10.122 | 6.474 | 6.474 | 6.500 | 6.364 | 6.668 | 292,713 | 6.5528 | 1.94% |
| 2015-05-08 | 0 | 9.810 | 9.810 | 9.820 | 9.800 | 10.20 | 215,000 | 2,131,460 | 9.9138 | 6.351 | 6.351 | 6.357 | 6.344 | 6.603 | 332,102 | 6.4181 | -0.91% |
| 2015-05-07 | 0 | 9.900 | 9.890 | 10.10 | 9.850 | 10.44 | 361,000 | 3,628,670 | 10.052 | 6.409 | 6.403 | 6.539 | 6.377 | 6.759 | 557,622 | 6.5074 | 0.00% |
| 2015-05-06 | 0 | 9.900 | 9.900 | 9.970 | 9.870 | 10.42 | 186,000 | 1,865,320 | 10.029 | 6.409 | 6.409 | 6.454 | 6.390 | 6.746 | 287,307 | 6.4924 | -4.99% |
| 2015-05-05 | 0 | 10.42 | 10.32 | 10.42 | 9.480 | 10.42 | 1,391,900 | 13,927,120 | 10.006 | 6.746 | 6.681 | 6.746 | 6.137 | 6.746 | 2,150,012 | 6.4777 | 10.15% |
| 2015-05-04 | 0 | 9.460 | 9.460 | 9.800 | 8.580 | 10.00 | 947,000 | 8,874,410 | 9.3711 | 6.124 | 6.124 | 6.344 | 5.555 | 6.474 | 1,462,793 | 6.0668 | 10.13% |
| 2015-04-30 | 0 | 8.590 | 8.560 | 8.600 | 8.500 | 9.100 | 422,000 | 3,700,600 | 8.7692 | 5.561 | 5.542 | 5.568 | 5.503 | 5.891 | 651,846 | 5.6771 | -6.02% |
| 2015-04-29 | 0 | 9.140 | 9.000 | 9.140 | 7.110 | 9.500 | 1,658,800 | 14,003,332 | 8.4418 | 5.917 | 5.827 | 5.917 | 4.603 | 6.150 | 2,562,282 | 5.4652 | 29.46% |
| 2015-04-28 | 0 | 7.060 | 7.060 | 7.120 | 7.000 | 7.130 | 178,000 | 1,255,820 | 7.0552 | 4.571 | 4.571 | 4.609 | 4.532 | 4.616 | 274,949 | 4.5675 | -0.28% |
| 2015-04-27 | 0 | 7.080 | 7.080 | 7.200 | 7.060 | 7.270 | 167,000 | 1,192,100 | 7.1383 | 4.584 | 4.584 | 4.661 | 4.571 | 4.707 | 257,958 | 4.6213 | -0.56% |
| 2015-04-24 | 0 | 7.120 | 7.110 | 7.210 | 7.090 | 7.260 | 109,000 | 774,910 | 7.1093 | 4.609 | 4.603 | 4.668 | 4.590 | 4.700 | 168,368 | 4.6025 | 0.28% |
| 2015-04-23 | 0 | 7.100 | 7.070 | 7.100 | 7.090 | 7.210 | 142,000 | 1,015,360 | 7.1504 | 4.596 | 4.577 | 4.596 | 4.590 | 4.668 | 219,342 | 4.6291 | -1.25% |
| 2015-04-22 | 0 | 7.190 | 7.150 | 7.400 | 7.000 | 7.200 | 172,000 | 1,235,070 | 7.1806 | 4.655 | 4.629 | 4.791 | 4.532 | 4.661 | 265,682 | 4.6487 | -0.14% |
| 2015-04-21 | 0 | 7.200 | 7.210 | 7.280 | 7.190 | 7.200 | 34,000 | 244,780 | 7.1994 | 4.661 | 4.668 | 4.713 | 4.655 | 4.661 | 52,518 | 4.6608 | -1.10% |
| 2015-04-20 | 0 | 7.280 | 7.100 | 7.300 | 7.230 | 7.650 | 153,000 | 1,114,050 | 7.2814 | 4.713 | 4.596 | 4.726 | 4.681 | 4.953 | 236,333 | 4.7139 | -2.93% |
| 2015-04-17 | 0 | 7.500 | 7.220 | 7.500 | 7.200 | 7.540 | 85,000 | 633,570 | 7.4538 | 4.855 | 4.674 | 4.855 | 4.661 | 4.881 | 131,296 | 4.8255 | 2.18% |
| 2015-04-16 | 0 | 7.340 | 7.340 | 7.350 | 7.090 | 7.360 | 162,000 | 1,180,230 | 7.2854 | 4.752 | 4.752 | 4.758 | 4.590 | 4.765 | 250,235 | 4.7165 | -0.54% |
| 2015-04-15 | 0 | 7.380 | 7.220 | 7.560 | 7.380 | 7.690 | 305,000 | 2,300,850 | 7.5438 | 4.778 | 4.674 | 4.894 | 4.778 | 4.978 | 471,121 | 4.8838 | -1.20% |
| 2015-04-14 | 0 | 7.470 | 7.400 | 7.470 | 7.370 | 7.500 | 249,000 | 1,845,030 | 7.4098 | 4.836 | 4.791 | 4.836 | 4.771 | 4.855 | 384,620 | 4.7970 | 1.22% |
| 2015-04-13 | 0 | 7.380 | 7.390 | 7.500 | 7.370 | 7.550 | 317,000 | 2,364,400 | 7.4587 | 4.778 | 4.784 | 4.855 | 4.771 | 4.888 | 489,657 | 4.8287 | 1.23% |
| 2015-04-10 | 0 | 7.290 | 7.200 | 7.290 | 7.000 | 7.300 | 111,000 | 787,290 | 7.0927 | 4.719 | 4.661 | 4.719 | 4.532 | 4.726 | 171,457 | 4.5918 | 4.14% |
| 2015-04-09 | 0 | 7.000 | 7.000 | 7.200 | 6.870 | 7.750 | 244,000 | 1,842,720 | 7.5521 | 4.532 | 4.532 | 4.661 | 4.448 | 5.017 | 376,897 | 4.8892 | -4.11% |
| 2015-04-08 | 0 | 7.300 | 7.300 | 7.340 | 6.790 | 7.350 | 409,000 | 2,936,790 | 7.1804 | 4.726 | 4.726 | 4.752 | 4.396 | 4.758 | 631,766 | 4.6485 | 7.35% |
| 2015-04-02 | 0 | 6.800 | 6.760 | 7.020 | 6.800 | 7.050 | 55,000 | 383,420 | 6.9713 | 4.402 | 4.376 | 4.545 | 4.402 | 4.564 | 84,956 | 4.5131 | -3.27% |
| 2015-04-01 | 0 | 7.030 | 7.030 | 7.150 | 6.990 | 7.040 | 112,000 | 785,580 | 7.0141 | 4.551 | 4.551 | 4.629 | 4.525 | 4.558 | 173,002 | 4.5409 | -0.71% |
| 2015-03-31 | 0 | 7.080 | 7.020 | 7.140 | 7.020 | 7.100 | 84,000 | 592,460 | 7.0531 | 4.584 | 4.545 | 4.622 | 4.545 | 4.596 | 129,751 | 4.5661 | 1.00% |
| 2015-03-30 | 0 | 7.010 | 7.010 | 7.060 | 7.000 | 7.130 | 113,000 | 793,910 | 7.0258 | 4.538 | 4.538 | 4.571 | 4.532 | 4.616 | 174,547 | 4.5484 | -1.96% |
| 2015-03-27 | 0 | 7.150 | 7.000 | 7.150 | 6.900 | 7.150 | 9,000 | 62,600 | 6.9556 | 4.629 | 4.532 | 4.629 | 4.467 | 4.629 | 13,902 | 4.5030 | 3.62% |
| 2015-03-26 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 7,000 | 48,300 | 6.9000 | 4.467 | 4.467 | 4.532 | 4.467 | 4.467 | 10,813 | 4.4670 | 0.00% |
| 2015-03-25 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.110 | 4,000 | 27,810 | 6.9525 | 4.467 | 4.467 | 4.532 | 4.467 | 4.603 | 6,179 | 4.5010 | 1.02% |
| 2015-03-24 | 0 | 6.830 | 6.830 | 7.110 | 6.820 | 6.830 | 34,000 | 232,060 | 6.8253 | 4.422 | 4.422 | 4.603 | 4.415 | 4.422 | 52,518 | 4.4186 | 0.29% |
| 2015-03-23 | 0 | 6.810 | 6.810 | 7.110 | 6.800 | 6.890 | 43,000 | 295,740 | 6.8777 | 4.409 | 4.409 | 4.603 | 4.402 | 4.461 | 66,420 | 4.4525 | -1.30% |
| 2015-03-20 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 6.910 | 18,000 | 124,270 | 6.9039 | 4.467 | 4.467 | 4.525 | 4.467 | 4.473 | 27,804 | 4.4695 | 0.00% |
| 2015-03-19 | 0 | 6.900 | 6.850 | 7.080 | 6.890 | 6.900 | 39,000 | 269,070 | 6.8992 | 4.467 | 4.435 | 4.584 | 4.461 | 4.467 | 60,242 | 4.4665 | -0.86% |
| 2015-03-18 | 0 | 6.960 | 6.950 | 7.070 | 6.890 | 7.100 | 129,000 | 894,720 | 6.9358 | 4.506 | 4.499 | 4.577 | 4.461 | 4.596 | 199,261 | 4.4902 | 0.87% |
| 2015-03-17 | 0 | 6.900 | 6.900 | 7.100 | 6.720 | 6.910 | 23,920 | 162,912 | 6.8107 | 4.467 | 4.467 | 4.596 | 4.350 | 4.473 | 36,948 | 4.4092 | -0.14% |
| 2015-03-16 | 0 | 6.910 | 6.910 | 7.050 | 6.800 | 6.900 | 25,000 | 172,200 | 6.8880 | 4.473 | 4.473 | 4.564 | 4.402 | 4.467 | 38,616 | 4.4592 | -1.29% |
| 2015-03-13 | 0 | 7.000 | 6.760 | 7.050 | 7.000 | 7.000 | 38,000 | 266,000 | 7.0000 | 4.532 | 4.376 | 4.564 | 4.532 | 4.532 | 58,697 | 4.5317 | 0.00% |
| 2015-03-12 | 0 | 7.000 | 6.810 | 7.060 | 6.800 | 7.000 | 14,000 | 97,180 | 6.9414 | 4.532 | 4.409 | 4.571 | 4.402 | 4.532 | 21,625 | 4.4938 | 1.45% |
| 2015-03-11 | 0 | 6.900 | 6.360 | 6.900 | - | - | 0 | 0 | - | 4.467 | 4.117 | 4.467 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 6.900 | 6.800 | 7.110 | 6.800 | 6.900 | 4,000 | 27,410 | 6.8525 | 4.467 | 4.402 | 4.603 | 4.402 | 4.467 | 6,179 | 4.4363 | 0.58% |
| 2015-03-09 | 0 | 6.860 | 6.850 | 7.050 | 6.810 | 7.090 | 190,000 | 1,326,420 | 6.9812 | 4.441 | 4.435 | 4.564 | 4.409 | 4.590 | 293,485 | 4.5195 | 0.15% |
| 2015-03-06 | 0 | 6.850 | 6.840 | 6.970 | 6.700 | 7.100 | 13,000 | 89,640 | 6.8954 | 4.435 | 4.428 | 4.512 | 4.338 | 4.596 | 20,081 | 4.4640 | 2.09% |
| 2015-03-05 | 0 | 6.710 | 6.710 | 7.000 | 6.610 | 6.720 | 27,000 | 179,970 | 6.6656 | 4.344 | 4.344 | 4.532 | 4.279 | 4.350 | 41,706 | 4.3152 | -2.33% |
| 2015-03-04 | 0 | 6.870 | 6.820 | 7.000 | - | - | 0 | 0 | - | 4.448 | 4.415 | 4.532 | - | - | 0 | - | 0.00% |
| 2015-03-03 | 0 | 6.870 | 6.870 | 7.000 | 6.870 | 7.000 | 43,000 | 297,110 | 6.9095 | 4.448 | 4.448 | 4.532 | 4.448 | 4.532 | 66,420 | 4.4732 | -1.86% |
| 2015-03-02 | 0 | 7.000 | 6.810 | 7.080 | 6.710 | 7.000 | 20,000 | 138,830 | 6.9415 | 4.532 | 4.409 | 4.584 | 4.344 | 4.532 | 30,893 | 4.4939 | 2.19% |
| 2015-02-27 | 0 | 6.850 | 6.800 | 7.130 | 6.850 | 6.870 | 3,000 | 20,580 | 6.8600 | 4.435 | 4.402 | 4.616 | 4.435 | 4.448 | 4,634 | 4.4411 | -2.97% |
| 2015-02-26 | 0 | 7.060 | 7.060 | 7.080 | 6.990 | 7.080 | 32,000 | 225,710 | 7.0534 | 4.571 | 4.571 | 4.584 | 4.525 | 4.584 | 49,429 | 4.5663 | 0.57% |
| 2015-02-25 | 0 | 7.020 | 6.750 | 7.080 | 6.880 | 7.020 | 14,000 | 97,350 | 6.9536 | 4.545 | 4.370 | 4.584 | 4.454 | 4.545 | 21,625 | 4.5017 | 0.29% |
| 2015-02-24 | 0 | 7.000 | 6.950 | 7.190 | 6.940 | 7.050 | 92,100 | 646,798 | 7.0228 | 4.532 | 4.499 | 4.655 | 4.493 | 4.564 | 142,263 | 4.5465 | 0.43% |
| 2015-02-23 | 0 | 6.970 | 6.740 | 7.170 | 6.930 | 7.200 | 19,000 | 134,360 | 7.0716 | 4.512 | 4.363 | 4.642 | 4.486 | 4.661 | 29,349 | 4.5781 | -0.43% |
| 2015-02-18 | 0 | 7.000 | 6.800 | 7.100 | 6.900 | 7.100 | 24,000 | 167,800 | 6.9917 | 4.532 | 4.402 | 4.596 | 4.467 | 4.596 | 37,072 | 4.5263 | 1.45% |
| 2015-02-17 | 0 | 6.900 | 6.630 | 6.960 | 6.620 | 6.900 | 21,533 | 146,309 | 6.7946 | 4.467 | 4.292 | 4.506 | 4.286 | 4.467 | 33,261 | 4.3988 | 0.00% |
| 2015-02-16 | 0 | 6.900 | 6.900 | 7.490 | 6.400 | 6.900 | 44,000 | 292,660 | 6.6514 | 4.467 | 4.467 | 4.849 | 4.143 | 4.467 | 67,965 | 4.3060 | 5.83% |
| 2015-02-13 | 0 | 6.520 | 6.520 | 7.380 | 6.450 | 6.460 | 10,000 | 64,560 | 6.4560 | 4.221 | 4.221 | 4.778 | 4.176 | 4.182 | 15,447 | 4.1796 | 0.77% |
| 2015-02-12 | 0 | 6.470 | 6.460 | 7.480 | 6.450 | 6.470 | 34,000 | 219,790 | 6.4644 | 4.189 | 4.182 | 4.842 | 4.176 | 4.189 | 52,518 | 4.1850 | -0.15% |
| 2015-02-11 | 0 | 6.480 | 6.480 | 6.780 | - | - | 8,000 | 51,680 | 6.4600 | 4.195 | 4.195 | 4.389 | - | - | 12,357 | 4.1822 | 0.47% |
| 2015-02-10 | 0 | 6.450 | 6.450 | 6.700 | - | - | 0 | 0 | - | 4.176 | 4.176 | 4.338 | - | - | 0 | - | 0.78% |
| 2015-02-09 | 0 | 6.400 | 6.400 | 6.800 | 6.400 | 6.700 | 16,000 | 104,250 | 6.5156 | 4.143 | 4.143 | 4.402 | 4.143 | 4.338 | 24,715 | 4.2182 | -3.47% |
| 2015-02-06 | 0 | 6.630 | 6.630 | 6.730 | 6.630 | 6.630 | 3,000 | 19,890 | 6.6300 | 4.292 | 4.292 | 4.357 | 4.292 | 4.292 | 4,634 | 4.2922 | -1.49% |
| 2015-02-05 | 0 | 6.730 | 6.720 | 6.930 | 6.700 | 6.760 | 24,000 | 161,320 | 6.7217 | 4.357 | 4.350 | 4.486 | 4.338 | 4.376 | 37,072 | 4.3516 | -2.75% |
| 2015-02-04 | 0 | 6.920 | 6.760 | 6.920 | 6.820 | 6.920 | 118,000 | 808,930 | 6.8553 | 4.480 | 4.376 | 4.480 | 4.415 | 4.480 | 182,270 | 4.4381 | 2.06% |
| 2015-02-03 | 0 | 6.780 | 6.600 | 6.850 | 6.420 | 6.780 | 114,000 | 767,940 | 6.7363 | 4.389 | 4.273 | 4.435 | 4.156 | 4.389 | 176,091 | 4.3610 | 5.61% |
| 2015-02-02 | 0 | 6.420 | 6.420 | 6.680 | 6.410 | 6.410 | 2,000 | 12,820 | 6.4100 | 4.156 | 4.156 | 4.325 | 4.150 | 4.150 | 3,089 | 4.1498 | 0.31% |
| 2015-01-30 | 0 | 6.400 | 6.400 | 6.690 | 6.400 | 6.410 | 18,000 | 115,260 | 6.4033 | 4.143 | 4.143 | 4.331 | 4.143 | 4.150 | 27,804 | 4.1455 | -0.78% |
| 2015-01-29 | 0 | 6.450 | 6.420 | 6.550 | 6.450 | 6.550 | 37,000 | 241,770 | 6.5343 | 4.176 | 4.156 | 4.240 | 4.176 | 4.240 | 57,152 | 4.2303 | 0.78% |
| 2015-01-28 | 0 | 6.400 | 6.400 | 6.600 | 6.400 | 6.500 | 11,000 | 71,400 | 6.4909 | 4.143 | 4.143 | 4.273 | 4.143 | 4.208 | 16,991 | 4.2022 | -1.54% |
| 2015-01-27 | 0 | 6.500 | 6.400 | 6.550 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 4.208 | 4.143 | 4.240 | 4.208 | 4.208 | 15,447 | 4.2080 | 0.78% |
| 2015-01-26 | 0 | 6.450 | 6.450 | 6.600 | 6.370 | 6.500 | 14,000 | 90,230 | 6.4450 | 4.176 | 4.176 | 4.273 | 4.124 | 4.208 | 21,625 | 4.1724 | 1.57% |
| 2015-01-23 | 0 | 6.350 | 6.320 | 6.550 | 6.350 | 6.520 | 74,478 | 482,408 | 6.4772 | 4.111 | 4.092 | 4.240 | 4.111 | 4.221 | 115,043 | 4.1933 | -2.01% |
| 2015-01-22 | 0 | 6.480 | 6.320 | 6.480 | 6.200 | 6.490 | 424,000 | 2,650,290 | 6.2507 | 4.195 | 4.092 | 4.195 | 4.014 | 4.202 | 654,936 | 4.0466 | 0.47% |
| 2015-01-21 | 0 | 6.450 | 6.330 | 6.580 | 6.300 | 6.760 | 48,000 | 314,620 | 6.5546 | 4.176 | 4.098 | 4.260 | 4.079 | 4.376 | 74,144 | 4.2434 | 0.31% |
| 2015-01-20 | 0 | 6.430 | 6.430 | 6.560 | 6.380 | 6.570 | 10,000 | 64,730 | 6.4730 | 4.163 | 4.163 | 4.247 | 4.130 | 4.253 | 15,447 | 4.1906 | -2.28% |
| 2015-01-19 | 0 | 6.580 | 6.230 | 6.580 | 6.210 | 6.790 | 19,000 | 118,740 | 6.2495 | 4.260 | 4.033 | 4.260 | 4.020 | 4.396 | 29,349 | 4.0459 | 4.44% |
| 2015-01-16 | 0 | 6.300 | 6.280 | 6.400 | 6.300 | 6.440 | 50,000 | 315,560 | 6.3112 | 4.079 | 4.066 | 4.143 | 4.079 | 4.169 | 77,233 | 4.0858 | 0.00% |
| 2015-01-15 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.450 | 32,000 | 202,470 | 6.3272 | 4.079 | 4.079 | 4.208 | 4.079 | 4.176 | 49,429 | 4.0962 | -4.40% |
| 2015-01-14 | 0 | 6.590 | 6.450 | 6.700 | 6.580 | 6.600 | 11,000 | 72,570 | 6.5973 | 4.266 | 4.176 | 4.338 | 4.260 | 4.273 | 16,991 | 4.2710 | -1.64% |
| 2015-01-13 | 0 | 6.700 | 6.670 | 6.700 | 6.310 | 6.700 | 42,000 | 272,450 | 6.4869 | 4.338 | 4.318 | 4.338 | 4.085 | 4.338 | 64,876 | 4.1996 | 3.08% |
| 2015-01-12 | 0 | 6.500 | 6.500 | 6.680 | 6.500 | 6.520 | 29,000 | 188,580 | 6.5028 | 4.208 | 4.208 | 4.325 | 4.208 | 4.221 | 44,795 | 4.2098 | -2.99% |
| 2015-01-09 | 0 | 6.700 | 6.700 | 6.850 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 4.338 | 4.338 | 4.435 | 4.338 | 4.338 | 3,089 | 4.3375 | 0.90% |
| 2015-01-08 | 0 | 6.640 | 6.640 | 6.890 | 6.640 | 6.700 | 14,000 | 93,060 | 6.6471 | 4.299 | 4.299 | 4.461 | 4.299 | 4.338 | 21,625 | 4.3033 | -0.90% |
| 2015-01-07 | 0 | 6.700 | 6.650 | 6.810 | 6.690 | 6.810 | 35,000 | 234,700 | 6.7057 | 4.338 | 4.305 | 4.409 | 4.331 | 4.409 | 54,063 | 4.3412 | -1.62% |
| 2015-01-06 | 0 | 6.810 | 6.810 | 6.900 | 6.810 | 6.910 | 4,000 | 27,440 | 6.8600 | 4.409 | 4.409 | 4.467 | 4.409 | 4.473 | 6,179 | 4.4411 | -2.71% |
| 2015-01-05 | 0 | 7.000 | 6.900 | 7.000 | 6.700 | 7.190 | 26,000 | 181,710 | 6.9888 | 4.532 | 4.467 | 4.532 | 4.338 | 4.655 | 40,161 | 4.5245 | 3.70% |
| 2015-01-02 | 0 | 6.750 | 6.750 | 6.850 | 6.500 | 7.500 | 119,000 | 837,450 | 7.0374 | 4.370 | 4.370 | 4.435 | 4.208 | 4.855 | 183,815 | 4.5560 | 3.85% |
| 2014-12-31 | 0 | 6.500 | 6.400 | 6.800 | 6.500 | 6.800 | 37,500 | 248,560 | 6.6283 | 4.208 | 4.143 | 4.402 | 4.208 | 4.402 | 57,925 | 4.2911 | 0.00% |
| 2014-12-30 | 0 | 6.500 | 6.410 | 6.500 | 6.490 | 6.600 | 105,000 | 683,160 | 6.5063 | 4.208 | 4.150 | 4.208 | 4.202 | 4.273 | 162,189 | 4.2121 | 0.62% |
| 2014-12-29 | 0 | 6.460 | 6.460 | 6.600 | 6.390 | 6.400 | 27,000 | 172,550 | 6.3907 | 4.182 | 4.182 | 4.273 | 4.137 | 4.143 | 41,706 | 4.1373 | 0.16% |
| 2014-12-24 | 0 | 6.450 | 6.400 | 6.450 | - | - | 0 | 0 | - | 4.176 | 4.143 | 4.176 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 6.450 | 6.410 | 6.560 | 6.450 | 6.600 | 2,000 | 13,050 | 6.5250 | 4.176 | 4.150 | 4.247 | 4.176 | 4.273 | 3,089 | 4.2242 | -2.27% |
| 2014-12-22 | 0 | 6.600 | 6.400 | 6.600 | 6.590 | 6.610 | 57,000 | 376,200 | 6.6000 | 4.273 | 4.143 | 4.273 | 4.266 | 4.279 | 88,046 | 4.2728 | 0.00% |
| 2014-12-19 | 0 | 6.600 | 6.380 | 6.600 | 6.540 | 6.660 | 64,000 | 423,080 | 6.6106 | 4.273 | 4.130 | 4.273 | 4.234 | 4.312 | 98,858 | 4.2797 | 0.00% |
| 2014-12-18 | 0 | 6.600 | 6.600 | 6.700 | 6.590 | 6.730 | 75,000 | 499,870 | 6.6649 | 4.273 | 4.273 | 4.338 | 4.266 | 4.357 | 115,849 | 4.3148 | 0.30% |
| 2014-12-17 | 0 | 6.580 | 6.500 | 6.580 | 6.510 | 6.700 | 16,000 | 105,690 | 6.6056 | 4.260 | 4.208 | 4.260 | 4.215 | 4.338 | 24,715 | 4.2764 | 1.86% |
| 2014-12-16 | 0 | 6.460 | 6.350 | 6.500 | 6.390 | 6.460 | 17,000 | 109,450 | 6.4382 | 4.182 | 4.111 | 4.208 | 4.137 | 4.182 | 26,259 | 4.1681 | 1.10% |
| 2014-12-15 | 0 | 6.390 | 6.380 | 6.390 | 6.350 | 6.390 | 20,000 | 127,550 | 6.3775 | 4.137 | 4.130 | 4.137 | 4.111 | 4.137 | 30,893 | 4.1287 | 0.16% |
| 2014-12-12 | 0 | 6.380 | 6.200 | 6.380 | 6.110 | 6.400 | 19,000 | 120,470 | 6.3405 | 4.130 | 4.014 | 4.130 | 3.956 | 4.143 | 29,349 | 4.1048 | 2.24% |
| 2014-12-11 | 0 | 6.240 | 6.100 | 6.240 | - | - | 0 | 0 | - | 4.040 | 3.949 | 4.040 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 6.240 | 6.240 | 6.360 | 6.240 | 6.240 | 3,000 | 18,720 | 6.2400 | 4.040 | 4.040 | 4.117 | 4.040 | 4.040 | 4,634 | 4.0397 | -1.11% |
| 2014-12-09 | 0 | 6.310 | 6.300 | 6.380 | 6.010 | 6.310 | 100,900 | 622,690 | 6.1714 | 4.085 | 4.079 | 4.130 | 3.891 | 4.085 | 155,856 | 3.9953 | 3.61% |
| 2014-12-08 | 0 | 6.090 | 6.040 | 6.220 | 6.000 | 6.110 | 45,163 | 274,334 | 6.0743 | 3.943 | 3.910 | 4.027 | 3.884 | 3.956 | 69,761 | 3.9325 | -4.09% |
| 2014-12-05 | 0 | 6.350 | 6.350 | 6.400 | 6.200 | 6.360 | 49,000 | 309,070 | 6.3076 | 4.111 | 4.111 | 4.143 | 4.014 | 4.117 | 75,688 | 4.0835 | -4.94% |
| 2014-12-04 | 0 | 6.680 | 6.700 | 6.720 | 6.300 | 6.700 | 107,000 | 692,970 | 6.4764 | 4.325 | 4.338 | 4.350 | 4.079 | 4.338 | 165,279 | 4.1927 | 6.20% |
| 2014-12-03 | 0 | 6.290 | 6.300 | 6.350 | 6.280 | 6.620 | 70,000 | 443,660 | 6.3380 | 4.072 | 4.079 | 4.111 | 4.066 | 4.286 | 108,126 | 4.1032 | -3.68% |
| 2014-12-02 | 0 | 6.530 | 6.510 | 6.530 | 6.320 | 6.530 | 27,000 | 174,160 | 6.4504 | 4.227 | 4.215 | 4.227 | 4.092 | 4.227 | 41,706 | 4.1759 | 1.24% |
| 2014-12-01 | 0 | 6.450 | 6.450 | 6.700 | 6.400 | 6.840 | 92,000 | 604,800 | 6.5739 | 4.176 | 4.176 | 4.338 | 4.143 | 4.428 | 142,109 | 4.2559 | -5.70% |
| 2014-11-28 | 0 | 6.840 | 6.840 | 6.980 | 6.800 | 6.840 | 27,000 | 184,350 | 6.8278 | 4.428 | 4.428 | 4.519 | 4.402 | 4.428 | 41,706 | 4.4202 | 0.15% |
| 2014-11-27 | 0 | 6.830 | 6.830 | 6.900 | 6.830 | 6.900 | 46,000 | 316,860 | 6.8883 | 4.422 | 4.422 | 4.467 | 4.422 | 4.467 | 71,054 | 4.4594 | -1.87% |
| 2014-11-26 | 0 | 6.960 | 6.960 | 7.050 | 6.890 | 7.000 | 41,000 | 284,540 | 6.9400 | 4.506 | 4.506 | 4.564 | 4.461 | 4.532 | 63,331 | 4.4929 | 1.61% |
| 2014-11-25 | 0 | 6.850 | 6.800 | 6.940 | 6.790 | 6.860 | 45,000 | 307,270 | 6.8282 | 4.435 | 4.402 | 4.493 | 4.396 | 4.441 | 69,510 | 4.4205 | -0.72% |
| 2014-11-24 | 0 | 6.900 | 6.850 | 7.050 | 6.700 | 7.210 | 112,000 | 775,950 | 6.9281 | 4.467 | 4.435 | 4.564 | 4.338 | 4.668 | 173,002 | 4.4852 | 4.39% |
| 2014-11-21 | 0 | 6.610 | 6.600 | 6.610 | 6.500 | 6.760 | 37,000 | 245,480 | 6.6346 | 4.279 | 4.273 | 4.279 | 4.208 | 4.376 | 57,152 | 4.2952 | -1.20% |
| 2014-11-20 | 0 | 6.690 | 6.570 | 6.690 | 6.730 | 6.730 | 10,000 | 67,300 | 6.7300 | 4.331 | 4.253 | 4.331 | 4.357 | 4.357 | 15,447 | 4.3569 | 1.36% |
| 2014-11-19 | 0 | 6.600 | 6.530 | 6.660 | 6.500 | 6.770 | 163,000 | 1,069,550 | 6.5617 | 4.273 | 4.227 | 4.312 | 4.208 | 4.383 | 251,780 | 4.2480 | -3.08% |
| 2014-11-18 | 0 | 6.810 | 6.810 | 6.960 | 6.800 | 6.870 | 38,000 | 258,830 | 6.8113 | 4.409 | 4.409 | 4.506 | 4.402 | 4.448 | 58,697 | 4.4096 | -0.73% |
| 2014-11-17 | 0 | 6.860 | 6.860 | 6.970 | 6.840 | 6.880 | 25,000 | 171,680 | 6.8672 | 4.441 | 4.441 | 4.512 | 4.428 | 4.454 | 38,616 | 4.4458 | -1.58% |
| 2014-11-14 | 0 | 6.970 | 6.850 | 6.970 | 6.840 | 6.970 | 19,000 | 130,240 | 6.8547 | 4.512 | 4.435 | 4.512 | 4.428 | 4.512 | 29,349 | 4.4377 | 0.58% |
| 2014-11-13 | 0 | 6.930 | 6.870 | 6.930 | 6.840 | 6.930 | 53,000 | 364,910 | 6.8851 | 4.486 | 4.448 | 4.486 | 4.428 | 4.486 | 81,867 | 4.4574 | -0.57% |
| 2014-11-12 | 0 | 6.970 | 6.910 | 6.980 | 6.970 | 6.980 | 17,000 | 118,540 | 6.9729 | 4.512 | 4.473 | 4.519 | 4.512 | 4.519 | 26,259 | 4.5142 | -0.85% |
| 2014-11-11 | 0 | 7.030 | 6.930 | 7.030 | 6.890 | 7.070 | 35,000 | 242,690 | 6.9340 | 4.551 | 4.486 | 4.551 | 4.461 | 4.577 | 54,063 | 4.4890 | -0.28% |
| 2014-11-10 | 0 | 7.050 | 7.030 | 7.050 | 7.030 | 7.170 | 23,000 | 162,150 | 7.0500 | 4.564 | 4.551 | 4.564 | 4.551 | 4.642 | 35,527 | 4.5641 | 0.14% |
| 2014-11-07 | 0 | 7.040 | 7.020 | 7.100 | 7.020 | 7.090 | 65,000 | 457,350 | 7.0362 | 4.558 | 4.545 | 4.596 | 4.545 | 4.590 | 100,403 | 4.5551 | -2.36% |
| 2014-11-06 | 0 | 7.210 | 7.020 | 7.210 | 7.150 | 7.400 | 72,000 | 526,280 | 7.3094 | 4.668 | 4.545 | 4.668 | 4.629 | 4.791 | 111,216 | 4.7321 | 0.84% |
| 2014-11-05 | 0 | 7.150 | 7.050 | 7.150 | 6.950 | 7.150 | 79,000 | 554,180 | 7.0149 | 4.629 | 4.564 | 4.629 | 4.499 | 4.629 | 122,028 | 4.5414 | 0.99% |
| 2014-11-04 | 0 | 7.080 | 7.080 | 7.120 | 7.040 | 7.120 | 28,000 | 198,160 | 7.0771 | 4.584 | 4.584 | 4.609 | 4.558 | 4.609 | 43,250 | 4.5817 | 0.57% |
| 2014-11-03 | 0 | 7.040 | 7.030 | 7.120 | 6.950 | 7.160 | 58,000 | 408,390 | 7.0412 | 4.558 | 4.551 | 4.609 | 4.499 | 4.635 | 89,590 | 4.5584 | -1.54% |
| 2014-10-31 | 0 | 7.150 | 7.130 | 7.150 | 7.150 | 7.250 | 42,000 | 301,610 | 7.1812 | 4.629 | 4.616 | 4.629 | 4.629 | 4.694 | 64,876 | 4.6490 | -0.14% |
| 2014-10-30 | 0 | 7.160 | 7.160 | 7.200 | 7.100 | 7.310 | 124,000 | 888,640 | 7.1665 | 4.635 | 4.635 | 4.661 | 4.596 | 4.732 | 191,538 | 4.6395 | -4.28% |
| 2014-10-29 | 0 | 7.480 | 7.420 | 7.480 | 7.400 | 7.500 | 10,000 | 74,460 | 7.4460 | 4.842 | 4.804 | 4.842 | 4.791 | 4.855 | 15,447 | 4.8205 | -0.66% |
| 2014-10-28 | 0 | 7.530 | 7.470 | 7.540 | 7.500 | 7.540 | 7,000 | 52,570 | 7.5100 | 4.875 | 4.836 | 4.881 | 4.855 | 4.881 | 10,813 | 4.8619 | -0.79% |
| 2014-10-27 | 0 | 7.590 | 7.280 | 7.600 | 7.490 | 7.790 | 14,000 | 106,420 | 7.6014 | 4.914 | 4.713 | 4.920 | 4.849 | 5.043 | 21,625 | 4.9211 | 1.20% |
| 2014-10-24 | 0 | 7.500 | 7.500 | 7.760 | 7.480 | 7.780 | 22,000 | 168,270 | 7.6486 | 4.855 | 4.855 | 5.024 | 4.842 | 5.037 | 33,983 | 4.9517 | -2.85% |
| 2014-10-23 | 0 | 7.720 | 7.720 | 7.760 | 7.720 | 7.720 | 2,000 | 15,440 | 7.7200 | 4.998 | 4.998 | 5.024 | 4.998 | 4.998 | 3,089 | 4.9979 | -0.64% |
| 2014-10-22 | 0 | 7.770 | 7.770 | 7.790 | 7.410 | 7.810 | 23,000 | 178,790 | 7.7735 | 5.030 | 5.030 | 5.043 | 4.797 | 5.056 | 35,527 | 5.0325 | -0.77% |
| 2014-10-21 | 0 | 7.830 | 7.600 | 7.840 | 7.610 | 7.880 | 18,000 | 138,840 | 7.7133 | 5.069 | 4.920 | 5.076 | 4.927 | 5.101 | 27,804 | 4.9935 | 1.69% |
| 2014-10-20 | 0 | 7.700 | 7.580 | 7.700 | 7.500 | 7.700 | 13,000 | 98,100 | 7.5462 | 4.985 | 4.907 | 4.985 | 4.855 | 4.985 | 20,081 | 4.8853 | -0.52% |
| 2014-10-17 | 0 | 7.740 | 7.670 | 7.740 | 7.650 | 7.750 | 32,000 | 246,530 | 7.7041 | 5.011 | 4.965 | 5.011 | 4.953 | 5.017 | 49,429 | 4.9875 | -0.26% |
| 2014-10-16 | 0 | 7.760 | 7.750 | 7.820 | 7.730 | 7.840 | 4,000 | 31,160 | 7.7900 | 5.024 | 5.017 | 5.063 | 5.004 | 5.076 | 6,179 | 5.0432 | -1.15% |
| 2014-10-15 | 0 | 7.850 | 7.760 | 7.860 | 7.760 | 7.760 | 2,000 | 15,520 | 7.7600 | 5.082 | 5.024 | 5.088 | 5.024 | 5.024 | 3,089 | 5.0238 | -0.13% |
| 2014-10-14 | 0 | 7.860 | 7.800 | 7.940 | 7.860 | 7.960 | 3,000 | 23,680 | 7.8933 | 5.088 | 5.050 | 5.140 | 5.088 | 5.153 | 4,634 | 5.1101 | 1.55% |
| 2014-10-13 | 0 | 7.740 | 7.700 | 7.740 | 7.700 | 7.970 | 65,000 | 509,710 | 7.8417 | 5.011 | 4.985 | 5.011 | 4.985 | 5.160 | 100,403 | 5.0766 | -2.03% |
| 2014-10-10 | 0 | 7.900 | 7.810 | 7.900 | 7.700 | 8.000 | 35,000 | 271,660 | 7.7617 | 5.114 | 5.056 | 5.114 | 4.985 | 5.179 | 54,063 | 5.0249 | -1.37% |
| 2014-10-09 | 0 | 8.010 | 7.970 | 8.090 | 7.970 | 8.010 | 46,000 | 367,870 | 7.9972 | 5.186 | 5.160 | 5.237 | 5.160 | 5.186 | 71,054 | 5.1773 | -1.11% |
| 2014-10-08 | 0 | 8.100 | 8.000 | 8.100 | 7.940 | 8.100 | 25,000 | 200,380 | 8.0152 | 5.244 | 5.179 | 5.244 | 5.140 | 5.244 | 38,616 | 5.1890 | -0.49% |
| 2014-10-07 | 0 | 8.140 | 8.040 | 8.130 | 8.040 | 8.200 | 8,000 | 64,890 | 8.1113 | 5.270 | 5.205 | 5.263 | 5.205 | 5.309 | 12,357 | 5.2512 | 0.99% |
| 2014-10-06 | 0 | 8.060 | 7.890 | 8.070 | 7.900 | 8.100 | 24,000 | 191,940 | 7.9975 | 5.218 | 5.108 | 5.224 | 5.114 | 5.244 | 37,072 | 5.1775 | 0.75% |
| 2014-10-03 | 0 | 8.000 | 8.000 | 8.030 | 7.750 | 8.050 | 53,000 | 419,750 | 7.9198 | 5.179 | 5.179 | 5.199 | 5.017 | 5.212 | 81,867 | 5.1272 | 0.88% |
| 2014-09-30 | 0 | 7.930 | 7.920 | 7.990 | 7.800 | 7.980 | 74,000 | 581,730 | 7.8612 | 5.134 | 5.127 | 5.173 | 5.050 | 5.166 | 114,305 | 5.0893 | 0.38% |
| 2014-09-29 | 0 | 7.900 | 7.900 | 8.180 | 7.770 | 7.800 | 18,000 | 140,340 | 7.7967 | 5.114 | 5.114 | 5.296 | 5.030 | 5.050 | 27,804 | 5.0475 | -3.66% |
| 2014-09-26 | 0 | 8.200 | 8.010 | 8.200 | 8.000 | 8.200 | 161,000 | 1,311,300 | 8.1447 | 5.309 | 5.186 | 5.309 | 5.179 | 5.309 | 248,690 | 5.2728 | 0.00% |
| 2014-09-25 | 0 | 8.200 | 8.170 | 8.280 | 8.200 | 8.410 | 40,000 | 333,680 | 8.3420 | 5.309 | 5.289 | 5.360 | 5.309 | 5.445 | 61,786 | 5.4005 | -2.61% |
| 2014-09-24 | 0 | 8.420 | 8.380 | 8.600 | 8.300 | 8.440 | 41,000 | 344,580 | 8.4044 | 5.451 | 5.425 | 5.568 | 5.373 | 5.464 | 63,331 | 5.4409 | -0.24% |
| 2014-09-23 | 0 | 8.440 | 8.100 | 8.800 | 8.010 | 8.440 | 32,001 | 263,397 | 8.2309 | 5.464 | 5.244 | 5.697 | 5.186 | 5.464 | 49,431 | 5.3286 | 2.93% |
| 2014-09-22 | 0 | 8.200 | 8.020 | 8.380 | 8.200 | 8.400 | 60,000 | 492,510 | 8.2085 | 5.309 | 5.192 | 5.425 | 5.309 | 5.438 | 92,680 | 5.3141 | -2.38% |
| 2014-09-19 | 0 | 8.400 | 8.200 | 8.400 | 8.400 | 8.430 | 12,000 | 100,990 | 8.4158 | 5.438 | 5.309 | 5.438 | 5.438 | 5.458 | 18,536 | 5.4483 | -0.47% |
| 2014-09-18 | 0 | 8.440 | 8.200 | 8.490 | 8.350 | 8.500 | 36,000 | 302,590 | 8.4053 | 5.464 | 5.309 | 5.496 | 5.406 | 5.503 | 55,608 | 5.4415 | 0.84% |
| 2014-09-17 | 0 | 8.370 | 8.370 | 8.470 | 8.370 | 8.370 | 11,000 | 92,070 | 8.3700 | 5.419 | 5.419 | 5.483 | 5.419 | 5.419 | 16,991 | 5.4187 | -1.53% |
| 2014-09-16 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.500 | 39,000 | 331,500 | 8.5000 | 5.503 | 5.503 | 5.509 | 5.503 | 5.503 | 60,242 | 5.5028 | -0.12% |
| 2014-09-15 | 0 | 8.510 | 8.500 | 8.600 | 8.500 | 8.510 | 44,000 | 374,130 | 8.5030 | 5.509 | 5.503 | 5.568 | 5.503 | 5.509 | 67,965 | 5.5047 | 0.12% |
| 2014-09-12 | 0 | 8.500 | 8.500 | 8.510 | 8.490 | 8.510 | 34,000 | 289,080 | 8.5024 | 5.503 | 5.503 | 5.509 | 5.496 | 5.509 | 52,518 | 5.5044 | 0.00% |
| 2014-09-11 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.520 | 87,000 | 739,800 | 8.5034 | 5.503 | 5.503 | 5.509 | 5.503 | 5.516 | 134,385 | 5.5051 | -0.12% |
| 2014-09-10 | 0 | 8.510 | 8.500 | 8.550 | 8.450 | 8.550 | 104,000 | 883,490 | 8.4951 | 5.509 | 5.503 | 5.535 | 5.470 | 5.535 | 160,645 | 5.4997 | -0.47% |
| 2014-09-08 | 0 | 8.550 | 8.510 | 8.550 | 8.500 | 8.550 | 15,000 | 127,680 | 8.5120 | 5.535 | 5.509 | 5.535 | 5.503 | 5.535 | 23,170 | 5.5106 | 0.59% |
| 2014-09-05 | 0 | 8.500 | 8.500 | 8.530 | 8.440 | 8.500 | 83,000 | 705,220 | 8.4966 | 5.503 | 5.503 | 5.522 | 5.464 | 5.503 | 128,207 | 5.5006 | 0.24% |
| 2014-09-04 | 0 | 8.480 | 8.450 | 8.480 | 8.380 | 8.500 | 71,000 | 600,770 | 8.4615 | 5.490 | 5.470 | 5.490 | 5.425 | 5.503 | 109,671 | 5.4779 | -0.24% |
| 2014-09-03 | 0 | 8.500 | 8.400 | 8.500 | 8.450 | 8.600 | 127,000 | 1,076,710 | 8.4780 | 5.503 | 5.438 | 5.503 | 5.470 | 5.568 | 196,172 | 5.4886 | 1.80% |
| 2014-09-02 | 0 | 8.350 | 8.230 | 8.360 | 8.230 | 8.370 | 69,000 | 573,180 | 8.3070 | 5.406 | 5.328 | 5.412 | 5.328 | 5.419 | 106,582 | 5.3779 | 0.97% |
| 2014-09-01 | 0 | 8.270 | 8.090 | 8.270 | 8.200 | 8.280 | 45,000 | 371,140 | 8.2476 | 5.354 | 5.237 | 5.354 | 5.309 | 5.360 | 69,510 | 5.3394 | -0.48% |
| 2014-08-29 | 0 | 8.310 | 8.100 | 8.320 | 8.100 | 8.310 | 142,000 | 1,158,960 | 8.1617 | 5.380 | 5.244 | 5.386 | 5.244 | 5.380 | 219,342 | 5.2838 | 1.22% |
| 2014-08-28 | 0 | 8.210 | 8.210 | 8.370 | 8.200 | 8.400 | 41,000 | 338,250 | 8.2500 | 5.315 | 5.315 | 5.419 | 5.309 | 5.438 | 63,331 | 5.3410 | -2.73% |
| 2014-08-27 | 0 | 8.440 | 8.320 | 8.440 | 8.320 | 8.520 | 132,000 | 1,118,380 | 8.4726 | 5.464 | 5.386 | 5.464 | 5.386 | 5.516 | 203,895 | 5.4851 | -0.82% |
| 2014-08-26 | 0 | 8.510 | 8.510 | 8.550 | 8.510 | 8.520 | 80,000 | 680,840 | 8.5105 | 5.509 | 5.509 | 5.535 | 5.509 | 5.516 | 123,573 | 5.5096 | 0.00% |
| 2014-08-25 | 0 | 8.510 | 8.510 | 8.580 | 8.510 | 8.510 | 36,000 | 306,360 | 8.5100 | 5.509 | 5.509 | 5.555 | 5.509 | 5.509 | 55,608 | 5.5093 | 0.00% |
| 2014-08-22 | 0 | 8.510 | 8.510 | 8.540 | 8.510 | 8.600 | 93,000 | 791,980 | 8.5159 | 5.509 | 5.509 | 5.529 | 5.509 | 5.568 | 143,653 | 5.5131 | 0.00% |
| 2014-08-21 | 0 | 8.510 | 8.510 | 8.530 | 8.500 | 8.590 | 143,000 | 1,219,370 | 8.5271 | 5.509 | 5.509 | 5.522 | 5.503 | 5.561 | 220,886 | 5.5203 | 0.12% |
| 2014-08-20 | 0 | 8.500 | 8.500 | 8.580 | 8.350 | 8.520 | 221,000 | 1,878,290 | 8.4990 | 5.503 | 5.503 | 5.555 | 5.406 | 5.516 | 341,370 | 5.5022 | 1.80% |
| 2014-08-19 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.410 | 23,000 | 191,870 | 8.3422 | 5.406 | 5.406 | 5.438 | 5.373 | 5.445 | 35,527 | 5.4007 | -0.60% |
| 2014-08-18 | 0 | 8.400 | 8.260 | 8.400 | 8.290 | 8.400 | 69,000 | 574,190 | 8.3216 | 5.438 | 5.347 | 5.438 | 5.367 | 5.438 | 106,582 | 5.3873 | 1.20% |
| 2014-08-15 | 0 | 8.300 | 8.270 | 8.380 | 8.250 | 8.400 | 94,000 | 785,480 | 8.3562 | 5.373 | 5.354 | 5.425 | 5.341 | 5.438 | 145,198 | 5.4097 | 0.36% |
| 2014-08-14 | 0 | 8.270 | 8.200 | 8.270 | 8.200 | 8.310 | 65,000 | 534,730 | 8.2266 | 5.354 | 5.309 | 5.354 | 5.309 | 5.380 | 100,403 | 5.3258 | -0.60% |
| 2014-08-13 | 0 | 8.320 | 8.310 | 8.420 | 8.320 | 8.440 | 32,000 | 266,750 | 8.3359 | 5.386 | 5.380 | 5.451 | 5.386 | 5.464 | 49,429 | 5.3966 | 0.12% |
| 2014-08-12 | 0 | 8.310 | 8.210 | 8.310 | 8.320 | 8.370 | 16,000 | 133,810 | 8.3631 | 5.380 | 5.315 | 5.380 | 5.386 | 5.419 | 24,715 | 5.4142 | -0.60% |
| 2014-08-11 | 0 | 8.360 | 8.300 | 8.360 | 8.150 | 8.400 | 24,000 | 199,940 | 8.3308 | 5.412 | 5.373 | 5.412 | 5.276 | 5.438 | 37,072 | 5.3933 | 1.95% |
| 2014-08-08 | 0 | 8.200 | 8.200 | 8.290 | 8.200 | 8.320 | 57,000 | 469,310 | 8.2335 | 5.309 | 5.309 | 5.367 | 5.309 | 5.386 | 88,046 | 5.3303 | -2.03% |
| 2014-08-07 | 0 | 8.370 | 8.160 | 8.380 | 8.200 | 8.390 | 37,000 | 305,690 | 8.2619 | 5.419 | 5.283 | 5.425 | 5.309 | 5.432 | 57,152 | 5.3487 | -0.83% |
| 2014-08-06 | 0 | 8.440 | 8.320 | 8.450 | 8.300 | 8.500 | 56,000 | 466,480 | 8.3300 | 5.464 | 5.386 | 5.470 | 5.373 | 5.503 | 86,501 | 5.3928 | 0.24% |
| 2014-08-05 | 0 | 8.420 | 8.310 | 8.420 | 8.490 | 8.600 | 8,000 | 68,570 | 8.5713 | 5.451 | 5.380 | 5.451 | 5.496 | 5.568 | 12,357 | 5.5490 | -0.94% |
| 2014-08-04 | 0 | 8.500 | 8.490 | 8.650 | 8.410 | 8.500 | 123,000 | 1,045,300 | 8.4984 | 5.503 | 5.496 | 5.600 | 5.445 | 5.503 | 189,993 | 5.5018 | 0.00% |
| 2014-08-01 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.560 | 67,000 | 570,150 | 8.5097 | 5.503 | 5.503 | 5.568 | 5.503 | 5.542 | 103,492 | 5.5091 | -0.58% |
| 2014-07-31 | 0 | 8.550 | 8.510 | 8.550 | 8.550 | 8.550 | 25,000 | 213,750 | 8.5500 | 5.535 | 5.509 | 5.535 | 5.535 | 5.535 | 38,616 | 5.5352 | 0.00% |
| 2014-07-30 | 0 | 8.550 | 8.540 | 8.650 | 8.520 | 8.710 | 37,000 | 317,760 | 8.5881 | 5.535 | 5.529 | 5.600 | 5.516 | 5.639 | 57,152 | 5.5599 | -2.84% |
| 2014-07-29 | 0 | 8.800 | 8.800 | 8.840 | 8.700 | 8.920 | 146,000 | 1,287,030 | 8.8153 | 5.697 | 5.697 | 5.723 | 5.632 | 5.775 | 225,520 | 5.7069 | -1.01% |
| 2014-07-28 | 0 | 8.890 | 8.740 | 8.890 | 8.900 | 8.980 | 112,000 | 997,350 | 8.9049 | 5.755 | 5.658 | 5.755 | 5.762 | 5.814 | 173,002 | 5.7650 | 1.02% |
| 2014-07-25 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 8.920 | 75,000 | 657,430 | 8.7657 | 5.697 | 5.632 | 5.697 | 5.632 | 5.775 | 115,849 | 5.6749 | -1.12% |
| 2014-07-24 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.930 | 187,000 | 1,648,250 | 8.8142 | 5.762 | 5.729 | 5.762 | 5.632 | 5.781 | 288,851 | 5.7062 | 3.49% |
| 2014-07-23 | 0 | 8.600 | 8.500 | 8.700 | 8.350 | 8.600 | 193,000 | 1,630,660 | 8.4490 | 5.568 | 5.503 | 5.632 | 5.406 | 5.568 | 298,119 | 5.4698 | 2.99% |
| 2014-07-22 | 0 | 8.350 | 8.350 | 8.390 | 8.350 | 8.410 | 40,000 | 335,360 | 8.3840 | 5.406 | 5.406 | 5.432 | 5.406 | 5.445 | 61,786 | 5.4277 | -0.60% |
| 2014-07-21 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.450 | 67,365 | 565,217 | 8.3904 | 5.438 | 5.406 | 5.438 | 5.373 | 5.470 | 104,056 | 5.4319 | -0.12% |
| 2014-07-18 | 0 | 8.410 | 8.350 | 8.410 | 8.300 | 8.410 | 49,000 | 409,880 | 8.3649 | 5.445 | 5.406 | 5.445 | 5.373 | 5.445 | 75,688 | 5.4154 | 0.24% |
| 2014-07-17 | 0 | 8.390 | 8.290 | 8.390 | 8.150 | 8.450 | 85,000 | 709,310 | 8.3448 | 5.432 | 5.367 | 5.432 | 5.276 | 5.470 | 131,296 | 5.4024 | 0.36% |
| 2014-07-16 | 0 | 8.360 | 8.250 | 8.360 | 8.190 | 8.360 | 65,000 | 535,910 | 8.2448 | 5.412 | 5.341 | 5.412 | 5.302 | 5.412 | 100,403 | 5.3376 | 0.97% |
| 2014-07-15 | 0 | 8.280 | 8.280 | 8.300 | 8.000 | 8.300 | 97,000 | 785,400 | 8.0969 | 5.360 | 5.360 | 5.373 | 5.179 | 5.373 | 149,832 | 5.2419 | 1.60% |
| 2014-07-14 | 0 | 8.150 | 8.060 | 8.150 | 8.060 | 8.190 | 101,000 | 819,180 | 8.1107 | 5.276 | 5.218 | 5.276 | 5.218 | 5.302 | 156,011 | 5.2508 | -0.37% |
| 2014-07-11 | 0 | 8.180 | 8.180 | 8.290 | 8.150 | 8.290 | 41,000 | 335,580 | 8.1849 | 5.296 | 5.296 | 5.367 | 5.276 | 5.367 | 63,331 | 5.2988 | -1.68% |
| 2014-07-10 | 0 | 8.320 | 8.220 | 8.320 | - | - | 0 | 0 | - | 5.386 | 5.322 | 5.386 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 8.320 | 8.320 | 8.340 | 8.320 | 8.370 | 11,000 | 91,910 | 8.3555 | 5.386 | 5.386 | 5.399 | 5.386 | 5.419 | 16,991 | 5.4093 | -0.60% |
| 2014-07-08 | 0 | 8.370 | 8.350 | 8.370 | 8.350 | 8.500 | 41,000 | 346,270 | 8.4456 | 5.419 | 5.406 | 5.419 | 5.406 | 5.503 | 63,331 | 5.4676 | -2.11% |
| 2014-07-07 | 0 | 8.550 | 8.580 | 8.680 | 8.390 | 8.600 | 167,000 | 1,425,550 | 8.5362 | 5.535 | 5.555 | 5.619 | 5.432 | 5.568 | 257,958 | 5.5263 | 1.18% |
| 2014-07-04 | 0 | 8.450 | 8.400 | 8.450 | 8.390 | 8.450 | 35,000 | 295,240 | 8.4354 | 5.470 | 5.438 | 5.470 | 5.432 | 5.470 | 54,063 | 5.4610 | 0.72% |
| 2014-07-03 | 0 | 8.390 | 8.390 | 8.420 | 8.300 | 8.380 | 36,000 | 300,770 | 8.3547 | 5.432 | 5.432 | 5.451 | 5.373 | 5.425 | 55,608 | 5.4088 | 2.07% |
| 2014-07-02 | 0 | 8.220 | 8.220 | 8.300 | 8.150 | 8.390 | 85,000 | 695,020 | 8.1767 | 5.322 | 5.322 | 5.373 | 5.276 | 5.432 | 131,296 | 5.2935 | 0.98% |
| 2014-06-30 | 0 | 8.140 | 8.100 | 8.200 | 8.080 | 8.200 | 21,000 | 171,560 | 8.1695 | 5.270 | 5.244 | 5.309 | 5.231 | 5.309 | 32,438 | 5.2889 | -1.93% |
| 2014-06-27 | 0 | 8.300 | 8.260 | 8.350 | 8.210 | 8.400 | 91,000 | 750,750 | 8.2500 | 5.373 | 5.347 | 5.406 | 5.315 | 5.438 | 140,564 | 5.3410 | -1.43% |
| 2014-06-26 | 0 | 8.420 | 8.400 | 8.430 | 8.320 | 8.550 | 108,750 | 917,325 | 8.4352 | 5.451 | 5.438 | 5.458 | 5.386 | 5.535 | 167,982 | 5.4609 | -2.66% |
| 2014-06-25 | 0 | 8.650 | 8.510 | 8.690 | 8.500 | 8.800 | 218,000 | 1,878,830 | 8.6185 | 5.600 | 5.509 | 5.626 | 5.503 | 5.697 | 336,736 | 5.5795 | -1.70% |
| 2014-06-24 | 0 | 8.800 | 8.700 | 8.890 | 8.700 | 8.880 | 32,000 | 280,830 | 8.7759 | 5.697 | 5.632 | 5.755 | 5.632 | 5.749 | 49,429 | 5.6815 | 0.34% |
| 2014-06-23 | 0 | 8.770 | 8.650 | 8.770 | 8.580 | 8.810 | 103,000 | 899,160 | 8.7297 | 5.678 | 5.600 | 5.678 | 5.555 | 5.704 | 159,100 | 5.6515 | 3.06% |
| 2014-06-20 | 0 | 8.510 | 8.510 | 8.650 | 8.390 | 8.640 | 38,000 | 322,260 | 8.4805 | 5.509 | 5.509 | 5.600 | 5.432 | 5.593 | 58,697 | 5.4902 | -1.28% |
| 2014-06-19 | 0 | 8.620 | 8.430 | 8.620 | 8.430 | 8.620 | 14,086 | 120,723 | 8.5704 | 5.581 | 5.458 | 5.581 | 5.458 | 5.581 | 21,758 | 5.5484 | -0.35% |
| 2014-06-18 | 0 | 8.650 | 8.590 | 8.730 | 8.620 | 8.750 | 35,034 | 304,167 | 8.6821 | 5.600 | 5.561 | 5.652 | 5.581 | 5.665 | 54,116 | 5.6207 | -0.35% |
| 2014-06-17 | 0 | 8.680 | 8.600 | 8.750 | 8.500 | 8.690 | 67,000 | 572,920 | 8.5510 | 5.619 | 5.568 | 5.665 | 5.503 | 5.626 | 103,492 | 5.5359 | 1.17% |
| 2014-06-16 | 0 | 8.580 | 8.580 | 8.600 | 8.580 | 8.700 | 33,000 | 284,080 | 8.6085 | 5.555 | 5.555 | 5.568 | 5.555 | 5.632 | 50,974 | 5.5731 | 0.12% |
| 2014-06-13 | 0 | 8.570 | 8.570 | 8.630 | 8.560 | 8.630 | 22,500 | 193,400 | 8.5956 | 5.548 | 5.548 | 5.587 | 5.542 | 5.587 | 34,755 | 5.5647 | -0.70% |
| 2014-06-12 | 0 | 8.630 | 8.630 | 8.760 | 8.630 | 8.630 | 2,000 | 17,260 | 8.6300 | 5.587 | 5.587 | 5.671 | 5.587 | 5.587 | 3,089 | 5.5870 | -0.23% |
| 2014-06-11 | 0 | 8.650 | 8.650 | 8.720 | 8.650 | 8.750 | 5,000 | 43,550 | 8.7100 | 5.600 | 5.600 | 5.645 | 5.600 | 5.665 | 7,723 | 5.6388 | -1.48% |
| 2014-06-10 | 0 | 8.780 | 8.780 | 8.920 | 8.690 | 8.930 | 40,000 | 352,680 | 8.8170 | 5.684 | 5.684 | 5.775 | 5.626 | 5.781 | 61,786 | 5.7081 | 0.92% |
| 2014-06-09 | 0 | 8.700 | 8.630 | 8.800 | 8.700 | 8.910 | 21,000 | 184,650 | 8.7929 | 5.632 | 5.587 | 5.697 | 5.632 | 5.768 | 32,438 | 5.6924 | -1.14% |
| 2014-06-06 | 0 | 8.800 | 8.650 | 8.800 | 8.600 | 8.800 | 9,000 | 78,800 | 8.7556 | 5.697 | 5.600 | 5.697 | 5.568 | 5.697 | 13,902 | 5.6683 | 0.00% |
| 2014-06-05 | 0 | 8.800 | 8.800 | 8.870 | 8.800 | 8.990 | 15,000 | 133,770 | 8.9180 | 5.697 | 5.697 | 5.742 | 5.697 | 5.820 | 23,170 | 5.7734 | 3.17% |
| 2014-06-04 | 0 | 8.530 | 8.520 | 8.700 | 8.520 | 8.800 | 15,000 | 129,540 | 8.6360 | 5.522 | 5.516 | 5.632 | 5.516 | 5.697 | 23,170 | 5.5909 | -2.18% |
| 2014-06-03 | 0 | 8.720 | 8.700 | 8.720 | 8.700 | 8.720 | 128,000 | 1,113,860 | 8.7020 | 5.645 | 5.632 | 5.645 | 5.632 | 5.645 | 197,716 | 5.6336 | -0.11% |
| 2014-05-30 | 0 | 8.730 | 8.440 | 8.760 | 8.430 | 8.720 | 112,000 | 970,280 | 8.6632 | 5.652 | 5.464 | 5.671 | 5.458 | 5.645 | 173,002 | 5.6085 | 4.43% |
| 2014-05-29 | 0 | 8.360 | 8.350 | 8.440 | 8.360 | 8.560 | 88,000 | 747,370 | 8.4928 | 5.412 | 5.406 | 5.464 | 5.412 | 5.542 | 135,930 | 5.4982 | -2.34% |
| 2014-05-28 | 0 | 8.560 | 8.550 | 8.620 | 8.560 | 8.790 | 68,400 | 590,260 | 8.6295 | 5.542 | 5.535 | 5.581 | 5.542 | 5.691 | 105,655 | 5.5867 | -0.58% |
| 2014-05-27 | 0 | 8.610 | 8.610 | 8.700 | 8.490 | 8.800 | 33,000 | 283,910 | 8.6033 | 5.574 | 5.574 | 5.632 | 5.496 | 5.697 | 50,974 | 5.5697 | -1.15% |
| 2014-05-26 | 0 | 8.710 | 8.700 | 8.750 | 8.700 | 8.800 | 85,000 | 741,760 | 8.7266 | 5.639 | 5.632 | 5.665 | 5.632 | 5.697 | 131,296 | 5.6495 | 1.63% |
| 2014-05-23 | 0 | 8.600 | 8.520 | 8.680 | 8.420 | 8.850 | 103,000 | 894,970 | 8.6890 | 5.548 | 5.497 | 5.600 | 5.432 | 5.709 | 159,657 | 5.6056 | 2.99% |
| 2014-05-22 | 0 | 8.350 | 8.350 | 8.450 | 8.080 | 8.440 | 72,000 | 589,870 | 8.1926 | 5.387 | 5.387 | 5.451 | 5.213 | 5.445 | 111,605 | 5.2853 | 1.58% |
| 2014-05-21 | 0 | 8.220 | 8.110 | 8.220 | 8.100 | 8.260 | 11,000 | 89,310 | 8.1191 | 5.303 | 5.232 | 5.303 | 5.226 | 5.329 | 17,051 | 5.2379 | 0.61% |
| 2014-05-20 | 0 | 8.170 | 8.170 | 8.300 | 8.090 | 8.390 | 35,000 | 285,930 | 8.1694 | 5.271 | 5.271 | 5.355 | 5.219 | 5.413 | 54,252 | 5.2704 | 0.12% |
| 2014-05-19 | 0 | 8.160 | 8.150 | 8.160 | 8.160 | 8.180 | 16,000 | 130,670 | 8.1669 | 5.264 | 5.258 | 5.264 | 5.264 | 5.277 | 24,801 | 5.2687 | -0.24% |
| 2014-05-16 | 0 | 8.180 | 8.180 | 8.260 | 8.080 | 8.280 | 8,000 | 65,180 | 8.1475 | 5.277 | 5.277 | 5.329 | 5.213 | 5.342 | 12,401 | 5.2562 | -2.62% |
| 2014-05-15 | 0 | 8.400 | 8.370 | 8.400 | 8.290 | 8.500 | 41,000 | 341,090 | 8.3193 | 5.419 | 5.400 | 5.419 | 5.348 | 5.484 | 63,553 | 5.3670 | -2.33% |
| 2014-05-14 | 0 | 8.600 | 8.500 | 8.600 | 8.490 | 8.730 | 43,000 | 370,830 | 8.6240 | 5.548 | 5.484 | 5.548 | 5.477 | 5.632 | 66,653 | 5.5636 | 4.12% |
| 2014-05-13 | 0 | 8.260 | 8.260 | 8.320 | 8.250 | 8.260 | 13,000 | 107,370 | 8.2592 | 5.329 | 5.329 | 5.368 | 5.322 | 5.329 | 20,151 | 5.3283 | 0.12% |
| 2014-05-12 | 0 | 8.250 | 8.200 | 8.250 | 8.100 | 8.400 | 24,000 | 195,710 | 8.1546 | 5.322 | 5.290 | 5.322 | 5.226 | 5.419 | 37,202 | 5.2608 | 0.49% |
| 2014-05-09 | 0 | 8.210 | 8.200 | 8.210 | 8.100 | 8.500 | 47,000 | 388,640 | 8.2689 | 5.297 | 5.290 | 5.297 | 5.226 | 5.484 | 72,853 | 5.3346 | 0.37% |
| 2014-05-08 | 0 | 8.180 | 8.150 | 8.200 | 8.170 | 8.280 | 67,000 | 549,930 | 8.2079 | 5.277 | 5.258 | 5.290 | 5.271 | 5.342 | 103,854 | 5.2952 | -1.45% |
| 2014-05-07 | 0 | 8.300 | 8.300 | 8.340 | 8.230 | 8.700 | 72,000 | 599,200 | 8.3222 | 5.355 | 5.355 | 5.380 | 5.309 | 5.613 | 111,605 | 5.3689 | -5.68% |
| 2014-05-05 | 0 | 8.800 | 8.480 | 8.890 | - | - | 0 | 0 | - | 5.677 | 5.471 | 5.735 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 8.800 | 8.800 | 9.000 | 8.560 | 8.700 | 5,000 | 43,220 | 8.6440 | 5.677 | 5.677 | 5.806 | 5.522 | 5.613 | 7,750 | 5.5765 | 1.15% |
| 2014-04-30 | 0 | 8.700 | 8.670 | 8.860 | 8.700 | 8.900 | 22,000 | 193,370 | 8.7895 | 5.613 | 5.593 | 5.716 | 5.613 | 5.742 | 34,101 | 5.6704 | -2.14% |
| 2014-04-29 | 0 | 8.890 | 8.670 | 8.890 | 8.890 | 8.890 | 4,000 | 35,560 | 8.8900 | 5.735 | 5.593 | 5.735 | 5.735 | 5.735 | 6,200 | 5.7352 | 0.00% |
| 2014-04-28 | 0 | 8.890 | 8.730 | 8.890 | 8.700 | 8.940 | 79,000 | 691,300 | 8.7506 | 5.735 | 5.632 | 5.735 | 5.613 | 5.767 | 122,455 | 5.6453 | -0.56% |
| 2014-04-25 | 0 | 8.940 | 8.830 | 8.970 | 8.800 | 9.260 | 49,000 | 440,110 | 8.9818 | 5.767 | 5.697 | 5.787 | 5.677 | 5.974 | 75,953 | 5.7945 | 0.11% |
| 2014-04-24 | 0 | 8.930 | 8.930 | 9.000 | 8.830 | 9.280 | 63,000 | 570,750 | 9.0595 | 5.761 | 5.761 | 5.806 | 5.697 | 5.987 | 97,654 | 5.8446 | -0.78% |
| 2014-04-23 | 0 | 9.000 | 9.000 | 9.050 | 8.600 | 9.010 | 77,000 | 677,860 | 8.8034 | 5.806 | 5.806 | 5.838 | 5.548 | 5.813 | 119,355 | 5.6794 | 1.24% |
| 2014-04-22 | 0 | 8.890 | 8.890 | 8.900 | 8.800 | 8.900 | 56,000 | 496,270 | 8.8620 | 5.735 | 5.735 | 5.742 | 5.677 | 5.742 | 86,804 | 5.7171 | -1.22% |
| 2014-04-17 | 0 | 9.000 | 8.940 | 9.020 | 8.870 | 9.150 | 57,000 | 509,910 | 8.9458 | 5.806 | 5.767 | 5.819 | 5.722 | 5.903 | 88,354 | 5.7712 | -1.64% |
| 2014-04-16 | 0 | 9.150 | 9.000 | 9.150 | 9.150 | 9.240 | 23,000 | 211,560 | 9.1983 | 5.903 | 5.806 | 5.903 | 5.903 | 5.961 | 35,652 | 5.9341 | -1.19% |
| 2014-04-15 | 0 | 9.260 | 9.260 | 9.500 | 9.190 | 9.240 | 19,000 | 175,070 | 9.2142 | 5.974 | 5.974 | 6.129 | 5.929 | 5.961 | 29,451 | 5.9444 | 0.00% |
| 2014-04-14 | 0 | 9.260 | 9.260 | 9.380 | 9.200 | 9.500 | 137,000 | 1,266,610 | 9.2453 | 5.974 | 5.974 | 6.051 | 5.935 | 6.129 | 212,359 | 5.9645 | -2.53% |
| 2014-04-11 | 0 | 9.500 | 9.430 | 9.510 | 9.350 | 9.590 | 83,000 | 789,490 | 9.5119 | 6.129 | 6.084 | 6.135 | 6.032 | 6.187 | 128,656 | 6.1365 | -0.11% |
| 2014-04-10 | 0 | 9.510 | 9.420 | 9.510 | 9.000 | 9.690 | 478,000 | 4,472,610 | 9.3569 | 6.135 | 6.077 | 6.135 | 5.806 | 6.251 | 740,932 | 6.0365 | 5.67% |
| 2014-04-09 | 0 | 9.000 | 8.960 | 9.040 | 8.840 | 9.050 | 45,000 | 404,390 | 8.9864 | 5.806 | 5.780 | 5.832 | 5.703 | 5.838 | 69,753 | 5.7975 | 1.24% |
| 2014-04-08 | 0 | 8.890 | 8.890 | 9.000 | 8.720 | 8.830 | 16,000 | 139,920 | 8.7450 | 5.735 | 5.735 | 5.806 | 5.626 | 5.697 | 24,801 | 5.6417 | 0.91% |
| 2014-04-07 | 0 | 8.810 | 8.780 | 8.840 | 8.760 | 8.890 | 36,000 | 318,430 | 8.8453 | 5.684 | 5.664 | 5.703 | 5.651 | 5.735 | 55,802 | 5.7064 | -2.11% |
| 2014-04-04 | 0 | 9.000 | 8.810 | 8.890 | 8.730 | 9.010 | 102,000 | 904,120 | 8.8639 | 5.806 | 5.684 | 5.735 | 5.632 | 5.813 | 158,107 | 5.7184 | -1.21% |
| 2014-04-03 | 0 | 9.110 | 9.110 | 9.180 | 9.000 | 9.280 | 67,000 | 611,870 | 9.1324 | 5.877 | 5.877 | 5.922 | 5.806 | 5.987 | 103,854 | 5.8916 | 0.33% |
| 2014-04-02 | 0 | 9.080 | 9.050 | 9.100 | 8.600 | 9.180 | 233,000 | 2,093,890 | 8.9867 | 5.858 | 5.838 | 5.871 | 5.548 | 5.922 | 361,166 | 5.7976 | 7.20% |
| 2014-04-01 | 0 | 8.470 | 8.470 | 8.610 | 8.430 | 8.630 | 92,000 | 786,320 | 8.5470 | 5.464 | 5.464 | 5.555 | 5.438 | 5.568 | 142,606 | 5.5139 | 0.47% |
| 2014-03-31 | 0 | 8.430 | 8.320 | 8.440 | 8.430 | 8.430 | 2,000 | 16,860 | 8.4300 | 5.438 | 5.368 | 5.445 | 5.438 | 5.438 | 3,100 | 5.4385 | -0.12% |
| 2014-03-28 | 0 | 8.440 | 8.440 | 8.590 | 8.400 | 8.600 | 73,000 | 618,220 | 8.4688 | 5.445 | 5.445 | 5.542 | 5.419 | 5.548 | 113,155 | 5.4635 | 0.48% |
| 2014-03-27 | 0 | 8.400 | 8.400 | 8.590 | 8.300 | 8.400 | 96,000 | 801,730 | 8.3514 | 5.419 | 5.419 | 5.542 | 5.355 | 5.419 | 148,806 | 5.3877 | -1.87% |
| 2014-03-26 | 0 | 8.560 | 8.260 | 8.570 | 8.240 | 8.610 | 122,000 | 1,032,320 | 8.4616 | 5.522 | 5.329 | 5.529 | 5.316 | 5.555 | 189,108 | 5.4589 | 3.76% |
| 2014-03-25 | 0 | 8.250 | 8.160 | 8.360 | 8.200 | 8.360 | 93,000 | 769,150 | 8.2704 | 5.322 | 5.264 | 5.393 | 5.290 | 5.393 | 144,156 | 5.3355 | 0.24% |
| 2014-03-24 | 0 | 8.230 | 8.220 | 8.230 | 8.130 | 8.470 | 358,000 | 2,931,240 | 8.1878 | 5.309 | 5.303 | 5.309 | 5.245 | 5.464 | 554,924 | 5.2822 | -2.83% |
| 2014-03-21 | 0 | 8.470 | 8.380 | 8.490 | 8.100 | 8.700 | 395,000 | 3,296,150 | 8.3447 | 5.464 | 5.406 | 5.477 | 5.226 | 5.613 | 612,277 | 5.3834 | -1.28% |
| 2014-03-20 | 0 | 8.580 | 8.510 | 8.580 | 8.480 | 8.800 | 169,000 | 1,442,310 | 8.5344 | 5.535 | 5.490 | 5.535 | 5.471 | 5.677 | 261,961 | 5.5058 | -2.72% |
| 2014-03-19 | 0 | 8.820 | 8.820 | 8.830 | 8.750 | 9.100 | 93,000 | 825,280 | 8.8740 | 5.690 | 5.690 | 5.697 | 5.645 | 5.871 | 144,156 | 5.7249 | -0.90% |
| 2014-03-18 | 0 | 8.900 | 8.900 | 8.990 | 8.680 | 8.900 | 176,000 | 1,550,230 | 8.8081 | 5.742 | 5.742 | 5.800 | 5.600 | 5.742 | 272,812 | 5.6824 | 1.37% |
| 2014-03-17 | 0 | 8.780 | 8.750 | 8.800 | 8.680 | 9.020 | 206,000 | 1,815,990 | 8.8155 | 5.664 | 5.645 | 5.677 | 5.600 | 5.819 | 319,314 | 5.6872 | -2.88% |
| 2014-03-14 | 0 | 9.040 | 9.010 | 9.040 | 9.000 | 9.110 | 168,000 | 1,515,450 | 9.0205 | 5.832 | 5.813 | 5.832 | 5.806 | 5.877 | 260,411 | 5.8194 | -0.99% |
| 2014-03-13 | 0 | 9.130 | 9.130 | 9.160 | 9.000 | 9.200 | 120,000 | 1,089,580 | 9.0798 | 5.890 | 5.890 | 5.909 | 5.806 | 5.935 | 186,008 | 5.8577 | 0.11% |
| 2014-03-12 | 0 | 9.120 | 9.100 | 9.120 | 9.000 | 9.380 | 247,000 | 2,253,460 | 9.1233 | 5.884 | 5.871 | 5.884 | 5.806 | 6.051 | 382,867 | 5.8858 | -3.29% |
| 2014-03-11 | 0 | 9.430 | 9.430 | 9.500 | 9.400 | 9.710 | 180,000 | 1,714,770 | 9.5265 | 6.084 | 6.084 | 6.129 | 6.064 | 6.264 | 279,012 | 6.1459 | -2.58% |
| 2014-03-10 | 0 | 9.680 | 9.680 | 9.690 | 9.620 | 9.860 | 92,000 | 890,700 | 9.6815 | 6.245 | 6.245 | 6.251 | 6.206 | 6.361 | 142,606 | 6.2459 | -1.73% |
| 2014-03-07 | 0 | 9.850 | 9.840 | 9.850 | 9.680 | 10.00 | 399,000 | 3,927,110 | 9.8424 | 6.355 | 6.348 | 6.355 | 6.245 | 6.451 | 618,477 | 6.3496 | 2.39% |
| 2014-03-06 | 0 | 9.620 | 9.600 | 9.610 | 9.500 | 9.750 | 388,000 | 3,717,860 | 9.5821 | 6.206 | 6.193 | 6.200 | 6.129 | 6.290 | 601,426 | 6.1817 | 0.94% |
| 2014-03-05 | 0 | 9.530 | 9.530 | 9.550 | 9.490 | 10.66 | 838,000 | 8,213,110 | 9.8008 | 6.148 | 6.148 | 6.161 | 6.122 | 6.877 | 1,298,956 | 6.3229 | -7.48% |
| 2014-03-04 | 0 | 10.30 | 10.30 | 10.36 | 9.290 | 11.60 | 1,943,669 | 20,739,341 | 10.670 | 6.645 | 6.645 | 6.684 | 5.993 | 7.484 | 3,012,817 | 6.8837 | 15.08% |
| 2014-03-03 | 0 | 8.950 | 8.950 | 8.960 | 8.930 | 9.120 | 133,000 | 1,191,530 | 8.9589 | 5.774 | 5.774 | 5.780 | 5.761 | 5.884 | 206,159 | 5.7797 | -2.40% |
| 2014-02-28 | 0 | 9.170 | 9.150 | 9.170 | 9.100 | 9.400 | 161,000 | 1,477,460 | 9.1768 | 5.916 | 5.903 | 5.916 | 5.871 | 6.064 | 249,561 | 5.9202 | -1.50% |
| 2014-02-27 | 0 | 9.310 | 9.310 | 9.400 | 9.300 | 9.470 | 106,000 | 996,160 | 9.3977 | 6.006 | 6.006 | 6.064 | 6.000 | 6.109 | 164,307 | 6.0628 | -0.96% |
| 2014-02-26 | 0 | 9.400 | 9.400 | 9.410 | 9.310 | 9.500 | 122,000 | 1,143,160 | 9.3702 | 6.064 | 6.064 | 6.071 | 6.006 | 6.129 | 189,108 | 6.0450 | -1.05% |
| 2014-02-25 | 0 | 9.500 | 9.500 | 9.590 | 9.450 | 9.970 | 150,000 | 1,434,610 | 9.5641 | 6.129 | 6.129 | 6.187 | 6.097 | 6.432 | 232,510 | 6.1701 | -3.26% |
| 2014-02-24 | 0 | 9.820 | 9.800 | 9.840 | 9.630 | 9.870 | 95,000 | 922,280 | 9.7082 | 6.335 | 6.322 | 6.348 | 6.213 | 6.367 | 147,256 | 6.2631 | -0.91% |
| 2014-02-21 | 0 | 9.910 | 9.860 | 9.940 | 9.860 | 9.950 | 33,000 | 326,620 | 9.8976 | 6.393 | 6.361 | 6.413 | 6.361 | 6.419 | 51,152 | 6.3853 | 0.71% |
| 2014-02-20 | 0 | 9.840 | 9.840 | 9.880 | 9.840 | 9.860 | 35,000 | 344,520 | 9.8434 | 6.348 | 6.348 | 6.374 | 6.348 | 6.361 | 54,252 | 6.3503 | -0.20% |
| 2014-02-19 | 0 | 9.860 | 9.860 | 10.00 | 9.800 | 9.950 | 113,000 | 1,112,060 | 9.8412 | 6.361 | 6.361 | 6.451 | 6.322 | 6.419 | 175,158 | 6.3489 | -0.20% |
| 2014-02-18 | 0 | 9.880 | 9.880 | 9.920 | 9.880 | 9.950 | 54,000 | 534,470 | 9.8976 | 6.374 | 6.374 | 6.400 | 6.374 | 6.419 | 83,704 | 6.3853 | -1.20% |
| 2014-02-17 | 0 | 10.00 | 9.950 | 10.02 | 9.840 | 10.00 | 55,000 | 547,330 | 9.9515 | 6.451 | 6.419 | 6.464 | 6.348 | 6.451 | 85,254 | 6.4200 | 1.94% |
| 2014-02-14 | 0 | 9.810 | 9.810 | 9.850 | 9.800 | 10.00 | 108,000 | 1,069,660 | 9.9043 | 6.329 | 6.329 | 6.355 | 6.322 | 6.451 | 167,407 | 6.3896 | -1.31% |
| 2014-02-13 | 0 | 9.940 | 9.910 | 9.950 | 9.860 | 10.00 | 40,000 | 397,850 | 9.9463 | 6.413 | 6.393 | 6.419 | 6.361 | 6.451 | 62,003 | 6.4167 | -1.58% |
| 2014-02-12 | 0 | 10.10 | 10.06 | 10.10 | 10.00 | 10.10 | 80,000 | 801,680 | 10.021 | 6.516 | 6.490 | 6.516 | 6.451 | 6.516 | 124,005 | 6.4649 | 1.30% |
| 2014-02-11 | 0 | 9.970 | 9.970 | 10.10 | 9.830 | 10.02 | 82,000 | 815,940 | 9.9505 | 6.432 | 6.432 | 6.516 | 6.342 | 6.464 | 127,106 | 6.4194 | 1.63% |
| 2014-02-10 | 0 | 9.810 | 9.810 | 9.900 | 9.810 | 10.00 | 59,000 | 584,530 | 9.9073 | 6.329 | 6.329 | 6.387 | 6.329 | 6.451 | 91,454 | 6.3915 | -0.71% |
| 2014-02-07 | 0 | 9.880 | 9.810 | 9.930 | 9.800 | 9.890 | 80,000 | 787,790 | 9.8474 | 6.374 | 6.329 | 6.406 | 6.322 | 6.380 | 124,005 | 6.3529 | 1.65% |
| 2014-02-06 | 0 | 9.720 | 9.720 | 9.800 | 9.680 | 9.800 | 130,000 | 1,264,870 | 9.7298 | 6.271 | 6.271 | 6.322 | 6.245 | 6.322 | 201,509 | 6.2770 | 0.41% |
| 2014-02-05 | 0 | 9.680 | 9.620 | 9.730 | 9.600 | 9.740 | 156,000 | 1,513,210 | 9.7001 | 6.245 | 6.206 | 6.277 | 6.193 | 6.284 | 241,810 | 6.2578 | -0.31% |
| 2014-02-04 | 0 | 9.710 | 9.700 | 9.980 | 9.700 | 9.990 | 44,000 | 433,930 | 9.8620 | 6.264 | 6.258 | 6.438 | 6.258 | 6.445 | 68,203 | 6.3623 | -2.90% |
| 2014-01-30 | 0 | 10.00 | 9.990 | 10.10 | 9.990 | 10.08 | 66,000 | 660,280 | 10.004 | 6.451 | 6.445 | 6.516 | 6.445 | 6.503 | 102,304 | 6.4541 | -1.96% |
| 2014-01-29 | 0 | 10.20 | 10.00 | 10.28 | 10.02 | 10.36 | 28,000 | 284,980 | 10.178 | 6.580 | 6.451 | 6.632 | 6.464 | 6.684 | 43,402 | 6.5661 | 0.00% |
| 2014-01-28 | 0 | 10.20 | 10.20 | 10.22 | 10.00 | 10.20 | 47,000 | 474,780 | 10.102 | 6.580 | 6.580 | 6.593 | 6.451 | 6.580 | 72,853 | 6.5169 | 2.00% |
| 2014-01-27 | 0 | 10.00 | 10.00 | 10.02 | 9.610 | 10.00 | 171,000 | 1,685,380 | 9.8560 | 6.451 | 6.451 | 6.464 | 6.200 | 6.451 | 265,061 | 6.3584 | -0.60% |
| 2014-01-24 | 0 | 10.06 | 10.06 | 10.14 | 10.00 | 10.20 | 141,000 | 1,422,620 | 10.090 | 6.490 | 6.490 | 6.542 | 6.451 | 6.580 | 218,559 | 6.5091 | -0.20% |
| 2014-01-23 | 0 | 10.08 | 10.04 | 10.24 | 10.02 | 10.26 | 91,000 | 918,740 | 10.096 | 6.503 | 6.477 | 6.606 | 6.464 | 6.619 | 141,056 | 6.5133 | -1.95% |
| 2014-01-22 | 0 | 10.28 | 10.28 | 10.40 | 10.10 | 10.38 | 133,000 | 1,363,480 | 10.252 | 6.632 | 6.632 | 6.709 | 6.516 | 6.696 | 206,159 | 6.6137 | 1.78% |
| 2014-01-21 | 0 | 10.10 | 10.10 | 10.22 | 10.00 | 10.20 | 226,000 | 2,283,120 | 10.102 | 6.516 | 6.516 | 6.593 | 6.451 | 6.580 | 350,315 | 6.5173 | -1.94% |
| 2014-01-20 | 0 | 10.30 | 10.30 | 10.40 | 10.20 | 10.42 | 195,000 | 1,999,460 | 10.254 | 6.645 | 6.645 | 6.709 | 6.580 | 6.722 | 302,263 | 6.6150 | 0.39% |
| 2014-01-17 | 0 | 10.26 | 10.20 | 10.30 | 10.20 | 10.68 | 65,000 | 671,720 | 10.334 | 6.619 | 6.580 | 6.645 | 6.580 | 6.890 | 100,754 | 6.6669 | -2.29% |
| 2014-01-16 | 0 | 10.50 | 10.48 | 10.70 | 10.16 | 10.68 | 102,000 | 1,053,200 | 10.325 | 6.774 | 6.761 | 6.903 | 6.555 | 6.890 | 158,107 | 6.6613 | -1.87% |
| 2014-01-15 | 0 | 10.70 | 10.70 | 10.74 | 10.40 | 10.70 | 123,000 | 1,306,960 | 10.626 | 6.903 | 6.903 | 6.929 | 6.709 | 6.903 | 190,658 | 6.8550 | 2.69% |
| 2014-01-14 | 0 | 10.42 | 10.40 | 10.46 | 10.42 | 10.86 | 58,000 | 612,860 | 10.567 | 6.722 | 6.709 | 6.748 | 6.722 | 7.006 | 89,904 | 6.8168 | -2.25% |
| 2014-01-13 | 0 | 10.66 | 10.64 | 10.68 | 10.64 | 10.88 | 99,000 | 1,059,360 | 10.701 | 6.877 | 6.864 | 6.890 | 6.864 | 7.019 | 153,457 | 6.9033 | -1.48% |
| 2014-01-10 | 0 | 10.82 | 10.90 | 10.94 | 10.80 | 11.10 | 91,000 | 995,440 | 10.939 | 6.980 | 7.032 | 7.058 | 6.967 | 7.161 | 141,056 | 7.0570 | -0.73% |
| 2014-01-09 | 0 | 10.90 | 10.90 | 10.98 | 10.82 | 11.50 | 393,000 | 4,373,500 | 11.128 | 7.032 | 7.032 | 7.084 | 6.980 | 7.419 | 609,176 | 7.1794 | -3.71% |
| 2014-01-08 | 0 | 11.32 | 11.30 | 11.36 | 10.96 | 11.86 | 1,122,000 | 12,825,820 | 11.431 | 7.303 | 7.290 | 7.329 | 7.071 | 7.651 | 1,739,175 | 7.3747 | 3.28% |
| 2014-01-07 | 0 | 10.96 | 10.98 | 11.00 | 10.70 | 11.20 | 223,000 | 2,434,980 | 10.919 | 7.071 | 7.084 | 7.096 | 6.903 | 7.225 | 345,665 | 7.0443 | 3.79% |
| 2014-01-06 | 0 | 10.56 | 10.44 | 10.56 | 10.12 | 10.58 | 240,000 | 2,466,200 | 10.276 | 6.813 | 6.735 | 6.813 | 6.529 | 6.826 | 372,016 | 6.6293 | -1.12% |
| 2014-01-03 | 0 | 10.68 | 10.66 | 10.68 | 10.60 | 10.94 | 34,000 | 365,320 | 10.745 | 6.890 | 6.877 | 6.890 | 6.838 | 7.058 | 52,702 | 6.9318 | -2.91% |
| 2014-01-02 | 0 | 11.00 | 10.96 | 10.98 | 10.90 | 11.10 | 311,000 | 3,417,840 | 10.990 | 7.096 | 7.071 | 7.084 | 7.032 | 7.161 | 482,071 | 7.0899 | -0.90% |
| 2013-12-31 | 0 | 11.10 | 11.00 | 11.10 | 10.80 | 11.10 | 324,000 | 3,554,840 | 10.972 | 7.161 | 7.096 | 7.161 | 6.967 | 7.161 | 502,222 | 7.0782 | 2.40% |
| 2013-12-30 | 0 | 10.84 | 10.82 | 10.84 | 10.66 | 10.84 | 149,000 | 1,600,720 | 10.743 | 6.993 | 6.980 | 6.993 | 6.877 | 6.993 | 230,960 | 6.9307 | 0.74% |
| 2013-12-27 | 0 | 10.76 | 10.74 | 10.78 | 10.50 | 10.80 | 274,000 | 2,924,980 | 10.675 | 6.942 | 6.929 | 6.955 | 6.774 | 6.967 | 424,718 | 6.8869 | 1.89% |
| 2013-12-24 | 0 | 10.56 | 10.56 | 10.60 | 10.50 | 10.70 | 242,000 | 2,564,920 | 10.599 | 6.813 | 6.813 | 6.838 | 6.774 | 6.903 | 375,116 | 6.8377 | 0.76% |
| 2013-12-23 | 0 | 10.48 | 10.42 | 10.46 | 10.00 | 10.48 | 204,000 | 2,092,720 | 10.258 | 6.761 | 6.722 | 6.748 | 6.451 | 6.761 | 316,214 | 6.6181 | 1.55% |
| 2013-12-20 | 0 | 10.32 | 10.32 | 10.38 | 10.00 | 10.36 | 324,000 | 3,294,100 | 10.167 | 6.658 | 6.658 | 6.696 | 6.451 | 6.684 | 502,222 | 6.5591 | 0.39% |
| 2013-12-19 | 0 | 10.28 | 10.30 | 10.36 | 10.00 | 10.30 | 103,000 | 1,045,420 | 10.150 | 6.632 | 6.645 | 6.684 | 6.451 | 6.645 | 159,657 | 6.5479 | 1.18% |
| 2013-12-18 | 0 | 10.16 | 10.10 | 10.14 | 9.930 | 10.16 | 35,000 | 350,640 | 10.018 | 6.555 | 6.516 | 6.542 | 6.406 | 6.555 | 54,252 | 6.4631 | 1.20% |
| 2013-12-17 | 0 | 10.04 | 10.04 | 10.08 | 9.730 | 9.980 | 228,000 | 2,248,810 | 9.8632 | 6.477 | 6.477 | 6.503 | 6.277 | 6.438 | 353,415 | 6.3631 | 1.83% |
| 2013-12-16 | 0 | 9.860 | 10.00 | 10.02 | 9.780 | 10.20 | 172,000 | 1,698,040 | 9.8723 | 6.361 | 6.451 | 6.464 | 6.309 | 6.580 | 266,612 | 6.3690 | -1.40% |
| 2013-12-13 | 0 | 10.00 | 10.00 | 10.12 | 10.00 | 10.22 | 134,749 | 1,361,584 | 10.105 | 6.451 | 6.451 | 6.529 | 6.451 | 6.593 | 208,870 | 6.5188 | 0.00% |
| 2013-12-12 | 0 | 10.00 | 10.00 | 10.16 | 10.00 | 10.20 | 64,000 | 645,680 | 10.089 | 6.451 | 6.451 | 6.555 | 6.451 | 6.580 | 99,204 | 6.5086 | -1.96% |
| 2013-12-11 | 0 | 10.20 | 10.20 | 10.22 | 10.10 | 10.48 | 164,000 | 1,680,680 | 10.248 | 6.580 | 6.580 | 6.593 | 6.516 | 6.761 | 254,211 | 6.6114 | -1.73% |
| 2013-12-10 | 0 | 10.38 | 10.38 | 10.40 | 9.900 | 10.40 | 514,000 | 5,294,820 | 10.301 | 6.696 | 6.696 | 6.709 | 6.387 | 6.709 | 796,734 | 6.6457 | 1.17% |
| 2013-12-09 | 0 | 10.26 | 10.26 | 10.28 | 9.850 | 10.30 | 485,000 | 4,925,830 | 10.156 | 6.619 | 6.619 | 6.632 | 6.355 | 6.645 | 751,783 | 6.5522 | 3.53% |
| 2013-12-06 | 0 | 9.910 | 9.910 | 9.920 | 9.770 | 9.910 | 363,000 | 3,566,210 | 9.8243 | 6.393 | 6.393 | 6.400 | 6.303 | 6.393 | 562,674 | 6.3380 | 0.10% |
| 2013-12-05 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 116,000 | 1,141,630 | 9.8416 | 6.387 | 6.355 | 6.387 | 6.322 | 6.387 | 179,808 | 6.3492 | 0.00% |
| 2013-12-04 | 0 | 9.900 | 9.860 | 9.920 | 9.800 | 9.950 | 205,000 | 2,020,560 | 9.8564 | 6.387 | 6.361 | 6.400 | 6.322 | 6.419 | 317,764 | 6.3587 | -0.60% |
| 2013-12-03 | 0 | 9.960 | 9.960 | 9.980 | 9.800 | 9.960 | 201,000 | 1,984,910 | 9.8752 | 6.426 | 6.426 | 6.438 | 6.322 | 6.426 | 311,563 | 6.3708 | 0.61% |
| 2013-12-02 | 0 | 9.900 | 9.890 | 9.900 | 9.860 | 10.08 | 237,000 | 2,357,290 | 9.9464 | 6.387 | 6.380 | 6.387 | 6.361 | 6.503 | 367,366 | 6.4167 | -2.56% |
| 2013-11-29 | 0 | 10.16 | 10.16 | 10.18 | 9.690 | 10.18 | 1,070,000 | 10,612,760 | 9.9185 | 6.555 | 6.555 | 6.567 | 6.251 | 6.567 | 1,658,572 | 6.3987 | 0.99% |
| 2013-11-28 | 0 | 10.06 | 10.06 | 10.12 | 10.04 | 10.60 | 813,000 | 8,271,100 | 10.174 | 6.490 | 6.490 | 6.529 | 6.477 | 6.838 | 1,260,205 | 6.5633 | -3.08% |
| 2013-11-27 | 0 | 10.38 | 10.38 | 10.48 | 10.30 | 10.80 | 808,000 | 8,463,880 | 10.475 | 6.696 | 6.696 | 6.761 | 6.645 | 6.967 | 1,252,454 | 6.7578 | -3.53% |
| 2013-11-26 | 0 | 10.76 | 10.70 | 10.76 | 10.64 | 10.86 | 103,000 | 1,107,000 | 10.748 | 6.942 | 6.903 | 6.942 | 6.864 | 7.006 | 159,657 | 6.9336 | -1.10% |
| 2013-11-25 | 0 | 10.88 | 10.88 | 10.98 | 10.88 | 11.04 | 122,000 | 1,333,540 | 10.931 | 7.019 | 7.019 | 7.084 | 7.019 | 7.122 | 189,108 | 7.0517 | -1.09% |
| 2013-11-22 | 0 | 11.00 | 11.00 | 11.10 | 10.58 | 11.20 | 568,000 | 6,140,980 | 10.812 | 7.096 | 7.096 | 7.161 | 6.826 | 7.225 | 880,438 | 6.9749 | 2.04% |
| 2013-11-21 | 0 | 10.78 | 10.78 | 10.96 | 10.78 | 10.98 | 67,000 | 723,820 | 10.803 | 6.955 | 6.955 | 7.071 | 6.955 | 7.084 | 103,854 | 6.9696 | -1.10% |
| 2013-11-20 | 0 | 10.90 | 10.90 | 10.96 | 10.84 | 11.12 | 120,000 | 1,308,300 | 10.903 | 7.032 | 7.032 | 7.071 | 6.993 | 7.174 | 186,008 | 7.0336 | -0.73% |
| 2013-11-19 | 0 | 10.98 | 10.94 | 10.98 | 10.92 | 11.22 | 123,000 | 1,366,400 | 11.109 | 7.084 | 7.058 | 7.084 | 7.045 | 7.238 | 190,658 | 7.1667 | -0.18% |
| 2013-11-18 | 0 | 11.00 | 10.94 | 11.06 | 10.92 | 11.10 | 104,000 | 1,144,840 | 11.008 | 7.096 | 7.058 | 7.135 | 7.045 | 7.161 | 161,207 | 7.1017 | 0.73% |
| 2013-11-15 | 0 | 10.92 | 10.92 | 11.10 | 10.92 | 11.14 | 56,000 | 618,820 | 11.050 | 7.045 | 7.045 | 7.161 | 7.045 | 7.187 | 86,804 | 7.1290 | 0.18% |
| 2013-11-14 | 0 | 10.90 | 10.98 | 11.00 | 10.82 | 11.00 | 91,000 | 995,900 | 10.944 | 7.032 | 7.084 | 7.096 | 6.980 | 7.096 | 141,056 | 7.0603 | -0.18% |
| 2013-11-13 | 0 | 10.92 | 10.88 | 10.94 | 10.74 | 10.98 | 28,000 | 304,120 | 10.861 | 7.045 | 7.019 | 7.058 | 6.929 | 7.084 | 43,402 | 7.0071 | 0.37% |
| 2013-11-12 | 0 | 10.88 | 10.88 | 11.04 | 10.58 | 11.24 | 201,000 | 2,196,780 | 10.929 | 7.019 | 7.019 | 7.122 | 6.826 | 7.251 | 311,563 | 7.0508 | -0.91% |
| 2013-11-11 | 0 | 10.98 | 10.96 | 10.98 | 10.94 | 11.00 | 112,000 | 1,231,140 | 10.992 | 7.084 | 7.071 | 7.084 | 7.058 | 7.096 | 173,608 | 7.0915 | -0.18% |
| 2013-11-08 | 0 | 11.00 | 10.88 | 11.00 | 10.88 | 11.26 | 219,000 | 2,401,680 | 10.967 | 7.096 | 7.019 | 7.096 | 7.019 | 7.264 | 339,465 | 7.0749 | -0.18% |
| 2013-11-07 | 0 | 11.02 | 11.02 | 11.10 | 11.02 | 11.22 | 79,000 | 876,120 | 11.090 | 7.109 | 7.109 | 7.161 | 7.109 | 7.238 | 122,455 | 7.1546 | -1.43% |
| 2013-11-06 | 0 | 11.18 | 11.08 | 11.18 | 11.02 | 11.30 | 183,000 | 2,035,200 | 11.121 | 7.213 | 7.148 | 7.213 | 7.109 | 7.290 | 283,662 | 7.1747 | -0.18% |
| 2013-11-05 | 0 | 11.20 | 11.10 | 11.20 | 11.00 | 11.30 | 295,000 | 3,294,080 | 11.166 | 7.225 | 7.161 | 7.225 | 7.096 | 7.290 | 457,270 | 7.2038 | -0.36% |
| 2013-11-04 | 0 | 11.24 | 11.16 | 11.24 | 11.12 | 11.32 | 190,000 | 2,134,240 | 11.233 | 7.251 | 7.200 | 7.251 | 7.174 | 7.303 | 294,513 | 7.2467 | 0.54% |
| 2013-11-01 | 0 | 11.18 | 11.10 | 11.18 | 11.06 | 11.18 | 126,000 | 1,398,740 | 11.101 | 7.213 | 7.161 | 7.213 | 7.135 | 7.213 | 195,308 | 7.1617 | 1.08% |
| 2013-10-31 | 0 | 11.06 | 11.00 | 11.06 | 10.88 | 11.18 | 358,000 | 3,947,120 | 11.025 | 7.135 | 7.096 | 7.135 | 7.019 | 7.213 | 554,924 | 7.1129 | 0.36% |
| 2013-10-30 | 0 | 11.02 | 11.08 | 11.12 | 11.00 | 11.40 | 721,000 | 8,002,860 | 11.100 | 7.109 | 7.148 | 7.174 | 7.096 | 7.355 | 1,117,598 | 7.1608 | -3.16% |
| 2013-10-29 | 0 | 11.38 | 11.30 | 11.38 | 11.20 | 11.60 | 175,000 | 1,995,540 | 11.403 | 7.342 | 7.290 | 7.342 | 7.225 | 7.484 | 271,262 | 7.3565 | 0.89% |
| 2013-10-28 | 0 | 11.28 | 11.28 | 11.42 | 11.28 | 11.56 | 170,000 | 1,930,920 | 11.358 | 7.277 | 7.277 | 7.367 | 7.277 | 7.458 | 263,511 | 7.3277 | -2.42% |
| 2013-10-25 | 0 | 11.56 | 11.40 | 11.58 | 11.32 | 11.62 | 34,000 | 388,840 | 11.436 | 7.458 | 7.355 | 7.471 | 7.303 | 7.496 | 52,702 | 7.3780 | -1.37% |
| 2013-10-24 | 0 | 11.72 | 11.36 | 11.70 | 11.18 | 11.74 | 140,000 | 1,595,680 | 11.398 | 7.561 | 7.329 | 7.548 | 7.213 | 7.574 | 217,009 | 7.3530 | 3.35% |
| 2013-10-23 | 0 | 11.34 | 11.22 | 11.34 | 11.26 | 11.56 | 106,250 | 1,207,015 | 11.360 | 7.316 | 7.238 | 7.316 | 7.264 | 7.458 | 164,695 | 7.3288 | -1.90% |
| 2013-10-22 | 0 | 11.56 | 11.52 | 11.66 | 11.10 | 11.68 | 387,443 | 4,411,083 | 11.385 | 7.458 | 7.432 | 7.522 | 7.161 | 7.535 | 600,563 | 7.3449 | 1.40% |
| 2013-10-21 | 0 | 11.40 | 11.38 | 11.40 | 11.38 | 11.78 | 111,000 | 1,278,620 | 11.519 | 7.355 | 7.342 | 7.355 | 7.342 | 7.600 | 172,057 | 7.4314 | -1.38% |
| 2013-10-18 | 0 | 11.56 | 11.22 | 11.58 | 11.16 | 11.64 | 552,000 | 6,264,800 | 11.349 | 7.458 | 7.238 | 7.471 | 7.200 | 7.509 | 855,637 | 7.3218 | 1.05% |
| 2013-10-17 | 0 | 11.44 | 11.42 | 11.58 | 11.40 | 11.76 | 201,000 | 2,311,200 | 11.499 | 7.380 | 7.367 | 7.471 | 7.355 | 7.587 | 311,563 | 7.4181 | -2.05% |
| 2013-10-16 | 0 | 11.68 | 11.40 | 11.68 | 11.36 | 11.70 | 156,000 | 1,785,540 | 11.446 | 7.535 | 7.355 | 7.535 | 7.329 | 7.548 | 241,810 | 7.3840 | -0.17% |
| 2013-10-15 | 0 | 11.70 | 11.52 | 11.68 | 11.50 | 11.92 | 181,000 | 2,098,900 | 11.596 | 7.548 | 7.432 | 7.535 | 7.419 | 7.690 | 280,562 | 7.4811 | -0.17% |
| 2013-10-11 | 0 | 11.72 | 11.70 | 11.78 | 11.60 | 11.94 | 810,000 | 9,571,060 | 11.816 | 7.561 | 7.548 | 7.600 | 7.484 | 7.703 | 1,255,554 | 7.6230 | 0.34% |
| 2013-10-10 | 0 | 11.68 | 11.68 | 11.70 | 11.18 | 11.72 | 638,000 | 7,245,900 | 11.357 | 7.535 | 7.535 | 7.548 | 7.213 | 7.561 | 988,943 | 7.3269 | 2.28% |
| 2013-10-09 | 0 | 11.42 | 11.30 | 11.42 | 11.24 | 11.48 | 270,000 | 3,071,380 | 11.375 | 7.367 | 7.290 | 7.367 | 7.251 | 7.406 | 418,518 | 7.3387 | 0.71% |
| 2013-10-08 | 0 | 11.34 | 11.40 | 11.46 | 11.06 | 11.40 | 303,500 | 3,404,910 | 11.219 | 7.316 | 7.355 | 7.393 | 7.135 | 7.355 | 470,445 | 7.2376 | 2.16% |
| 2013-10-07 | 0 | 11.10 | 11.00 | 11.16 | 11.00 | 11.16 | 306,000 | 3,377,280 | 11.037 | 7.161 | 7.096 | 7.200 | 7.096 | 7.200 | 474,321 | 7.1202 | -0.72% |
| 2013-10-04 | 0 | 11.18 | 11.14 | 11.18 | 11.10 | 11.24 | 110,500 | 1,233,010 | 11.158 | 7.213 | 7.187 | 7.213 | 7.161 | 7.251 | 171,282 | 7.1987 | -0.71% |
| 2013-10-03 | 0 | 11.26 | 11.20 | 11.26 | 11.18 | 11.38 | 128,000 | 1,437,820 | 11.233 | 7.264 | 7.225 | 7.264 | 7.213 | 7.342 | 198,409 | 7.2468 | -0.35% |
| 2013-10-02 | 0 | 11.30 | 11.18 | 11.30 | 11.18 | 11.40 | 84,000 | 944,300 | 11.242 | 7.290 | 7.213 | 7.290 | 7.213 | 7.355 | 130,206 | 7.2524 | -0.88% |
| 2013-09-30 | 0 | 11.40 | 11.20 | 11.40 | 11.14 | 11.40 | 156,000 | 1,751,040 | 11.225 | 7.355 | 7.225 | 7.355 | 7.187 | 7.355 | 241,810 | 7.2414 | 0.18% |
| 2013-09-27 | 0 | 11.38 | 11.30 | 11.42 | 11.28 | 11.42 | 44,000 | 500,120 | 11.366 | 7.342 | 7.290 | 7.367 | 7.277 | 7.367 | 68,203 | 7.3328 | -1.04% |
| 2013-09-26 | 0 | 11.50 | 11.50 | 11.56 | 11.14 | 11.60 | 115,000 | 1,307,260 | 11.367 | 7.419 | 7.419 | 7.458 | 7.187 | 7.484 | 178,258 | 7.3335 | 0.00% |
| 2013-09-25 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.60 | 56,000 | 642,680 | 11.476 | 7.419 | 7.419 | 7.484 | 7.355 | 7.484 | 86,804 | 7.4038 | -0.35% |
| 2013-09-24 | 0 | 11.54 | 11.40 | 11.58 | 11.36 | 11.58 | 55,000 | 632,040 | 11.492 | 7.445 | 7.355 | 7.471 | 7.329 | 7.471 | 85,254 | 7.4136 | -0.52% |
| 2013-09-23 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.64 | 29,000 | 333,840 | 11.512 | 7.484 | 7.419 | 7.484 | 7.419 | 7.509 | 44,952 | 7.4266 | 0.52% |
| 2013-09-19 | 0 | 11.54 | 11.52 | 11.64 | 11.50 | 11.74 | 134,000 | 1,555,020 | 11.605 | 7.445 | 7.432 | 7.509 | 7.419 | 7.574 | 207,709 | 7.4865 | -0.17% |
| 2013-09-18 | 0 | 11.56 | 11.48 | 11.60 | 11.48 | 11.64 | 122,194 | 1,409,143 | 11.532 | 7.458 | 7.406 | 7.484 | 7.406 | 7.509 | 189,409 | 7.4397 | -0.34% |
| 2013-09-17 | 0 | 11.60 | 11.56 | 11.60 | 11.54 | 11.82 | 150,000 | 1,754,820 | 11.699 | 7.484 | 7.458 | 7.484 | 7.445 | 7.625 | 232,510 | 7.5473 | 0.00% |
| 2013-09-16 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.84 | 91,000 | 1,065,200 | 11.705 | 7.484 | 7.484 | 7.548 | 7.484 | 7.638 | 141,056 | 7.5516 | -0.85% |
| 2013-09-13 | 0 | 11.70 | 11.60 | 11.72 | 11.54 | 12.00 | 155,000 | 1,810,400 | 11.680 | 7.548 | 7.484 | 7.561 | 7.445 | 7.742 | 240,260 | 7.5352 | 0.86% |
| 2013-09-12 | 0 | 11.60 | 11.60 | 11.64 | 11.58 | 11.86 | 90,000 | 1,051,680 | 11.685 | 7.484 | 7.484 | 7.509 | 7.471 | 7.651 | 139,506 | 7.5386 | -1.69% |
| 2013-09-11 | 0 | 11.80 | 11.72 | 11.80 | 11.68 | 11.94 | 93,000 | 1,092,340 | 11.746 | 7.613 | 7.561 | 7.613 | 7.535 | 7.703 | 144,156 | 7.5775 | 0.68% |
| 2013-09-10 | 0 | 11.72 | 11.70 | 11.80 | 11.60 | 11.80 | 250,000 | 2,928,440 | 11.714 | 7.561 | 7.548 | 7.613 | 7.484 | 7.613 | 387,517 | 7.5569 | 1.03% |
| 2013-09-09 | 0 | 11.60 | 11.52 | 11.66 | 11.44 | 11.72 | 97,000 | 1,124,300 | 11.591 | 7.484 | 7.432 | 7.522 | 7.380 | 7.561 | 150,357 | 7.4776 | 0.35% |
| 2013-09-06 | 0 | 11.56 | 11.40 | 11.58 | 11.42 | 11.70 | 62,000 | 716,260 | 11.553 | 7.458 | 7.355 | 7.471 | 7.367 | 7.548 | 96,104 | 7.4530 | -0.34% |
| 2013-09-05 | 0 | 11.60 | 11.54 | 11.62 | 11.52 | 11.68 | 84,000 | 971,880 | 11.570 | 7.484 | 7.445 | 7.496 | 7.432 | 7.535 | 130,206 | 7.4642 | -0.68% |
| 2013-09-04 | 0 | 11.68 | 11.52 | 11.68 | 11.50 | 11.80 | 112,000 | 1,296,800 | 11.579 | 7.535 | 7.432 | 7.535 | 7.419 | 7.613 | 173,608 | 7.4697 | -0.17% |
| 2013-09-03 | 0 | 11.70 | 11.68 | 11.70 | 11.50 | 11.84 | 370,000 | 4,305,600 | 11.637 | 7.548 | 7.535 | 7.548 | 7.419 | 7.638 | 573,525 | 7.5073 | 1.39% |
| 2013-09-02 | 0 | 11.54 | 11.54 | 11.66 | 11.50 | 11.70 | 57,000 | 658,360 | 11.550 | 7.445 | 7.445 | 7.522 | 7.419 | 7.548 | 88,354 | 7.4514 | -0.52% |
| 2013-08-30 | 0 | 11.60 | 11.60 | 11.66 | 11.42 | 11.70 | 50,000 | 581,560 | 11.631 | 7.484 | 7.484 | 7.522 | 7.367 | 7.548 | 77,503 | 7.5037 | 0.87% |
| 2013-08-29 | 0 | 11.50 | 11.38 | 11.50 | 11.30 | 11.60 | 53,000 | 609,580 | 11.502 | 7.419 | 7.342 | 7.419 | 7.290 | 7.484 | 82,154 | 7.4200 | -0.35% |
| 2013-08-28 | 0 | 11.54 | 11.46 | 11.54 | 11.20 | 11.60 | 287,010 | 3,266,375 | 11.381 | 7.445 | 7.393 | 7.445 | 7.225 | 7.484 | 444,885 | 7.3421 | -2.70% |
| 2013-08-27 | 0 | 11.86 | 11.74 | 11.84 | 11.50 | 11.88 | 172,000 | 1,999,660 | 11.626 | 7.651 | 7.574 | 7.638 | 7.419 | 7.664 | 266,612 | 7.5003 | 1.02% |
| 2013-08-26 | 0 | 11.74 | 11.64 | 11.74 | 11.66 | 11.80 | 127,000 | 1,486,500 | 11.705 | 7.574 | 7.509 | 7.574 | 7.522 | 7.613 | 196,859 | 7.5511 | -0.51% |
| 2013-08-23 | 0 | 11.80 | 11.64 | 11.82 | 11.62 | 12.18 | 158,000 | 1,851,380 | 11.718 | 7.613 | 7.509 | 7.625 | 7.496 | 7.858 | 244,911 | 7.5594 | -1.17% |
| 2013-08-22 | 0 | 11.94 | 11.94 | 12.20 | 11.70 | 12.20 | 80,000 | 952,980 | 11.912 | 7.703 | 7.703 | 7.871 | 7.548 | 7.871 | 124,005 | 7.6850 | 0.00% |
| 2013-08-21 | 0 | 11.94 | 11.94 | 11.98 | 11.60 | 11.98 | 53,000 | 623,060 | 11.756 | 7.703 | 7.703 | 7.729 | 7.484 | 7.729 | 82,154 | 7.5841 | 0.67% |
| 2013-08-20 | 0 | 11.86 | 11.82 | 11.86 | 11.80 | 12.30 | 277,000 | 3,317,140 | 11.975 | 7.651 | 7.625 | 7.651 | 7.613 | 7.935 | 429,369 | 7.7256 | -4.20% |
| 2013-08-19 | 0 | 12.38 | 12.38 | 12.58 | 11.82 | 12.68 | 163,000 | 1,957,040 | 12.006 | 7.987 | 7.987 | 8.116 | 7.625 | 8.180 | 252,661 | 7.7457 | 3.69% |
| 2013-08-16 | 0 | 11.94 | 11.94 | 12.08 | 11.90 | 12.10 | 217,000 | 2,597,580 | 11.970 | 7.703 | 7.703 | 7.793 | 7.677 | 7.806 | 336,365 | 7.7225 | -1.97% |
| 2013-08-15 | 0 | 12.18 | 12.10 | 12.18 | 12.10 | 12.40 | 177,000 | 2,169,840 | 12.259 | 7.858 | 7.806 | 7.858 | 7.806 | 8.000 | 274,362 | 7.9087 | -1.30% |
| 2013-08-13 | 0 | 12.34 | 12.32 | 12.34 | 11.98 | 12.38 | 333,000 | 4,078,520 | 12.248 | 7.961 | 7.948 | 7.961 | 7.729 | 7.987 | 516,172 | 7.9015 | 2.32% |
| 2013-08-12 | 0 | 12.06 | 11.90 | 12.06 | 11.74 | 12.06 | 234,000 | 2,785,620 | 11.904 | 7.780 | 7.677 | 7.780 | 7.574 | 7.780 | 362,716 | 7.6799 | 1.34% |
| 2013-08-09 | 0 | 11.90 | 11.84 | 11.94 | 11.66 | 11.98 | 158,000 | 1,880,500 | 11.902 | 7.677 | 7.638 | 7.703 | 7.522 | 7.729 | 244,911 | 7.6783 | 2.23% |
| 2013-08-08 | 0 | 11.64 | 11.62 | 11.78 | 11.58 | 11.90 | 67,000 | 783,240 | 11.690 | 7.509 | 7.496 | 7.600 | 7.471 | 7.677 | 103,854 | 7.5417 | -1.36% |
| 2013-08-07 | 0 | 11.80 | 11.70 | 11.82 | 11.62 | 11.94 | 81,000 | 954,440 | 11.783 | 7.613 | 7.548 | 7.625 | 7.496 | 7.703 | 125,555 | 7.6017 | -0.67% |
| 2013-08-06 | 0 | 11.88 | 11.80 | 11.88 | 11.52 | 11.90 | 142,000 | 1,670,200 | 11.762 | 7.664 | 7.613 | 7.664 | 7.432 | 7.677 | 220,110 | 7.5880 | -0.17% |
| 2013-08-05 | 0 | 11.90 | 11.82 | 11.92 | 11.40 | 11.98 | 331,000 | 3,900,240 | 11.783 | 7.677 | 7.625 | 7.690 | 7.355 | 7.729 | 513,072 | 7.6017 | 4.75% |
| 2013-08-02 | 0 | 11.36 | 11.36 | 11.46 | 11.20 | 11.52 | 227,000 | 2,587,780 | 11.400 | 7.329 | 7.329 | 7.393 | 7.225 | 7.432 | 351,865 | 7.3545 | 1.61% |
| 2013-08-01 | 0 | 11.18 | 11.18 | 11.30 | 11.06 | 11.32 | 113,001 | 1,264,151 | 11.187 | 7.213 | 7.213 | 7.290 | 7.135 | 7.303 | 175,159 | 7.2172 | 1.08% |
| 2013-07-31 | 0 | 11.06 | 11.04 | 11.20 | 11.06 | 11.30 | 88,000 | 987,100 | 11.217 | 7.135 | 7.122 | 7.225 | 7.135 | 7.290 | 136,406 | 7.2365 | -0.18% |
| 2013-07-30 | 0 | 11.08 | 11.08 | 11.16 | 11.02 | 11.16 | 32,000 | 354,900 | 11.091 | 7.148 | 7.148 | 7.200 | 7.109 | 7.200 | 49,602 | 7.1549 | -0.72% |
| 2013-07-29 | 0 | 11.16 | 11.08 | 11.16 | 11.00 | 11.30 | 52,000 | 576,480 | 11.086 | 7.200 | 7.148 | 7.200 | 7.096 | 7.290 | 80,603 | 7.1520 | -1.06% |
| 2013-07-26 | 0 | 11.28 | 11.22 | 11.30 | 11.28 | 11.50 | 150,000 | 1,704,100 | 11.361 | 7.277 | 7.238 | 7.290 | 7.277 | 7.419 | 232,510 | 7.3291 | -0.18% |
| 2013-07-25 | 0 | 11.30 | 11.28 | 11.30 | 11.10 | 11.38 | 176,000 | 1,978,840 | 11.243 | 7.290 | 7.277 | 7.290 | 7.161 | 7.342 | 272,812 | 7.2535 | 0.53% |
| 2013-07-24 | 0 | 11.24 | 11.12 | 11.24 | 10.98 | 11.30 | 239,000 | 2,669,200 | 11.168 | 7.251 | 7.174 | 7.251 | 7.084 | 7.290 | 370,466 | 7.2050 | 2.74% |
| 2013-07-23 | 0 | 10.94 | 10.94 | 11.04 | 10.80 | 11.12 | 746,000 | 8,229,300 | 11.031 | 7.058 | 7.058 | 7.122 | 6.967 | 7.174 | 1,156,350 | 7.1166 | -0.36% |
| 2013-07-22 | 0 | 10.98 | 10.98 | 11.00 | 10.96 | 11.38 | 252,000 | 2,790,480 | 11.073 | 7.084 | 7.084 | 7.096 | 7.071 | 7.342 | 390,617 | 7.1438 | -3.51% |
| 2013-07-19 | 0 | 11.38 | 11.36 | 11.46 | 11.34 | 11.60 | 235,000 | 2,676,480 | 11.389 | 7.342 | 7.329 | 7.393 | 7.316 | 7.484 | 364,266 | 7.3476 | -0.35% |
| 2013-07-18 | 0 | 11.42 | 11.40 | 11.46 | 11.38 | 11.60 | 209,000 | 2,388,800 | 11.430 | 7.367 | 7.355 | 7.393 | 7.342 | 7.484 | 323,964 | 7.3737 | -0.70% |
| 2013-07-17 | 0 | 11.50 | 11.46 | 11.50 | 11.38 | 11.80 | 158,000 | 1,812,240 | 11.470 | 7.419 | 7.393 | 7.419 | 7.342 | 7.613 | 244,911 | 7.3996 | 0.00% |
| 2013-07-16 | 0 | 11.50 | 11.50 | 11.60 | 11.34 | 11.80 | 405,000 | 4,641,440 | 11.460 | 7.419 | 7.419 | 7.484 | 7.316 | 7.613 | 627,777 | 7.3935 | -2.87% |
| 2013-07-15 | 0 | 11.84 | 11.84 | 12.00 | 11.80 | 12.00 | 134,000 | 1,592,840 | 11.887 | 7.638 | 7.638 | 7.742 | 7.613 | 7.742 | 207,709 | 7.6686 | -2.95% |
| 2013-07-12 | 0 | 12.20 | 12.00 | 12.20 | 11.92 | 12.30 | 96,000 | 1,160,860 | 12.092 | 7.871 | 7.742 | 7.871 | 7.690 | 7.935 | 148,806 | 7.8011 | -0.97% |
| 2013-07-11 | 0 | 12.32 | 12.32 | 12.40 | 11.98 | 12.48 | 183,000 | 2,252,700 | 12.310 | 7.948 | 7.948 | 8.000 | 7.729 | 8.051 | 283,662 | 7.9415 | 3.70% |
| 2013-07-10 | 0 | 11.88 | 11.70 | 11.90 | 11.62 | 11.88 | 80,000 | 936,780 | 11.710 | 7.664 | 7.548 | 7.677 | 7.496 | 7.664 | 124,005 | 7.5544 | 1.54% |
| 2013-07-09 | 0 | 11.70 | 11.70 | 11.80 | 11.64 | 12.10 | 65,000 | 765,460 | 11.776 | 7.548 | 7.548 | 7.613 | 7.509 | 7.806 | 100,754 | 7.5973 | -1.02% |
| 2013-07-08 | 0 | 11.82 | 11.82 | 12.00 | 11.80 | 12.00 | 121,000 | 1,445,400 | 11.945 | 7.625 | 7.625 | 7.742 | 7.613 | 7.742 | 187,558 | 7.7064 | -1.83% |
| 2013-07-05 | 0 | 12.04 | 12.04 | 12.12 | 11.90 | 12.14 | 111,000 | 1,338,020 | 12.054 | 7.767 | 7.767 | 7.819 | 7.677 | 7.832 | 172,057 | 7.7766 | 0.33% |
| 2013-07-04 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.10 | 103,000 | 1,228,600 | 11.928 | 7.742 | 7.742 | 7.806 | 7.613 | 7.806 | 159,657 | 7.6953 | 1.52% |
| 2013-07-03 | 0 | 11.82 | 11.68 | 11.82 | 11.68 | 12.20 | 153,000 | 1,802,920 | 11.784 | 7.625 | 7.535 | 7.625 | 7.535 | 7.871 | 237,160 | 7.6021 | -3.11% |
| 2013-07-02 | 0 | 12.20 | 12.10 | 12.20 | 12.08 | 12.40 | 91,000 | 1,109,660 | 12.194 | 7.871 | 7.806 | 7.871 | 7.793 | 8.000 | 141,056 | 7.8668 | 0.00% |
| 2013-06-28 | 0 | 12.20 | 12.12 | 12.20 | 11.52 | 12.30 | 170,000 | 2,059,740 | 12.116 | 7.871 | 7.819 | 7.871 | 7.432 | 7.935 | 263,511 | 7.8165 | 3.39% |
| 2013-06-27 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 12.40 | 207,000 | 2,512,420 | 12.137 | 7.613 | 7.613 | 7.871 | 7.548 | 8.000 | 320,864 | 7.8302 | -2.32% |
| 2013-06-26 | 0 | 12.08 | 11.92 | 12.08 | 11.60 | 12.08 | 241,900 | 2,880,838 | 11.909 | 7.793 | 7.690 | 7.793 | 7.484 | 7.793 | 374,961 | 7.6830 | 5.59% |
| 2013-06-25 | 0 | 11.44 | 11.28 | 11.44 | 10.80 | 12.10 | 413,000 | 4,735,860 | 11.467 | 7.380 | 7.277 | 7.380 | 6.967 | 7.806 | 640,178 | 7.3977 | -1.38% |
| 2013-06-24 | 0 | 11.60 | 11.60 | 11.82 | 11.32 | 12.52 | 609,000 | 7,270,860 | 11.939 | 7.484 | 7.484 | 7.625 | 7.303 | 8.077 | 943,991 | 7.7023 | -9.37% |
| 2013-06-21 | 0 | 12.80 | 12.74 | 12.80 | 12.42 | 13.08 | 486,000 | 6,185,040 | 12.726 | 8.258 | 8.219 | 8.258 | 8.013 | 8.438 | 753,333 | 8.2102 | -2.59% |
| 2013-06-20 | 0 | 13.14 | 12.96 | 13.12 | 12.96 | 13.22 | 157,000 | 2,044,420 | 13.022 | 8.477 | 8.361 | 8.464 | 8.361 | 8.529 | 243,361 | 8.4008 | -1.65% |
| 2013-06-19 | 0 | 13.36 | 13.16 | 13.40 | 13.08 | 13.40 | 398,000 | 5,245,340 | 13.179 | 8.619 | 8.490 | 8.645 | 8.438 | 8.645 | 616,927 | 8.5024 | 0.45% |
| 2013-06-18 | 0 | 13.30 | 13.30 | 13.46 | 13.16 | 13.60 | 249,000 | 3,300,560 | 13.255 | 8.580 | 8.580 | 8.683 | 8.490 | 8.774 | 385,967 | 8.5514 | 0.00% |
| 2013-06-17 | 0 | 13.30 | 13.30 | 13.36 | 13.16 | 13.42 | 259,943 | 3,457,695 | 13.302 | 8.580 | 8.580 | 8.619 | 8.490 | 8.658 | 402,929 | 8.5814 | -1.04% |
| 2013-06-14 | 0 | 13.44 | 13.32 | 13.44 | 13.10 | 13.56 | 210,000 | 2,825,080 | 13.453 | 8.671 | 8.593 | 8.671 | 8.451 | 8.748 | 325,514 | 8.6788 | 2.60% |
| 2013-06-13 | 0 | 13.10 | 13.10 | 13.22 | 12.54 | 13.20 | 347,000 | 4,477,800 | 12.904 | 8.451 | 8.451 | 8.529 | 8.090 | 8.516 | 537,873 | 8.3250 | -2.24% |
| 2013-06-11 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.80 | 219,000 | 2,966,920 | 13.548 | 8.645 | 8.580 | 8.645 | 8.580 | 8.903 | 339,465 | 8.7400 | -2.90% |
| 2013-06-10 | 0 | 13.80 | 13.78 | 13.84 | 13.68 | 14.20 | 212,000 | 2,948,260 | 13.907 | 8.903 | 8.890 | 8.929 | 8.825 | 9.161 | 328,614 | 8.9718 | -2.27% |
| 2013-06-07 | 0 | 14.12 | 14.12 | 14.20 | 14.12 | 14.30 | 181,050 | 2,568,653 | 14.188 | 9.109 | 9.109 | 9.161 | 9.109 | 9.225 | 280,640 | 9.1529 | 0.57% |
| 2013-06-06 | 0 | 14.04 | 14.04 | 14.10 | 14.02 | 14.56 | 444,000 | 6,308,200 | 14.208 | 9.058 | 9.058 | 9.096 | 9.045 | 9.393 | 688,230 | 9.1658 | -4.10% |
| 2013-06-05 | 0 | 14.64 | 14.60 | 14.70 | 14.62 | 15.20 | 456,000 | 6,732,200 | 14.764 | 9.445 | 9.419 | 9.483 | 9.432 | 9.806 | 706,831 | 9.5245 | -2.40% |
| 2013-06-04 | 0 | 15.00 | 14.84 | 15.00 | 14.48 | 15.24 | 467,500 | 7,018,372 | 15.013 | 9.677 | 9.574 | 9.677 | 9.342 | 9.832 | 724,656 | 9.6851 | 2.32% |
| 2013-06-03 | 0 | 14.66 | 14.50 | 14.66 | 14.48 | 15.58 | 723,000 | 10,772,180 | 14.899 | 9.458 | 9.354 | 9.458 | 9.342 | 10.05 | 1,120,699 | 9.6120 | -2.53% |
| 2013-05-31 | 0 | 15.04 | 15.04 | 15.08 | 14.08 | 15.60 | 2,108,000 | 31,719,320 | 15.047 | 9.703 | 9.703 | 9.729 | 9.083 | 10.06 | 3,267,541 | 9.7074 | 5.92% |
| 2013-05-30 | 0 | 14.20 | 14.20 | 14.28 | 14.08 | 14.60 | 260,000 | 3,700,860 | 14.234 | 9.161 | 9.161 | 9.213 | 9.083 | 9.419 | 403,017 | 9.1829 | -1.53% |
| 2013-05-29 | 0 | 14.42 | 14.32 | 14.40 | 14.00 | 14.74 | 691,000 | 9,997,180 | 14.468 | 9.303 | 9.238 | 9.290 | 9.032 | 9.509 | 1,071,096 | 9.3336 | 1.12% |
| 2013-05-28 | 0 | 14.26 | 14.26 | 14.30 | 13.88 | 14.44 | 607,000 | 8,625,340 | 14.210 | 9.200 | 9.200 | 9.225 | 8.954 | 9.316 | 940,891 | 9.1672 | 2.74% |
| 2013-05-27 | 0 | 13.88 | 13.82 | 13.88 | 13.50 | 13.88 | 204,000 | 2,795,760 | 13.705 | 8.954 | 8.916 | 8.954 | 8.709 | 8.954 | 316,214 | 8.8414 | 1.68% |
| 2013-05-24 | 0 | 13.68 | 13.68 | 13.80 | 13.60 | 13.96 | 216,000 | 2,976,240 | 13.779 | 8.806 | 8.806 | 8.883 | 8.755 | 8.986 | 335,550 | 8.8697 | -0.44% |
| 2013-05-23 | 0 | 13.74 | 13.70 | 13.74 | 13.58 | 14.00 | 437,000 | 5,990,340 | 13.708 | 8.845 | 8.819 | 8.845 | 8.742 | 9.012 | 678,868 | 8.8240 | -2.41% |
| 2013-05-22 | 0 | 14.08 | 14.00 | 14.18 | 13.82 | 14.34 | 356,000 | 4,985,460 | 14.004 | 9.064 | 9.012 | 9.128 | 8.896 | 9.231 | 553,037 | 9.0147 | -1.81% |
| 2013-05-21 | 0 | 14.34 | 14.30 | 14.34 | 14.02 | 14.38 | 612,000 | 8,730,600 | 14.266 | 9.231 | 9.205 | 9.231 | 9.025 | 9.257 | 950,726 | 9.1831 | 3.02% |
| 2013-05-20 | 0 | 13.92 | 13.92 | 13.96 | 13.62 | 14.50 | 944,000 | 13,334,660 | 14.126 | 8.961 | 8.961 | 8.986 | 8.767 | 9.334 | 1,466,479 | 9.0930 | 3.57% |
| 2013-05-16 | 0 | 13.44 | 13.48 | 13.50 | 13.44 | 13.72 | 556,000 | 7,526,040 | 13.536 | 8.652 | 8.677 | 8.690 | 8.652 | 8.832 | 863,731 | 8.7134 | 0.90% |
| 2013-05-15 | 0 | 13.32 | 13.32 | 13.38 | 12.88 | 13.44 | 360,000 | 4,757,240 | 13.215 | 8.574 | 8.574 | 8.613 | 8.291 | 8.652 | 559,251 | 8.5065 | 2.15% |
| 2013-05-14 | 0 | 13.04 | 13.00 | 13.04 | 12.92 | 13.26 | 93,000 | 1,213,300 | 13.046 | 8.394 | 8.368 | 8.394 | 8.317 | 8.536 | 144,473 | 8.3981 | 0.31% |
| 2013-05-13 | 0 | 13.00 | 13.10 | 13.16 | 13.00 | 13.54 | 287,000 | 3,765,780 | 13.121 | 8.368 | 8.433 | 8.471 | 8.368 | 8.716 | 445,847 | 8.4464 | -3.85% |
| 2013-05-10 | 0 | 13.52 | 13.50 | 13.52 | 13.16 | 13.56 | 124,000 | 1,667,960 | 13.451 | 8.703 | 8.690 | 8.703 | 8.471 | 8.729 | 192,631 | 8.6588 | 1.96% |
| 2013-05-09 | 0 | 13.26 | 13.22 | 13.26 | 13.20 | 13.70 | 271,000 | 3,649,460 | 13.467 | 8.536 | 8.510 | 8.536 | 8.497 | 8.819 | 420,991 | 8.6687 | -2.93% |
| 2013-05-08 | 0 | 13.66 | 13.60 | 13.68 | 13.52 | 13.74 | 255,000 | 3,483,760 | 13.662 | 8.793 | 8.755 | 8.806 | 8.703 | 8.845 | 396,136 | 8.7944 | 1.19% |
| 2013-05-07 | 0 | 13.50 | 13.44 | 13.50 | 13.40 | 13.60 | 128,000 | 1,725,760 | 13.483 | 8.690 | 8.652 | 8.690 | 8.626 | 8.755 | 198,845 | 8.6789 | -0.88% |
| 2013-05-06 | 0 | 13.62 | 13.54 | 13.70 | 13.52 | 13.88 | 245,000 | 3,346,140 | 13.658 | 8.767 | 8.716 | 8.819 | 8.703 | 8.935 | 380,601 | 8.7917 | 1.34% |
| 2013-05-03 | 0 | 13.44 | 13.44 | 13.48 | 12.96 | 13.50 | 564,000 | 7,512,560 | 13.320 | 8.652 | 8.652 | 8.677 | 8.343 | 8.690 | 876,159 | 8.5744 | 3.86% |
| 2013-05-02 | 0 | 12.94 | 12.94 | 13.00 | 12.92 | 13.12 | 174,000 | 2,260,340 | 12.990 | 8.330 | 8.330 | 8.368 | 8.317 | 8.446 | 270,304 | 8.3622 | 0.31% |
| 2013-04-30 | 0 | 12.90 | 12.90 | 13.00 | 12.88 | 13.06 | 67,000 | 868,380 | 12.961 | 8.304 | 8.304 | 8.368 | 8.291 | 8.407 | 104,083 | 8.3432 | -0.31% |
| 2013-04-29 | 0 | 12.94 | 12.88 | 12.94 | 12.86 | 13.00 | 141,000 | 1,819,620 | 12.905 | 8.330 | 8.291 | 8.330 | 8.278 | 8.368 | 219,040 | 8.3073 | -0.92% |
| 2013-04-26 | 0 | 13.06 | 13.00 | 13.06 | 12.96 | 13.20 | 149,000 | 1,945,560 | 13.057 | 8.407 | 8.368 | 8.407 | 8.343 | 8.497 | 231,468 | 8.4053 | -1.06% |
| 2013-04-25 | 0 | 13.20 | 13.16 | 13.20 | 12.88 | 13.32 | 362,000 | 4,736,620 | 13.085 | 8.497 | 8.471 | 8.497 | 8.291 | 8.574 | 562,358 | 8.4228 | -0.15% |
| 2013-04-24 | 0 | 13.22 | 13.12 | 13.20 | 12.96 | 13.32 | 178,000 | 2,341,260 | 13.153 | 8.510 | 8.446 | 8.497 | 8.343 | 8.574 | 276,518 | 8.4669 | 2.01% |
| 2013-04-23 | 0 | 12.96 | 12.80 | 12.96 | 12.80 | 13.18 | 123,000 | 1,591,420 | 12.938 | 8.343 | 8.240 | 8.343 | 8.240 | 8.484 | 191,077 | 8.3287 | -1.97% |
| 2013-04-22 | 0 | 13.22 | 13.20 | 13.28 | 13.18 | 13.30 | 219,000 | 2,895,500 | 13.221 | 8.510 | 8.497 | 8.549 | 8.484 | 8.561 | 340,211 | 8.5109 | 0.30% |
| 2013-04-19 | 0 | 13.18 | 13.16 | 13.20 | 12.80 | 13.42 | 461,000 | 6,074,460 | 13.177 | 8.484 | 8.471 | 8.497 | 8.240 | 8.639 | 716,151 | 8.4821 | 2.97% |
| 2013-04-18 | 0 | 12.80 | 12.74 | 12.86 | 12.54 | 12.90 | 240,000 | 3,061,660 | 12.757 | 8.240 | 8.201 | 8.278 | 8.072 | 8.304 | 372,834 | 8.2119 | 1.91% |
| 2013-04-17 | 0 | 12.56 | 12.52 | 12.74 | 12.20 | 12.72 | 205,000 | 2,581,920 | 12.595 | 8.085 | 8.059 | 8.201 | 7.853 | 8.188 | 318,462 | 8.1075 | 1.78% |
| 2013-04-16 | 0 | 12.34 | 12.34 | 12.42 | 12.00 | 12.40 | 210,000 | 2,556,680 | 12.175 | 7.943 | 7.943 | 7.995 | 7.725 | 7.982 | 326,230 | 7.8371 | 0.65% |
| 2013-04-15 | 0 | 12.26 | 12.18 | 12.26 | 12.10 | 12.36 | 121,000 | 1,486,520 | 12.285 | 7.892 | 7.840 | 7.892 | 7.789 | 7.956 | 187,970 | 7.9083 | 1.66% |
| 2013-04-12 | 0 | 12.06 | 12.06 | 12.20 | 12.00 | 12.42 | 115,000 | 1,391,120 | 12.097 | 7.763 | 7.763 | 7.853 | 7.725 | 7.995 | 178,649 | 7.7869 | -3.83% |
| 2013-04-11 | 0 | 12.54 | 12.54 | 12.68 | 12.48 | 12.96 | 283,000 | 3,597,480 | 12.712 | 8.072 | 8.072 | 8.162 | 8.034 | 8.343 | 439,633 | 8.1829 | 0.32% |
| 2013-04-10 | 0 | 12.50 | 12.50 | 12.56 | 12.00 | 12.58 | 278,000 | 3,423,160 | 12.314 | 8.046 | 8.046 | 8.085 | 7.725 | 8.098 | 431,866 | 7.9264 | 3.82% |
| 2013-04-09 | 0 | 12.04 | 12.00 | 12.10 | 11.92 | 12.18 | 129,000 | 1,557,980 | 12.077 | 7.750 | 7.725 | 7.789 | 7.673 | 7.840 | 200,398 | 7.7744 | 0.00% |
| 2013-04-08 | 0 | 12.04 | 11.92 | 12.04 | 11.80 | 12.14 | 138,000 | 1,647,520 | 11.939 | 7.750 | 7.673 | 7.750 | 7.596 | 7.815 | 214,379 | 7.6851 | 1.18% |
| 2013-04-05 | 0 | 11.90 | 11.88 | 11.90 | 11.84 | 12.60 | 416,000 | 4,993,180 | 12.003 | 7.660 | 7.647 | 7.660 | 7.622 | 8.111 | 646,245 | 7.7264 | -4.95% |
| 2013-04-03 | 0 | 12.52 | 12.50 | 12.52 | 12.50 | 12.94 | 267,000 | 3,375,640 | 12.643 | 8.059 | 8.046 | 8.059 | 8.046 | 8.330 | 414,778 | 8.1384 | -2.03% |
| 2013-04-02 | 0 | 12.78 | 12.76 | 12.80 | 12.76 | 13.00 | 109,306 | 1,401,606 | 12.823 | 8.227 | 8.214 | 8.240 | 8.214 | 8.368 | 169,804 | 8.2543 | -0.31% |
| 2013-03-28 | 0 | 12.82 | 12.82 | 12.92 | 12.80 | 13.22 | 273,000 | 3,518,060 | 12.887 | 8.252 | 8.252 | 8.317 | 8.240 | 8.510 | 424,098 | 8.2954 | -3.32% |
| 2013-03-27 | 0 | 13.26 | 13.26 | 13.30 | 13.26 | 13.60 | 271,000 | 3,625,720 | 13.379 | 8.536 | 8.536 | 8.561 | 8.536 | 8.755 | 420,991 | 8.6123 | -1.63% |
| 2013-03-26 | 0 | 13.48 | 13.56 | 13.58 | 12.98 | 13.58 | 369,000 | 4,873,360 | 13.207 | 8.677 | 8.729 | 8.742 | 8.355 | 8.742 | 573,232 | 8.5016 | 2.59% |
| 2013-03-25 | 0 | 13.14 | 13.12 | 13.20 | 12.94 | 13.28 | 256,000 | 3,348,280 | 13.079 | 8.458 | 8.446 | 8.497 | 8.330 | 8.549 | 397,689 | 8.4193 | 0.46% |
| 2013-03-22 | 0 | 13.08 | 13.08 | 13.10 | 12.92 | 13.12 | 175,000 | 2,273,720 | 12.993 | 8.420 | 8.420 | 8.433 | 8.317 | 8.446 | 271,858 | 8.3636 | -0.46% |
| 2013-03-21 | 0 | 13.14 | 13.12 | 13.20 | 13.02 | 13.60 | 218,000 | 2,875,820 | 13.192 | 8.458 | 8.446 | 8.497 | 8.381 | 8.755 | 338,657 | 8.4918 | -1.94% |
| 2013-03-20 | 0 | 13.40 | 13.40 | 13.50 | 13.00 | 13.50 | 394,000 | 5,218,400 | 13.245 | 8.626 | 8.626 | 8.690 | 8.368 | 8.690 | 612,069 | 8.5258 | 4.52% |
| 2013-03-19 | 0 | 12.82 | 12.82 | 12.88 | 12.82 | 13.06 | 167,000 | 2,160,740 | 12.939 | 8.252 | 8.252 | 8.291 | 8.252 | 8.407 | 259,430 | 8.3288 | -2.14% |
| 2013-03-18 | 0 | 13.10 | 13.06 | 13.12 | 12.78 | 13.52 | 537,000 | 6,944,720 | 12.932 | 8.433 | 8.407 | 8.446 | 8.227 | 8.703 | 834,215 | 8.3249 | -3.11% |
| 2013-03-15 | 0 | 13.52 | 13.52 | 13.68 | 13.52 | 14.20 | 355,000 | 4,896,380 | 13.793 | 8.703 | 8.703 | 8.806 | 8.703 | 9.141 | 551,483 | 8.8786 | -4.11% |
| 2013-03-14 | 0 | 14.10 | 14.00 | 14.12 | 13.60 | 14.20 | 627,000 | 8,651,880 | 13.799 | 9.076 | 9.012 | 9.089 | 8.755 | 9.141 | 974,028 | 8.8826 | -0.42% |
| 2013-03-13 | 0 | 14.16 | 14.16 | 14.28 | 14.12 | 14.50 | 466,000 | 6,625,580 | 14.218 | 9.115 | 9.115 | 9.192 | 9.089 | 9.334 | 723,919 | 9.1524 | -3.28% |
| 2013-03-12 | 0 | 14.64 | 14.64 | 14.68 | 14.54 | 15.06 | 636,000 | 9,383,160 | 14.753 | 9.424 | 9.424 | 9.450 | 9.360 | 9.694 | 988,009 | 9.4970 | -2.01% |
| 2013-03-11 | 0 | 14.94 | 14.94 | 14.96 | 14.82 | 15.10 | 296,000 | 4,428,580 | 14.961 | 9.617 | 9.617 | 9.630 | 9.540 | 9.720 | 459,828 | 9.6309 | -0.53% |
| 2013-03-08 | 0 | 15.02 | 15.02 | 15.06 | 14.90 | 15.16 | 203,000 | 3,051,260 | 15.031 | 9.669 | 9.669 | 9.694 | 9.591 | 9.759 | 315,355 | 9.6756 | 0.81% |
| 2013-03-07 | 0 | 14.90 | 14.90 | 14.96 | 14.86 | 15.16 | 295,000 | 4,416,820 | 14.972 | 9.591 | 9.591 | 9.630 | 9.566 | 9.759 | 458,275 | 9.6379 | -1.19% |
| 2013-03-06 | 0 | 15.08 | 15.08 | 15.12 | 15.08 | 15.28 | 327,000 | 4,961,580 | 15.173 | 9.707 | 9.707 | 9.733 | 9.707 | 9.836 | 507,986 | 9.7672 | 0.13% |
| 2013-03-05 | 0 | 15.06 | 15.04 | 15.06 | 14.90 | 15.30 | 294,000 | 4,429,980 | 15.068 | 9.694 | 9.682 | 9.694 | 9.591 | 9.849 | 456,721 | 9.6995 | 0.67% |
| 2013-03-04 | 0 | 14.96 | 14.96 | 15.00 | 14.80 | 15.14 | 749,000 | 11,193,660 | 14.945 | 9.630 | 9.630 | 9.656 | 9.527 | 9.746 | 1,163,552 | 9.6202 | -3.86% |
| 2013-03-01 | 0 | 15.56 | 15.50 | 15.54 | 15.30 | 15.68 | 302,000 | 4,674,460 | 15.478 | 10.02 | 9.978 | 10.00 | 9.849 | 10.09 | 469,149 | 9.9637 | -0.77% |
| 2013-02-28 | 0 | 15.68 | 15.66 | 15.70 | 15.40 | 15.84 | 842,000 | 13,195,820 | 15.672 | 10.09 | 10.08 | 10.11 | 9.913 | 10.20 | 1,308,025 | 10.088 | 4.39% |
| 2013-02-27 | 0 | 15.02 | 15.02 | 15.10 | 14.84 | 15.18 | 477,000 | 7,172,060 | 15.036 | 9.669 | 9.669 | 9.720 | 9.553 | 9.772 | 741,007 | 9.6788 | 1.62% |
| 2013-02-26 | 0 | 14.78 | 14.74 | 14.78 | 14.70 | 15.28 | 953,900 | 14,230,344 | 14.918 | 9.514 | 9.488 | 9.514 | 9.463 | 9.836 | 1,481,859 | 9.6030 | -3.15% |
| 2013-02-25 | 0 | 15.26 | 15.20 | 15.42 | 15.16 | 15.60 | 1,141,000 | 17,480,700 | 15.321 | 9.823 | 9.785 | 9.926 | 9.759 | 10.04 | 1,772,514 | 9.8621 | -3.90% |
| 2013-02-22 | 0 | 15.88 | 15.88 | 15.94 | 15.40 | 16.12 | 781,000 | 12,393,920 | 15.869 | 10.22 | 10.22 | 10.26 | 9.913 | 10.38 | 1,213,263 | 10.215 | 0.51% |
| 2013-02-21 | 0 | 15.80 | 15.80 | 15.82 | 15.60 | 16.38 | 1,251,000 | 19,881,500 | 15.892 | 10.17 | 10.17 | 10.18 | 10.04 | 10.54 | 1,943,396 | 10.230 | -4.01% |
| 2013-02-20 | 0 | 16.46 | 16.46 | 16.54 | 16.30 | 16.82 | 576,000 | 9,513,020 | 16.516 | 10.60 | 10.60 | 10.65 | 10.49 | 10.83 | 894,801 | 10.631 | 0.12% |
| 2013-02-19 | 0 | 16.44 | 16.44 | 16.48 | 16.40 | 17.00 | 1,085,000 | 17,994,160 | 16.584 | 10.58 | 10.58 | 10.61 | 10.56 | 10.94 | 1,685,519 | 10.676 | -2.14% |
| 2013-02-18 | 0 | 16.80 | 16.76 | 16.80 | 15.90 | 17.20 | 3,230,000 | 54,393,460 | 16.840 | 10.81 | 10.79 | 10.81 | 10.24 | 11.07 | 5,017,721 | 10.840 | 6.46% |
| 2013-02-15 | 0 | 15.78 | 15.78 | 15.88 | 15.32 | 15.92 | 639,000 | 10,088,720 | 15.788 | 10.16 | 10.16 | 10.22 | 9.862 | 10.25 | 992,670 | 10.163 | 1.81% |
| 2013-02-14 | 0 | 15.50 | 15.50 | 15.54 | 15.18 | 15.64 | 285,000 | 4,404,120 | 15.453 | 9.978 | 9.978 | 10.00 | 9.772 | 10.07 | 442,740 | 9.9474 | 1.71% |
| 2013-02-08 | 0 | 15.24 | 15.24 | 15.28 | 14.96 | 15.30 | 455,000 | 6,875,960 | 15.112 | 9.810 | 9.810 | 9.836 | 9.630 | 9.849 | 706,831 | 9.7279 | 0.40% |
| 2013-02-07 | 0 | 15.18 | 15.16 | 15.20 | 15.14 | 15.76 | 710,000 | 10,844,260 | 15.274 | 9.772 | 9.759 | 9.785 | 9.746 | 10.15 | 1,102,966 | 9.8319 | -2.69% |
| 2013-02-06 | 0 | 15.60 | 15.58 | 15.60 | 15.58 | 16.00 | 807,000 | 12,703,070 | 15.741 | 10.04 | 10.03 | 10.04 | 10.03 | 10.30 | 1,253,653 | 10.133 | 0.00% |
| 2013-02-05 | 0 | 15.60 | 15.58 | 15.60 | 15.50 | 15.92 | 1,037,000 | 16,263,680 | 15.683 | 10.04 | 10.03 | 10.04 | 9.978 | 10.25 | 1,610,952 | 10.096 | -2.26% |
| 2013-02-04 | 0 | 15.96 | 15.94 | 16.00 | 15.96 | 16.66 | 1,033,000 | 16,838,120 | 16.300 | 10.27 | 10.26 | 10.30 | 10.27 | 10.72 | 1,604,738 | 10.493 | -3.51% |
| 2013-02-01 | 0 | 16.54 | 16.46 | 16.54 | 16.20 | 16.70 | 831,000 | 13,642,100 | 16.416 | 10.65 | 10.60 | 10.65 | 10.43 | 10.75 | 1,290,937 | 10.568 | 0.85% |
| 2013-01-31 | 0 | 16.40 | 16.38 | 16.48 | 16.28 | 16.62 | 461,500 | 7,597,490 | 16.463 | 10.56 | 10.54 | 10.61 | 10.48 | 10.70 | 716,928 | 10.597 | -1.44% |
| 2013-01-30 | 0 | 16.64 | 16.62 | 16.76 | 16.34 | 16.88 | 1,542,000 | 25,574,380 | 16.585 | 10.71 | 10.70 | 10.79 | 10.52 | 10.87 | 2,395,457 | 10.676 | 1.46% |
| 2013-01-29 | 0 | 16.40 | 16.40 | 16.42 | 16.20 | 16.54 | 994,000 | 16,265,680 | 16.364 | 10.56 | 10.56 | 10.57 | 10.43 | 10.65 | 1,544,153 | 10.534 | -0.85% |
| 2013-01-28 | 0 | 16.54 | 16.48 | 16.52 | 16.40 | 17.80 | 3,929,001 | 66,651,496 | 16.964 | 10.65 | 10.61 | 10.63 | 10.56 | 11.46 | 6,103,600 | 10.920 | -3.27% |
| 2013-01-25 | 0 | 17.10 | 17.12 | 17.14 | 16.16 | 17.38 | 10,598,101 | 177,411,460 | 16.740 | 11.01 | 11.02 | 11.03 | 10.40 | 11.19 | 16,463,873 | 10.776 | 12.95% |
| 2013-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 9.746 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 15.14 | 15.14 | 15.16 | 14.90 | 15.76 | 2,555,000 | 38,772,040 | 15.175 | 9.746 | 9.746 | 9.759 | 9.591 | 10.15 | 3,969,126 | 9.7684 | -3.57% |
| 2013-01-22 | 0 | 15.70 | 15.70 | 15.72 | 15.64 | 16.60 | 6,653,000 | 106,201,820 | 15.963 | 10.11 | 10.11 | 10.12 | 10.07 | 10.69 | 10,335,262 | 10.276 | -7.54% |
| 2013-01-21 | 0 | 16.98 | 16.98 | 17.00 | 15.40 | 17.92 | 13,303,000 | 225,611,900 | 16.959 | 10.93 | 10.93 | 10.94 | 9.913 | 11.54 | 20,665,863 | 10.917 | 12.75% |
| 2013-01-18 | 0 | 15.06 | 15.06 | 15.08 | 14.28 | 15.42 | 5,491,000 | 82,228,180 | 14.975 | 9.694 | 9.694 | 9.707 | 9.192 | 9.926 | 8,530,125 | 9.6397 | 7.11% |
| 2013-01-17 | 0 | 14.06 | 14.04 | 14.08 | 14.02 | 14.48 | 639,000 | 9,035,340 | 14.140 | 9.051 | 9.038 | 9.064 | 9.025 | 9.321 | 992,670 | 9.1021 | -1.26% |
| 2013-01-16 | 0 | 14.24 | 14.22 | 14.24 | 13.98 | 14.30 | 376,000 | 5,321,120 | 14.152 | 9.167 | 9.154 | 9.167 | 8.999 | 9.205 | 584,106 | 9.1099 | -0.84% |
| 2013-01-15 | 0 | 14.36 | 14.22 | 14.36 | 14.02 | 14.44 | 924,000 | 13,116,880 | 14.196 | 9.244 | 9.154 | 9.244 | 9.025 | 9.295 | 1,435,410 | 9.1381 | 1.13% |
| 2013-01-14 | 0 | 14.20 | 14.18 | 14.20 | 14.00 | 14.48 | 638,000 | 9,095,700 | 14.257 | 9.141 | 9.128 | 9.141 | 9.012 | 9.321 | 991,116 | 9.1772 | 0.71% |
| 2013-01-11 | 0 | 14.10 | 14.10 | 14.16 | 13.80 | 14.70 | 1,197,000 | 16,972,420 | 14.179 | 9.076 | 9.076 | 9.115 | 8.883 | 9.463 | 1,859,508 | 9.1274 | -2.76% |
| 2013-01-10 | 0 | 14.50 | 14.50 | 14.52 | 14.20 | 15.12 | 2,060,000 | 30,054,640 | 14.590 | 9.334 | 9.334 | 9.347 | 9.141 | 9.733 | 3,200,156 | 9.3916 | -2.03% |
| 2013-01-09 | 0 | 14.80 | 14.80 | 14.82 | 13.56 | 14.86 | 3,362,000 | 47,547,360 | 14.143 | 9.527 | 9.527 | 9.540 | 8.729 | 9.566 | 5,222,779 | 9.1038 | 3.64% |
| 2013-01-08 | 0 | 14.28 | 14.26 | 14.30 | 14.28 | 14.66 | 1,613,000 | 23,279,420 | 14.432 | 9.192 | 9.179 | 9.205 | 9.192 | 9.437 | 2,505,753 | 9.2904 | -2.46% |
| 2013-01-07 | 0 | 14.64 | 14.64 | 14.66 | 14.30 | 14.96 | 2,248,000 | 32,785,140 | 14.584 | 9.424 | 9.424 | 9.437 | 9.205 | 9.630 | 3,492,209 | 9.3881 | -1.35% |
| 2013-01-04 | 0 | 14.84 | 14.90 | 14.94 | 14.20 | 15.50 | 6,387,000 | 93,752,940 | 14.679 | 9.553 | 9.591 | 9.617 | 9.141 | 9.978 | 9,922,038 | 9.4490 | -5.24% |
| 2013-01-03 | 0 | 15.66 | 15.66 | 15.68 | 12.90 | 15.70 | 10,072,636 | 147,726,782 | 14.666 | 10.08 | 10.08 | 10.09 | 8.304 | 10.11 | 15,647,577 | 9.4409 | 22.34% |
| 2013-01-02 | 0 | 12.80 | 12.80 | 12.86 | 12.68 | 12.88 | 1,403,000 | 17,934,180 | 12.783 | 8.240 | 8.240 | 8.278 | 8.162 | 8.291 | 2,179,524 | 8.2285 | 0.95% |
| 2012-12-31 | 0 | 12.68 | 12.68 | 12.78 | 12.60 | 12.94 | 430,000 | 5,470,020 | 12.721 | 8.162 | 8.162 | 8.227 | 8.111 | 8.330 | 667,994 | 8.1887 | -1.86% |
| 2012-12-28 | 0 | 12.92 | 12.92 | 12.94 | 12.66 | 13.30 | 1,501,025 | 19,406,927 | 12.929 | 8.317 | 8.317 | 8.330 | 8.149 | 8.561 | 2,331,803 | 8.3227 | -1.22% |
| 2012-12-27 | 0 | 13.08 | 13.10 | 13.16 | 12.50 | 13.26 | 4,244,000 | 55,181,740 | 13.002 | 8.420 | 8.433 | 8.471 | 8.046 | 8.536 | 6,592,943 | 8.3698 | 9.00% |
| 2012-12-24 | 0 | 12.00 | 11.90 | 12.00 | 11.88 | 12.08 | 52,000 | 622,620 | 11.973 | 7.725 | 7.660 | 7.725 | 7.647 | 7.776 | 80,781 | 7.7075 | 1.01% |
| 2012-12-21 | 0 | 11.88 | 11.88 | 12.00 | 11.88 | 12.10 | 469,721 | 5,621,385 | 11.967 | 7.647 | 7.647 | 7.725 | 7.647 | 7.789 | 729,699 | 7.7037 | -1.16% |
| 2012-12-20 | 0 | 12.02 | 12.00 | 12.10 | 12.00 | 12.20 | 223,000 | 2,689,000 | 12.058 | 7.737 | 7.725 | 7.789 | 7.725 | 7.853 | 346,425 | 7.7621 | -0.66% |
| 2012-12-19 | 0 | 12.10 | 12.10 | 12.18 | 12.00 | 12.24 | 311,000 | 3,775,300 | 12.139 | 7.789 | 7.789 | 7.840 | 7.725 | 7.879 | 483,130 | 7.8142 | 0.83% |
| 2012-12-18 | 0 | 12.00 | 12.00 | 12.02 | 11.94 | 12.28 | 494,000 | 5,975,540 | 12.096 | 7.725 | 7.725 | 7.737 | 7.686 | 7.905 | 767,416 | 7.7866 | 0.84% |
| 2012-12-17 | 0 | 11.90 | 11.92 | 11.98 | 11.76 | 12.12 | 1,233,307 | 14,655,956 | 11.883 | 7.660 | 7.673 | 7.712 | 7.570 | 7.802 | 1,915,910 | 7.6496 | -1.98% |
| 2012-12-14 | 0 | 12.14 | 12.14 | 12.20 | 12.12 | 12.36 | 793,000 | 9,693,240 | 12.224 | 7.815 | 7.815 | 7.853 | 7.802 | 7.956 | 1,231,905 | 7.8685 | -0.65% |
| 2012-12-13 | 0 | 12.22 | 12.22 | 12.32 | 12.20 | 12.52 | 546,000 | 6,757,860 | 12.377 | 7.866 | 7.866 | 7.931 | 7.853 | 8.059 | 848,197 | 7.9673 | -0.97% |
| 2012-12-12 | 0 | 12.34 | 12.32 | 12.40 | 12.32 | 12.50 | 541,000 | 6,711,080 | 12.405 | 7.943 | 7.931 | 7.982 | 7.931 | 8.046 | 840,429 | 7.9853 | -0.96% |
| 2012-12-11 | 0 | 12.46 | 12.40 | 12.46 | 12.36 | 12.70 | 282,000 | 3,526,840 | 12.507 | 8.021 | 7.982 | 8.021 | 7.956 | 8.175 | 438,080 | 8.0507 | -1.11% |
| 2012-12-10 | 0 | 12.60 | 12.54 | 12.58 | 12.42 | 12.76 | 601,000 | 7,558,260 | 12.576 | 8.111 | 8.072 | 8.098 | 7.995 | 8.214 | 933,638 | 8.0955 | 0.80% |
| 2012-12-07 | 0 | 12.50 | 12.50 | 12.52 | 12.30 | 12.78 | 826,000 | 10,330,320 | 12.506 | 8.046 | 8.046 | 8.059 | 7.918 | 8.227 | 1,283,169 | 8.0506 | 0.81% |
| 2012-12-06 | 0 | 12.40 | 12.34 | 12.40 | 12.30 | 12.76 | 523,000 | 6,505,980 | 12.440 | 7.982 | 7.943 | 7.982 | 7.918 | 8.214 | 812,467 | 8.0077 | -1.90% |
| 2012-12-05 | 0 | 12.64 | 12.60 | 12.64 | 12.38 | 12.88 | 1,144,000 | 14,454,180 | 12.635 | 8.137 | 8.111 | 8.137 | 7.969 | 8.291 | 1,777,174 | 8.1332 | 3.10% |
| 2012-12-04 | 0 | 12.26 | 12.22 | 12.32 | 12.06 | 12.46 | 596,000 | 7,339,720 | 12.315 | 7.892 | 7.866 | 7.931 | 7.763 | 8.021 | 925,870 | 7.9274 | 1.32% |
| 2012-12-03 | 0 | 12.10 | 12.10 | 12.16 | 12.02 | 12.70 | 967,000 | 11,870,060 | 12.275 | 7.789 | 7.789 | 7.828 | 7.737 | 8.175 | 1,502,209 | 7.9017 | -4.12% |
| 2012-11-30 | 0 | 12.62 | 12.62 | 12.66 | 12.48 | 12.98 | 746,000 | 9,490,700 | 12.722 | 8.124 | 8.124 | 8.149 | 8.034 | 8.355 | 1,158,892 | 8.1895 | -1.87% |
| 2012-11-29 | 0 | 12.86 | 12.84 | 12.90 | 12.76 | 13.12 | 1,824,000 | 23,646,940 | 12.964 | 8.278 | 8.265 | 8.304 | 8.214 | 8.446 | 2,833,536 | 8.3454 | 0.94% |
| 2012-11-28 | 0 | 12.74 | 12.70 | 12.80 | 12.60 | 13.30 | 2,523,000 | 32,587,460 | 12.916 | 8.201 | 8.175 | 8.240 | 8.111 | 8.561 | 3,919,415 | 8.3144 | -1.55% |
| 2012-11-27 | 0 | 12.94 | 12.92 | 12.94 | 11.58 | 13.12 | 7,677,000 | 97,463,420 | 12.696 | 8.330 | 8.317 | 8.330 | 7.454 | 8.446 | 11,926,019 | 8.1723 | 14.51% |
| 2012-11-26 | 0 | 11.30 | 11.30 | 11.32 | 11.24 | 11.62 | 325,000 | 3,695,860 | 11.372 | 7.274 | 7.274 | 7.287 | 7.235 | 7.480 | 504,879 | 7.3203 | -2.08% |
| 2012-11-23 | 0 | 11.54 | 11.52 | 11.60 | 11.20 | 11.70 | 592,000 | 6,747,220 | 11.397 | 7.429 | 7.416 | 7.467 | 7.210 | 7.532 | 919,657 | 7.3367 | 2.49% |
| 2012-11-22 | 0 | 11.26 | 11.24 | 11.28 | 11.14 | 11.42 | 113,000 | 1,276,580 | 11.297 | 7.248 | 7.235 | 7.261 | 7.171 | 7.351 | 175,543 | 7.2722 | -0.18% |
| 2012-11-21 | 0 | 11.28 | 11.22 | 11.30 | 11.16 | 11.28 | 193,000 | 2,163,760 | 11.211 | 7.261 | 7.223 | 7.274 | 7.184 | 7.261 | 299,820 | 7.2169 | 0.18% |
| 2012-11-20 | 0 | 11.26 | 11.20 | 11.26 | 11.12 | 11.54 | 452,000 | 5,094,680 | 11.271 | 7.248 | 7.210 | 7.248 | 7.158 | 7.429 | 702,170 | 7.2556 | -0.88% |
| 2012-11-19 | 0 | 11.36 | 11.32 | 11.36 | 11.30 | 11.50 | 214,000 | 2,426,620 | 11.339 | 7.313 | 7.287 | 7.313 | 7.274 | 7.403 | 332,443 | 7.2993 | 0.35% |
| 2012-11-16 | 0 | 11.32 | 11.32 | 11.40 | 11.30 | 11.58 | 302,000 | 3,433,200 | 11.368 | 7.287 | 7.287 | 7.338 | 7.274 | 7.454 | 469,149 | 7.3179 | -0.35% |
| 2012-11-15 | 0 | 11.36 | 11.34 | 11.40 | 11.30 | 11.80 | 467,000 | 5,371,100 | 11.501 | 7.313 | 7.300 | 7.338 | 7.274 | 7.596 | 725,472 | 7.4036 | -3.73% |
| 2012-11-14 | 0 | 11.80 | 11.76 | 11.80 | 11.32 | 11.88 | 600,000 | 6,987,400 | 11.646 | 7.596 | 7.570 | 7.596 | 7.287 | 7.647 | 932,084 | 7.4965 | 4.80% |
| 2012-11-13 | 0 | 11.26 | 11.26 | 11.28 | 11.20 | 11.50 | 665,000 | 7,492,760 | 11.267 | 7.248 | 7.248 | 7.261 | 7.210 | 7.403 | 1,033,060 | 7.2530 | -2.76% |
| 2012-11-12 | 0 | 11.58 | 11.56 | 11.62 | 11.58 | 11.78 | 293,000 | 3,414,180 | 11.652 | 7.454 | 7.441 | 7.480 | 7.454 | 7.583 | 455,168 | 7.5009 | -1.86% |
| 2012-11-09 | 0 | 11.80 | 11.80 | 11.82 | 11.76 | 12.00 | 358,000 | 4,241,980 | 11.849 | 7.596 | 7.596 | 7.609 | 7.570 | 7.725 | 556,144 | 7.6275 | 0.00% |
| 2012-11-08 | 0 | 11.80 | 11.80 | 11.86 | 11.68 | 12.00 | 640,100 | 7,601,694 | 11.876 | 7.596 | 7.596 | 7.635 | 7.519 | 7.725 | 994,379 | 7.6447 | -1.67% |
| 2012-11-07 | 0 | 12.00 | 12.00 | 12.02 | 11.72 | 12.18 | 910,000 | 10,874,420 | 11.950 | 7.725 | 7.725 | 7.737 | 7.544 | 7.840 | 1,413,661 | 7.6924 | 2.74% |
| 2012-11-06 | 0 | 11.68 | 11.68 | 11.70 | 11.66 | 11.92 | 311,000 | 3,647,420 | 11.728 | 7.519 | 7.519 | 7.532 | 7.506 | 7.673 | 483,130 | 7.5496 | -0.51% |
| 2012-11-05 | 0 | 11.74 | 11.74 | 11.82 | 11.68 | 11.90 | 355,485 | 4,178,925 | 11.756 | 7.557 | 7.557 | 7.609 | 7.519 | 7.660 | 552,237 | 7.5673 | -0.84% |
| 2012-11-02 | 0 | 11.84 | 11.82 | 11.86 | 11.80 | 12.10 | 923,000 | 11,022,760 | 11.942 | 7.622 | 7.609 | 7.635 | 7.596 | 7.789 | 1,433,856 | 7.6875 | 0.34% |
| 2012-11-01 | 0 | 11.80 | 11.76 | 11.88 | 11.62 | 11.96 | 386,000 | 4,567,020 | 11.832 | 7.596 | 7.570 | 7.647 | 7.480 | 7.699 | 599,641 | 7.6163 | 0.68% |
| 2012-10-31 | 0 | 11.72 | 11.72 | 11.82 | 11.60 | 12.24 | 681,000 | 8,080,100 | 11.865 | 7.544 | 7.544 | 7.609 | 7.467 | 7.879 | 1,057,916 | 7.6378 | -2.33% |
| 2012-10-30 | 0 | 12.00 | 12.00 | 12.02 | 11.24 | 12.52 | 1,644,000 | 19,674,920 | 11.968 | 7.725 | 7.725 | 7.737 | 7.235 | 8.059 | 2,553,911 | 7.7038 | 3.45% |
| 2012-10-29 | 0 | 11.60 | 11.58 | 11.62 | 11.60 | 11.88 | 407,000 | 4,737,020 | 11.639 | 7.467 | 7.454 | 7.480 | 7.467 | 7.647 | 632,264 | 7.4922 | -2.36% |
| 2012-10-26 | 0 | 11.88 | 11.86 | 11.88 | 11.80 | 12.12 | 616,000 | 7,336,260 | 11.910 | 7.647 | 7.635 | 7.647 | 7.596 | 7.802 | 956,940 | 7.6664 | -1.00% |
| 2012-10-25 | 0 | 12.00 | 11.98 | 12.00 | 11.90 | 12.58 | 1,142,000 | 13,862,300 | 12.139 | 7.725 | 7.712 | 7.725 | 7.660 | 8.098 | 1,774,067 | 7.8139 | -3.23% |
| 2012-10-24 | 0 | 12.40 | 12.38 | 12.42 | 12.38 | 12.70 | 813,000 | 10,130,880 | 12.461 | 7.982 | 7.969 | 7.995 | 7.969 | 8.175 | 1,262,974 | 8.0214 | -0.80% |
| 2012-10-22 | 0 | 12.50 | 12.50 | 12.60 | 12.48 | 12.90 | 767,000 | 9,664,160 | 12.600 | 8.046 | 8.046 | 8.111 | 8.034 | 8.304 | 1,191,514 | 8.1108 | -0.48% |
| 2012-10-19 | 0 | 12.56 | 12.56 | 12.58 | 12.54 | 12.86 | 896,000 | 11,289,480 | 12.600 | 8.085 | 8.085 | 8.098 | 8.072 | 8.278 | 1,391,913 | 8.1108 | -1.26% |
| 2012-10-18 | 0 | 12.72 | 12.72 | 12.74 | 12.60 | 13.00 | 1,597,000 | 20,310,141 | 12.718 | 8.188 | 8.188 | 8.201 | 8.111 | 8.368 | 2,480,898 | 8.1866 | -1.55% |
| 2012-10-17 | 0 | 12.92 | 12.86 | 12.94 | 12.82 | 13.24 | 1,542,000 | 20,037,760 | 12.995 | 8.317 | 8.278 | 8.330 | 8.252 | 8.523 | 2,395,457 | 8.3649 | -0.31% |
| 2012-10-16 | 0 | 12.96 | 12.94 | 12.96 | 12.50 | 13.32 | 2,389,000 | 31,003,420 | 12.978 | 8.343 | 8.330 | 8.343 | 8.046 | 8.574 | 3,711,249 | 8.3539 | 2.86% |
| 2012-10-15 | 0 | 12.60 | 12.60 | 12.62 | 12.24 | 12.82 | 1,357,000 | 17,050,180 | 12.565 | 8.111 | 8.111 | 8.124 | 7.879 | 8.252 | 2,108,064 | 8.0881 | 1.29% |
| 2012-10-12 | 0 | 12.44 | 12.42 | 12.44 | 12.28 | 12.86 | 1,033,500 | 12,934,560 | 12.515 | 8.008 | 7.995 | 8.008 | 7.905 | 8.278 | 1,605,515 | 8.0563 | -1.43% |
| 2012-10-11 | 0 | 12.62 | 12.62 | 12.68 | 12.60 | 13.00 | 879,000 | 11,177,900 | 12.717 | 8.124 | 8.124 | 8.162 | 8.111 | 8.368 | 1,365,504 | 8.1859 | -2.02% |
| 2012-10-10 | 0 | 12.88 | 12.82 | 12.88 | 12.38 | 13.24 | 1,756,000 | 22,638,640 | 12.892 | 8.291 | 8.252 | 8.291 | 7.969 | 8.523 | 2,727,900 | 8.2989 | 3.87% |
| 2012-10-09 | 0 | 12.40 | 12.40 | 12.44 | 12.34 | 13.22 | 1,835,000 | 23,423,940 | 12.765 | 7.982 | 7.982 | 8.008 | 7.943 | 8.510 | 2,850,625 | 8.2171 | -3.13% |
| 2012-10-08 | 0 | 12.80 | 12.78 | 12.80 | 12.70 | 14.40 | 5,685,000 | 76,788,200 | 13.507 | 8.240 | 8.227 | 8.240 | 8.175 | 9.270 | 8,831,499 | 8.6948 | -7.25% |
| 2012-10-05 | 0 | 13.80 | 13.80 | 13.86 | 11.06 | 13.84 | 9,774,400 | 124,655,380 | 12.753 | 8.883 | 8.883 | 8.922 | 7.120 | 8.909 | 15,184,275 | 8.2095 | 19.58% |
| 2012-10-04 | 0 | 11.54 | 11.52 | 11.54 | 11.46 | 12.26 | 1,635,000 | 19,191,040 | 11.738 | 7.429 | 7.416 | 7.429 | 7.377 | 7.892 | 2,539,930 | 7.5557 | -4.15% |
| 2012-10-03 | 0 | 12.04 | 12.04 | 12.08 | 11.92 | 12.50 | 1,095,000 | 13,273,580 | 12.122 | 7.750 | 7.750 | 7.776 | 7.673 | 8.046 | 1,701,054 | 7.8032 | -2.27% |
| 2012-09-28 | 0 | 12.32 | 12.28 | 12.36 | 12.06 | 12.62 | 1,622,000 | 19,983,900 | 12.321 | 7.931 | 7.905 | 7.956 | 7.763 | 8.124 | 2,519,735 | 7.9310 | -2.38% |
| 2012-09-27 | 0 | 12.62 | 12.56 | 12.62 | 12.38 | 12.86 | 1,950,000 | 24,711,240 | 12.672 | 8.124 | 8.085 | 8.124 | 7.969 | 8.278 | 3,029,274 | 8.1575 | 1.94% |
| 2012-09-26 | 0 | 12.38 | 12.38 | 12.40 | 11.88 | 12.90 | 2,376,000 | 29,415,900 | 12.380 | 7.969 | 7.969 | 7.982 | 7.647 | 8.304 | 3,691,054 | 7.9695 | 0.81% |
| 2012-09-25 | 0 | 12.28 | 12.24 | 12.30 | 12.18 | 13.50 | 2,973,867 | 37,601,084 | 12.644 | 7.905 | 7.879 | 7.918 | 7.840 | 8.690 | 4,619,825 | 8.1391 | -6.54% |
| 2012-09-24 | 0 | 13.14 | 13.16 | 13.20 | 13.10 | 14.18 | 2,379,000 | 32,210,280 | 13.539 | 8.458 | 8.471 | 8.497 | 8.433 | 9.128 | 3,695,714 | 8.7156 | -3.38% |
| 2012-09-21 | 0 | 13.60 | 13.60 | 13.62 | 13.58 | 15.40 | 3,260,000 | 46,883,960 | 14.382 | 8.755 | 8.755 | 8.767 | 8.742 | 9.913 | 5,064,325 | 9.2577 | -9.09% |
| 2012-09-20 | 0 | 14.96 | 14.94 | 15.00 | 14.62 | 15.60 | 1,911,000 | 29,178,760 | 15.269 | 9.630 | 9.617 | 9.656 | 9.411 | 10.04 | 2,968,689 | 9.8288 | 0.67% |
| 2012-09-19 | 0 | 14.86 | 14.80 | 14.90 | 14.66 | 16.00 | 7,006,000 | 105,477,880 | 15.055 | 9.566 | 9.527 | 9.591 | 9.437 | 10.30 | 10,883,638 | 9.6914 | -7.13% |
| 2012-09-18 | 0 | 16.00 | 15.96 | 16.04 | 15.90 | 17.32 | 2,084,000 | 34,427,060 | 16.520 | 10.30 | 10.27 | 10.33 | 10.24 | 11.15 | 3,237,440 | 10.634 | -6.76% |
| 2012-09-17 | 0 | 17.16 | 17.16 | 17.20 | 16.54 | 17.88 | 2,099,000 | 36,108,140 | 17.203 | 11.05 | 11.05 | 11.07 | 10.65 | 11.51 | 3,260,742 | 11.074 | 2.14% |
| 2012-09-14 | 0 | 16.80 | 16.80 | 16.86 | 16.78 | 18.78 | 3,136,000 | 55,727,360 | 17.770 | 10.81 | 10.81 | 10.85 | 10.80 | 12.09 | 4,871,694 | 11.439 | -4.76% |
| 2012-09-13 | 0 | 17.64 | 17.64 | 17.72 | 17.56 | 19.10 | 2,150,000 | 39,339,440 | 18.297 | 11.36 | 11.36 | 11.41 | 11.30 | 12.30 | 3,339,969 | 11.778 | -5.77% |
| 2012-09-12 | 0 | 18.72 | 18.68 | 18.70 | 18.30 | 19.66 | 3,379,000 | 64,810,260 | 19.180 | 12.05 | 12.02 | 12.04 | 11.78 | 12.66 | 5,249,188 | 12.347 | 0.65% |
| 2012-09-11 | 0 | 18.60 | 18.66 | 18.68 | 17.18 | 18.90 | 2,647,000 | 47,813,040 | 18.063 | 11.97 | 12.01 | 12.02 | 11.06 | 12.17 | 4,112,045 | 11.628 | 5.44% |
| 2012-09-10 | 0 | 17.64 | 17.60 | 17.62 | 15.80 | 17.70 | 3,376,635 | 57,421,743 | 17.006 | 11.36 | 11.33 | 11.34 | 10.17 | 11.39 | 5,245,514 | 10.947 | 10.25% |
| 2012-09-07 | 0 | 16.00 | 16.00 | 16.12 | 15.62 | 17.10 | 3,506,000 | 57,208,320 | 16.317 | 10.30 | 10.30 | 10.38 | 10.05 | 11.01 | 5,446,479 | 10.504 | -2.56% |
| 2012-09-06 | 0 | 16.42 | 16.40 | 16.42 | 14.42 | 16.74 | 5,918,000 | 93,082,000 | 15.729 | 10.57 | 10.56 | 10.57 | 9.282 | 10.78 | 9,193,458 | 10.125 | 13.71% |
| 2012-09-05 | 0 | 14.44 | 14.42 | 14.46 | 12.82 | 14.48 | 2,991,000 | 41,494,080 | 13.873 | 9.295 | 9.282 | 9.308 | 8.252 | 9.321 | 4,646,440 | 8.9303 | 9.23% |
| 2012-09-04 | 0 | 13.22 | 13.20 | 13.24 | 13.14 | 14.00 | 1,736,000 | 23,477,260 | 13.524 | 8.510 | 8.497 | 8.523 | 8.458 | 9.012 | 2,696,831 | 8.7055 | -3.92% |
| 2012-09-03 | 0 | 13.76 | 13.70 | 13.74 | 13.60 | 14.54 | 2,710,000 | 38,315,660 | 14.139 | 8.858 | 8.819 | 8.845 | 8.755 | 9.360 | 4,209,914 | 9.1013 | 0.58% |
| 2012-08-31 | 0 | 13.68 | 13.62 | 13.66 | 13.12 | 14.16 | 4,654,000 | 64,059,320 | 13.764 | 8.806 | 8.767 | 8.793 | 8.446 | 9.115 | 7,229,867 | 8.8604 | 5.56% |
| 2012-08-30 | 0 | 12.96 | 12.94 | 12.96 | 11.34 | 13.02 | 5,608,000 | 69,228,580 | 12.345 | 8.343 | 8.330 | 8.343 | 7.300 | 8.381 | 8,711,881 | 7.9465 | 14.69% |
| 2012-08-29 | 0 | 11.30 | 11.32 | 11.34 | 9.400 | 11.48 | 3,672,000 | 39,374,010 | 10.723 | 7.274 | 7.287 | 7.300 | 6.051 | 7.390 | 5,704,356 | 6.9024 | 8.24% |
| 2012-08-28 | 0 | 10.44 | 10.38 | 10.48 | 10.16 | 12.00 | 2,187,750 | 23,819,475 | 10.888 | 6.720 | 6.682 | 6.746 | 6.540 | 7.725 | 3,398,612 | 7.0086 | -12.71% |
| 2012-08-27 | 0 | 11.96 | 11.90 | 11.92 | 11.32 | 13.48 | 4,521,000 | 55,269,400 | 12.225 | 7.699 | 7.660 | 7.673 | 7.287 | 8.677 | 7,023,255 | 7.8695 | -6.56% |
| 2012-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.240 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 12.80 | 12.80 | 12.84 | 11.60 | 13.30 | 6,416,250 | 81,532,430 | 12.707 | 8.240 | 8.240 | 8.265 | 7.467 | 8.561 | 9,967,477 | 8.1798 | 11.69% |
| 2012-08-10 | 0 | 11.46 | 11.40 | 11.44 | 9.300 | 15.20 | 14,720,830 | 181,398,796 | 12.323 | 7.377 | 7.338 | 7.364 | 5.987 | 9.785 | 22,868,425 | 7.9323 | 22.04% |
| 2012-08-09 | 0 | 9.390 | 9.380 | 9.440 | 5.700 | 9.600 | 8,472,325 | 65,810,219 | 7.7677 | 6.045 | 6.038 | 6.077 | 3.669 | 6.180 | 13,161,535 | 5.0002 | 64.74% |
| 2012-08-08 | 0 | 5.700 | 5.700 | 5.720 | 5.680 | 5.790 | 1,820,667 | 10,412,085 | 5.7188 | 3.669 | 3.669 | 3.682 | 3.656 | 3.727 | 2,828,359 | 3.6813 | -0.35% |
| 2012-08-07 | 0 | 5.720 | 5.700 | 5.720 | 5.680 | 5.800 | 1,892,500 | 10,808,655 | 5.7113 | 3.682 | 3.669 | 3.682 | 3.656 | 3.734 | 2,939,949 | 3.6765 | 0.88% |
| 2012-08-06 | 0 | 5.670 | 5.660 | 5.690 | 5.650 | 5.670 | 131,000 | 741,550 | 5.6607 | 3.650 | 3.643 | 3.663 | 3.637 | 3.650 | 203,505 | 3.6439 | 0.35% |
| 2012-08-03 | 0 | 5.650 | 5.650 | 5.690 | 5.650 | 5.700 | 129,000 | 731,040 | 5.6670 | 3.637 | 3.637 | 3.663 | 3.637 | 3.669 | 200,398 | 3.6479 | -0.88% |
| 2012-08-02 | 0 | 5.700 | 5.690 | 5.700 | 5.630 | 5.700 | 238,500 | 1,357,865 | 5.6934 | 3.669 | 3.663 | 3.669 | 3.624 | 3.669 | 370,504 | 3.6649 | 0.53% |
| 2012-08-01 | 0 | 5.670 | 5.670 | 5.680 | 5.650 | 5.700 | 151,500 | 860,250 | 5.6782 | 3.650 | 3.650 | 3.656 | 3.637 | 3.669 | 235,351 | 3.6552 | -0.35% |
| 2012-07-31 | 0 | 5.690 | 5.660 | 5.700 | 5.650 | 5.700 | 223,000 | 1,266,570 | 5.6797 | 3.663 | 3.643 | 3.669 | 3.637 | 3.669 | 346,425 | 3.6561 | -0.18% |
| 2012-07-30 | 0 | 5.700 | 5.680 | 5.700 | 5.680 | 5.710 | 276,000 | 1,572,470 | 5.6974 | 3.669 | 3.656 | 3.669 | 3.656 | 3.676 | 428,759 | 3.6675 | -0.18% |
| 2012-07-27 | 0 | 5.710 | 5.710 | 5.750 | 5.710 | 5.800 | 148,000 | 851,300 | 5.7520 | 3.676 | 3.676 | 3.701 | 3.676 | 3.734 | 229,914 | 3.7027 | -1.55% |
| 2012-07-26 | 0 | 5.800 | 5.790 | 5.800 | 5.790 | 5.890 | 117,000 | 682,480 | 5.8332 | 3.734 | 3.727 | 3.734 | 3.727 | 3.792 | 181,756 | 3.7549 | -1.53% |
| 2012-07-25 | 0 | 5.890 | 5.810 | 5.900 | 5.810 | 5.900 | 97,000 | 569,170 | 5.8677 | 3.792 | 3.740 | 3.798 | 3.740 | 3.798 | 150,687 | 3.7772 | -1.51% |
| 2012-07-24 | 0 | 5.980 | 5.830 | 5.980 | 5.840 | 5.980 | 51,000 | 299,660 | 5.8757 | 3.849 | 3.753 | 3.849 | 3.759 | 3.849 | 79,227 | 3.7823 | 1.01% |
| 2012-07-23 | 0 | 5.920 | 5.920 | 5.980 | 5.920 | 6.000 | 85,000 | 505,690 | 5.9493 | 3.811 | 3.811 | 3.849 | 3.811 | 3.862 | 132,045 | 3.8297 | -1.33% |
| 2012-07-20 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.130 | 249,000 | 1,483,430 | 5.9576 | 3.862 | 3.830 | 3.862 | 3.734 | 3.946 | 386,815 | 3.8350 | 1.52% |
| 2012-07-19 | 0 | 5.910 | 5.910 | 5.960 | 5.900 | 6.080 | 632,000 | 3,815,960 | 6.0379 | 3.804 | 3.804 | 3.837 | 3.798 | 3.914 | 981,795 | 3.8867 | -2.48% |
| 2012-07-18 | 0 | 6.060 | 6.060 | 6.100 | 6.040 | 6.110 | 226,000 | 1,376,820 | 6.0921 | 3.901 | 3.901 | 3.927 | 3.888 | 3.933 | 351,085 | 3.9216 | -0.49% |
| 2012-07-17 | 0 | 6.090 | 6.090 | 6.100 | 5.990 | 6.340 | 571,000 | 3,492,300 | 6.1161 | 3.920 | 3.920 | 3.927 | 3.856 | 4.081 | 887,034 | 3.9371 | -1.93% |
| 2012-07-16 | 0 | 6.210 | 6.190 | 6.220 | 6.180 | 6.480 | 191,000 | 1,196,370 | 6.2637 | 3.997 | 3.985 | 4.004 | 3.978 | 4.171 | 296,714 | 4.0321 | -2.20% |
| 2012-07-13 | 0 | 6.350 | 6.350 | 6.400 | 6.220 | 6.600 | 288,000 | 1,848,250 | 6.4175 | 4.088 | 4.088 | 4.120 | 4.004 | 4.249 | 447,400 | 4.1311 | -5.65% |
| 2012-07-12 | 0 | 6.730 | 6.700 | 6.710 | 6.710 | 7.500 | 451,000 | 3,128,790 | 6.9375 | 4.332 | 4.313 | 4.319 | 4.319 | 4.828 | 700,617 | 4.4658 | -10.15% |
| 2012-07-11 | 0 | 7.490 | 7.460 | 7.500 | 7.450 | 8.950 | 1,617,000 | 12,857,150 | 7.9512 | 4.821 | 4.802 | 4.828 | 4.796 | 5.761 | 2,511,967 | 5.1184 | 11.46% |
| 2012-07-10 | 0 | 35.10 | 35.00 | 35.10 | 34.00 | 35.20 | 187,486 | 6,515,628 | 34.753 | 4.326 | 4.313 | 4.326 | 4.190 | 4.338 | 1,521,353 | 4.2828 | 3.54% |
| 2012-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.178 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 33.90 | 33.85 | 33.90 | 33.90 | 33.90 | 132,750 | 4,500,000 | 33.898 | 4.178 | 4.172 | 4.178 | 4.178 | 4.178 | 1,077,198 | 4.1775 | 0.00% |
| 2012-07-05 | 0 | 33.90 | 33.90 | 33.95 | 33.90 | 33.95 | 142,000 | 4,813,950 | 33.901 | 4.178 | 4.178 | 4.184 | 4.178 | 4.184 | 1,152,257 | 4.1778 | 0.00% |
| 2012-07-04 | 0 | 33.90 | 33.85 | 33.95 | 33.85 | 33.95 | 88,000 | 2,982,150 | 33.888 | 4.178 | 4.172 | 4.184 | 4.172 | 4.184 | 714,075 | 4.1762 | 0.15% |
| 2012-07-03 | 0 | 33.85 | 33.80 | 33.90 | 33.85 | 33.95 | 20,000 | 677,450 | 33.873 | 4.172 | 4.165 | 4.178 | 4.172 | 4.184 | 162,290 | 4.1743 | 0.15% |
| 2012-06-29 | 0 | 33.80 | 33.75 | 33.95 | 33.80 | 33.80 | 21,000 | 709,800 | 33.800 | 4.165 | 4.159 | 4.184 | 4.165 | 4.165 | 170,404 | 4.1654 | -0.15% |
| 2012-06-28 | 0 | 33.85 | 33.80 | 33.85 | 33.85 | 33.85 | 13,000 | 440,050 | 33.850 | 4.172 | 4.165 | 4.172 | 4.172 | 4.172 | 105,488 | 4.1716 | 0.15% |
| 2012-06-27 | 0 | 33.80 | 33.80 | 33.90 | 33.80 | 33.80 | 13,000 | 439,400 | 33.800 | 4.165 | 4.165 | 4.178 | 4.165 | 4.165 | 105,488 | 4.1654 | 0.15% |
| 2012-06-26 | 0 | 33.75 | 33.75 | 33.85 | 33.75 | 33.80 | 40,000 | 1,350,050 | 33.751 | 4.159 | 4.159 | 4.172 | 4.159 | 4.165 | 324,580 | 4.1594 | 0.00% |
| 2012-06-25 | 0 | 33.75 | 33.75 | 33.85 | 33.75 | 33.85 | 37,000 | 1,249,900 | 33.781 | 4.159 | 4.159 | 4.172 | 4.159 | 4.172 | 300,236 | 4.1631 | -0.15% |
| 2012-06-22 | 0 | 33.80 | 33.75 | 33.85 | 33.75 | 33.95 | 19,000 | 642,450 | 33.813 | 4.165 | 4.159 | 4.172 | 4.159 | 4.184 | 154,175 | 4.1670 | 0.15% |
| 2012-06-21 | 0 | 33.75 | 33.75 | 33.90 | 33.75 | 33.85 | 37,000 | 1,249,950 | 33.782 | 4.159 | 4.159 | 4.178 | 4.159 | 4.172 | 300,236 | 4.1632 | -0.44% |
| 2012-06-20 | 0 | 33.90 | 33.85 | 33.95 | 33.75 | 33.95 | 59,000 | 1,994,650 | 33.808 | 4.178 | 4.172 | 4.184 | 4.159 | 4.184 | 478,755 | 4.1663 | 0.59% |
| 2012-06-19 | 0 | 33.70 | 33.70 | 33.80 | 33.70 | 33.75 | 33,000 | 1,112,600 | 33.715 | 4.153 | 4.153 | 4.165 | 4.153 | 4.159 | 267,778 | 4.1549 | 0.00% |
| 2012-06-18 | 0 | 33.70 | 33.70 | 33.80 | 33.70 | 33.70 | 25,500 | 859,175 | 33.693 | 4.153 | 4.153 | 4.165 | 4.153 | 4.153 | 206,919 | 4.1522 | 0.30% |
| 2012-06-15 | 0 | 33.60 | 33.60 | 33.65 | 33.60 | 33.65 | 30,900 | 1,039,270 | 33.633 | 4.141 | 4.141 | 4.147 | 4.141 | 4.147 | 250,738 | 4.1448 | 0.00% |
| 2012-06-14 | 0 | 33.60 | 33.60 | 33.65 | 33.60 | 33.60 | 4,000 | 134,400 | 33.600 | 4.141 | 4.141 | 4.147 | 4.141 | 4.141 | 32,458 | 4.1407 | -0.30% |
| 2012-06-13 | 0 | 33.70 | 33.50 | 33.70 | 33.40 | 33.70 | 141,000 | 4,723,950 | 33.503 | 4.153 | 4.128 | 4.153 | 4.116 | 4.153 | 1,144,143 | 4.1288 | 0.75% |
| 2012-06-12 | 0 | 33.45 | 33.40 | 33.50 | 33.40 | 33.45 | 56,000 | 1,872,700 | 33.441 | 4.122 | 4.116 | 4.128 | 4.116 | 4.122 | 454,411 | 4.1212 | 0.00% |
| 2012-06-11 | 0 | 33.45 | 33.45 | 33.50 | 33.40 | 33.45 | 5,000 | 167,100 | 33.420 | 4.122 | 4.122 | 4.128 | 4.116 | 4.122 | 40,572 | 4.1186 | 0.15% |
| 2012-06-08 | 0 | 33.40 | 33.40 | 33.50 | 33.40 | 33.40 | 16,000 | 534,400 | 33.400 | 4.116 | 4.116 | 4.128 | 4.116 | 4.116 | 129,832 | 4.1161 | 0.00% |
| 2012-06-07 | 0 | 33.40 | 33.40 | 33.50 | 33.35 | 33.55 | 88,000 | 2,938,850 | 33.396 | 4.116 | 4.116 | 4.128 | 4.110 | 4.135 | 714,075 | 4.1156 | 0.00% |
| 2012-06-06 | 0 | 33.40 | 33.40 | 33.50 | 33.40 | 33.50 | 42,000 | 1,403,300 | 33.412 | 4.116 | 4.116 | 4.128 | 4.116 | 4.128 | 340,809 | 4.1176 | 0.00% |
| 2012-06-05 | 0 | 33.40 | 33.40 | 33.50 | 33.40 | 33.60 | 74,000 | 2,477,450 | 33.479 | 4.116 | 4.116 | 4.128 | 4.116 | 4.141 | 600,472 | 4.1258 | -0.45% |
| 2012-06-04 | 0 | 33.55 | 33.45 | 33.60 | 33.35 | 33.60 | 65,000 | 2,176,050 | 33.478 | 4.135 | 4.122 | 4.141 | 4.110 | 4.141 | 527,442 | 4.1257 | 0.45% |
| 2012-06-01 | 0 | 33.40 | 33.40 | 33.45 | 33.35 | 33.45 | 90,000 | 3,006,200 | 33.402 | 4.116 | 4.116 | 4.122 | 4.110 | 4.122 | 730,304 | 4.1164 | 0.15% |
| 2012-05-31 | 0 | 33.35 | 33.35 | 33.40 | 33.35 | 33.50 | 165,000 | 5,515,850 | 33.429 | 4.110 | 4.110 | 4.116 | 4.110 | 4.128 | 1,338,891 | 4.1197 | -0.45% |
| 2012-05-30 | 0 | 33.50 | 33.50 | 33.60 | 33.45 | 33.60 | 67,000 | 2,247,350 | 33.543 | 4.128 | 4.128 | 4.141 | 4.122 | 4.141 | 543,671 | 4.1337 | 0.30% |
| 2012-05-29 | 0 | 33.40 | 33.40 | 33.70 | 33.40 | 33.45 | 25,000 | 835,350 | 33.414 | 4.116 | 4.116 | 4.153 | 4.116 | 4.122 | 202,862 | 4.1178 | 0.00% |
| 2012-05-28 | 0 | 33.40 | 33.40 | 33.60 | 33.35 | 33.70 | 79,000 | 2,644,800 | 33.478 | 4.116 | 4.116 | 4.141 | 4.110 | 4.153 | 641,045 | 4.1258 | 0.00% |
| 2012-05-25 | 0 | 33.40 | 33.35 | 33.40 | 33.30 | 33.40 | 249,500 | 8,320,400 | 33.348 | 4.116 | 4.110 | 4.116 | 4.104 | 4.116 | 2,024,565 | 4.1097 | 0.30% |
| 2012-05-24 | 0 | 33.30 | 33.30 | 33.40 | 33.30 | 33.30 | 48,000 | 1,598,400 | 33.300 | 4.104 | 4.104 | 4.116 | 4.104 | 4.104 | 389,495 | 4.1038 | -0.15% |
| 2012-05-23 | 0 | 33.35 | 33.30 | 33.40 | 33.25 | 33.50 | 79,000 | 2,633,750 | 33.339 | 4.110 | 4.104 | 4.116 | 4.098 | 4.128 | 641,045 | 4.1085 | 0.15% |
| 2012-05-22 | 0 | 33.30 | 33.30 | 33.50 | 33.30 | 33.60 | 63,000 | 2,100,100 | 33.335 | 4.104 | 4.104 | 4.128 | 4.104 | 4.141 | 511,213 | 4.1081 | -0.98% |
| 2012-05-21 | 0 | 34.10 | 33.90 | 34.10 | 33.80 | 34.10 | 19,850 | 673,460 | 33.927 | 4.144 | 4.120 | 4.144 | 4.108 | 4.144 | 163,324 | 4.1235 | 0.00% |
| 2012-05-18 | 0 | 34.10 | 33.80 | 34.10 | 33.05 | 34.15 | 232,500 | 7,820,237 | 33.635 | 4.144 | 4.108 | 4.144 | 4.017 | 4.151 | 1,912,985 | 4.0880 | 3.02% |
| 2012-05-17 | 0 | 33.10 | 33.10 | 33.20 | 33.10 | 33.30 | 441,218 | 14,644,097 | 33.190 | 4.023 | 4.023 | 4.035 | 4.023 | 4.047 | 3,630,295 | 4.0339 | -0.45% |
| 2012-05-16 | 0 | 33.25 | 33.20 | 33.25 | 33.00 | 33.25 | 446,500 | 14,799,937 | 33.147 | 4.041 | 4.035 | 4.041 | 4.011 | 4.041 | 3,673,755 | 4.0286 | 0.45% |
| 2012-05-15 | 0 | 33.10 | 33.10 | 33.20 | 33.00 | 36.50 | 779,190 | 26,264,704 | 33.708 | 4.023 | 4.023 | 4.035 | 4.011 | 4.436 | 6,411,093 | 4.0968 | 27.31% |
| 2012-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.160 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 1 | 26.00 | 25.50 | 26.00 | 24.00 | 26.00 | 95,000 | 2,425,800 | 25.535 | 3.160 | 3.099 | 3.160 | 2.917 | 3.160 | 781,650 | 3.1034 | 9.24% |
| 2012-04-12 | 0 | 23.80 | 23.10 | 23.80 | 23.10 | 24.00 | 72,000 | 1,714,100 | 23.807 | 2.893 | 2.808 | 2.893 | 2.808 | 2.917 | 592,408 | 2.8934 | 1.28% |
| 2012-04-11 | 0 | 23.50 | 22.60 | 23.50 | - | - | 0 | 0 | - | 2.856 | 2.747 | 2.856 | - | - | 0 | - | -0.42% |
| 2012-04-10 | 0 | 23.60 | 23.00 | 23.85 | 21.50 | 23.80 | 149,000 | 3,462,500 | 23.238 | 2.868 | 2.795 | 2.899 | 2.613 | 2.893 | 1,225,956 | 2.8243 | 18.00% |
| 2012-04-05 | 0 | 20.00 | 19.70 | 20.50 | 19.72 | 20.00 | 17,000 | 336,480 | 19.793 | 2.431 | 2.394 | 2.492 | 2.397 | 2.431 | 139,874 | 2.4056 | -0.50% |
| 2012-04-03 | 0 | 20.10 | 20.00 | 20.30 | 20.10 | 20.20 | 16,000 | 322,800 | 20.175 | 2.443 | 2.431 | 2.467 | 2.443 | 2.455 | 131,646 | 2.4520 | -2.90% |
| 2012-04-02 | 0 | 20.70 | 20.70 | 21.00 | 20.30 | 20.80 | 17,000 | 349,600 | 20.565 | 2.516 | 2.516 | 2.552 | 2.467 | 2.528 | 139,874 | 2.4994 | -3.27% |
| 2012-03-30 | 0 | 21.40 | 21.00 | 22.00 | - | - | 0 | 0 | - | 2.601 | 2.552 | 2.674 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 21.40 | 21.00 | 21.55 | 21.00 | 21.80 | 83,000 | 1,773,500 | 21.367 | 2.601 | 2.552 | 2.619 | 2.552 | 2.650 | 682,915 | 2.5970 | -8.15% |
| 2012-03-28 | 0 | 23.30 | 22.40 | 23.50 | 23.30 | 23.30 | 10,000 | 233,000 | 23.300 | 2.832 | 2.722 | 2.856 | 2.832 | 2.832 | 82,279 | 2.8318 | -1.69% |
| 2012-03-27 | 0 | 23.70 | 23.70 | 24.20 | 23.20 | 23.50 | 50,000 | 1,170,950 | 23.419 | 2.880 | 2.880 | 2.941 | 2.820 | 2.856 | 411,395 | 2.8463 | 1.50% |
| 2012-03-26 | 0 | 23.35 | - | 23.35 | 23.50 | 23.50 | 3,000 | 70,500 | 23.500 | 2.838 | - | 2.838 | 2.856 | 2.856 | 24,684 | 2.8561 | 0.86% |
| 2012-03-23 | 0 | 23.15 | 23.00 | 23.15 | 22.50 | 23.20 | 32,000 | 735,000 | 22.969 | 2.814 | 2.795 | 2.814 | 2.735 | 2.820 | 263,293 | 2.7916 | 5.23% |
| 2012-03-22 | 0 | 22.00 | 20.50 | 22.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 2.674 | 2.492 | 2.735 | 2.674 | 2.674 | 16,456 | 2.6738 | 0.00% |
| 2012-03-21 | 0 | 22.00 | 20.80 | 22.50 | 22.00 | 22.00 | 5,000 | 110,000 | 22.000 | 2.674 | 2.528 | 2.735 | 2.674 | 2.674 | 41,139 | 2.6738 | 0.00% |
| 2012-03-20 | 0 | 22.00 | 20.60 | 22.00 | 20.60 | 22.90 | 8,000 | 172,500 | 21.563 | 2.674 | 2.504 | 2.674 | 2.504 | 2.783 | 65,823 | 2.6207 | 1.85% |
| 2012-03-19 | 0 | 21.60 | 21.60 | 22.50 | 21.60 | 21.80 | 3,000 | 65,050 | 21.683 | 2.625 | 2.625 | 2.735 | 2.625 | 2.650 | 24,684 | 2.6353 | -4.00% |
| 2012-03-16 | 0 | 22.50 | 21.20 | 23.00 | 21.45 | 22.50 | 18,000 | 393,800 | 21.878 | 2.735 | 2.577 | 2.795 | 2.607 | 2.735 | 148,102 | 2.6590 | 6.13% |
| 2012-03-15 | 0 | 21.20 | 21.00 | 21.20 | 20.80 | 21.20 | 7,000 | 147,000 | 21.000 | 2.577 | 2.552 | 2.577 | 2.528 | 2.577 | 57,595 | 2.5523 | 3.41% |
| 2012-03-14 | 0 | 20.50 | 19.70 | 21.00 | 19.80 | 20.50 | 21,000 | 418,600 | 19.933 | 2.492 | 2.394 | 2.552 | 2.406 | 2.492 | 172,786 | 2.4227 | 0.99% |
| 2012-03-13 | 0 | 20.30 | 20.10 | 21.00 | 20.00 | 21.00 | 16,000 | 325,800 | 20.363 | 2.467 | 2.443 | 2.552 | 2.431 | 2.552 | 131,646 | 2.4748 | 2.53% |
| 2012-03-12 | 0 | 19.80 | 19.00 | 19.80 | 18.50 | 19.80 | 28,000 | 535,400 | 19.121 | 2.406 | 2.309 | 2.406 | 2.248 | 2.406 | 230,381 | 2.3240 | 7.61% |
| 2012-03-09 | 0 | 18.40 | 18.30 | 18.48 | 18.40 | 18.40 | 5,000 | 92,000 | 18.400 | 2.236 | 2.224 | 2.246 | 2.236 | 2.236 | 41,139 | 2.2363 | 0.55% |
| 2012-03-08 | 0 | 18.30 | 18.20 | 18.60 | 18.10 | 18.30 | 34,000 | 616,400 | 18.129 | 2.224 | 2.212 | 2.261 | 2.200 | 2.224 | 279,748 | 2.2034 | 1.10% |
| 2012-03-07 | 0 | 18.10 | 17.62 | 18.20 | - | - | 0 | 0 | - | 2.200 | 2.141 | 2.212 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 18.10 | 18.00 | 18.20 | - | - | 0 | 0 | - | 2.200 | 2.188 | 2.212 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 18.10 | 17.94 | 18.20 | - | - | 0 | 0 | - | 2.200 | 2.180 | 2.212 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 18.10 | 18.00 | 18.20 | 18.10 | 18.20 | 4,000 | 72,600 | 18.150 | 2.200 | 2.188 | 2.212 | 2.200 | 2.212 | 32,912 | 2.2059 | 0.56% |
| 2012-03-01 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 20,000 | 360,000 | 18.000 | 2.188 | 2.188 | 2.212 | 2.188 | 2.188 | 164,558 | 2.1877 | -1.10% |
| 2012-02-29 | 0 | 18.20 | 17.80 | 18.20 | 18.20 | 18.20 | 1,000 | 18,200 | 18.200 | 2.212 | 2.163 | 2.212 | 2.212 | 2.212 | 8,228 | 2.2120 | 1.11% |
| 2012-02-28 | 0 | 18.00 | 17.80 | 18.20 | 17.80 | 18.00 | 13,000 | 233,600 | 17.969 | 2.188 | 2.163 | 2.212 | 2.163 | 2.188 | 106,963 | 2.1839 | 0.00% |
| 2012-02-27 | 0 | 18.00 | 17.02 | 18.00 | 18.00 | 18.00 | 6,000 | 108,000 | 18.000 | 2.188 | 2.069 | 2.188 | 2.188 | 2.188 | 49,367 | 2.1877 | 0.00% |
| 2012-02-24 | 0 | 18.00 | 17.60 | 18.00 | - | - | 200 | 3,440 | 17.200 | 2.188 | 2.139 | 2.188 | - | - | 1,646 | 2.0904 | 0.00% |
| 2012-02-23 | 0 | 18.00 | 17.90 | 18.00 | 18.00 | 18.00 | 5,000 | 90,000 | 18.000 | 2.188 | 2.176 | 2.188 | 2.188 | 2.188 | 41,139 | 2.1877 | 0.00% |
| 2012-02-22 | 0 | 18.00 | 17.60 | 18.20 | 17.80 | 18.00 | 23,000 | 413,000 | 17.957 | 2.188 | 2.139 | 2.212 | 2.163 | 2.188 | 189,242 | 2.1824 | 1.12% |
| 2012-02-21 | 0 | 17.80 | 17.00 | 17.80 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 2.163 | 2.066 | 2.163 | 2.163 | 2.163 | 16,456 | 2.1634 | 0.68% |
| 2012-02-20 | 0 | 17.68 | 17.50 | 17.70 | 17.50 | 17.68 | 6,000 | 105,180 | 17.530 | 2.149 | 2.127 | 2.151 | 2.127 | 2.149 | 49,367 | 2.1306 | 1.03% |
| 2012-02-17 | 0 | 17.50 | 17.50 | 17.60 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 2.127 | 2.127 | 2.139 | 2.127 | 2.127 | 82,279 | 2.1269 | 1.74% |
| 2012-02-16 | 0 | 17.20 | 17.02 | 17.36 | 17.20 | 17.36 | 3,000 | 51,760 | 17.253 | 2.090 | 2.069 | 2.110 | 2.090 | 2.110 | 24,684 | 2.0969 | 1.18% |
| 2012-02-15 | 0 | 17.00 | 17.00 | 17.20 | 16.80 | 17.20 | 41,000 | 694,800 | 16.946 | 2.066 | 2.066 | 2.090 | 2.042 | 2.090 | 337,344 | 2.0596 | 1.67% |
| 2012-02-14 | 0 | 16.72 | 16.50 | 16.80 | 16.72 | 16.72 | 20,000 | 334,400 | 16.720 | 2.032 | 2.005 | 2.042 | 2.032 | 2.032 | 164,558 | 2.0321 | 3.85% |
| 2012-02-13 | 0 | 16.10 | 16.10 | 17.00 | - | - | 0 | 0 | - | 1.957 | 1.957 | 2.066 | - | - | 0 | - | 0.75% |
| 2012-02-10 | 0 | 15.98 | 15.98 | 17.00 | - | - | 0 | 0 | - | 1.942 | 1.942 | 2.066 | - | - | 0 | - | 0.25% |
| 2012-02-09 | 0 | 15.94 | 15.80 | 16.50 | - | - | 0 | 0 | - | 1.937 | 1.920 | 2.005 | - | - | 0 | - | 0.00% |
| 2012-02-08 | 0 | 15.94 | 15.92 | 16.50 | - | - | 0 | 0 | - | 1.937 | 1.935 | 2.005 | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 15.94 | 15.94 | 16.40 | - | - | 0 | 0 | - | 1.937 | 1.937 | 1.993 | - | - | 0 | - | 0.25% |
| 2012-02-06 | 0 | 15.90 | 15.90 | 16.50 | - | - | 1,000 | 15,900 | 15.900 | 1.932 | 1.932 | 2.005 | - | - | 8,228 | 1.9325 | 0.63% |
| 2012-02-03 | 0 | 15.80 | 15.40 | 16.50 | - | - | 0 | 0 | - | 1.920 | 1.872 | 2.005 | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 15.80 | 15.62 | 16.50 | 15.80 | 15.80 | 10,000 | 158,000 | 15.800 | 1.920 | 1.898 | 2.005 | 1.920 | 1.920 | 82,279 | 1.9203 | 1.28% |
| 2012-02-01 | 0 | 15.60 | 15.60 | 16.50 | - | - | 0 | 0 | - | 1.896 | 1.896 | 2.005 | - | - | 0 | - | 0.65% |
| 2012-01-31 | 0 | 15.50 | 15.16 | 16.50 | - | - | 0 | 0 | - | 1.884 | 1.843 | 2.005 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 15.50 | 15.14 | 16.50 | - | - | 0 | 0 | - | 1.884 | 1.840 | 2.005 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 15.50 | 15.50 | 16.10 | - | - | 0 | 0 | - | 1.884 | 1.884 | 1.957 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 15.50 | 15.50 | 15.96 | 15.50 | 15.50 | 13,000 | 201,500 | 15.500 | 1.884 | 1.884 | 1.940 | 1.884 | 1.884 | 106,963 | 1.8838 | 1.17% |
| 2012-01-20 | 0 | 15.32 | 15.12 | 15.70 | - | - | 0 | 0 | - | 1.862 | 1.838 | 1.908 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 15.32 | 15.12 | 15.72 | - | - | 0 | 0 | - | 1.862 | 1.838 | 1.911 | - | - | 0 | - | 0.00% |
| 2012-01-18 | 0 | 15.32 | 15.14 | 15.82 | - | - | 0 | 0 | - | 1.862 | 1.840 | 1.923 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 15.32 | 15.32 | 15.50 | - | - | 0 | 0 | - | 1.862 | 1.862 | 1.884 | - | - | 0 | - | 2.00% |
| 2012-01-16 | 0 | 15.02 | 15.02 | 15.82 | 15.02 | 15.02 | 2,000 | 30,040 | 15.020 | 1.825 | 1.825 | 1.923 | 1.825 | 1.825 | 16,456 | 1.8255 | -1.83% |
| 2012-01-13 | 0 | 15.30 | 15.10 | 15.76 | - | - | 0 | 0 | - | 1.860 | 1.835 | 1.915 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 15.30 | 15.02 | 15.50 | - | - | 0 | 0 | - | 1.860 | 1.825 | 1.884 | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 15.30 | 15.30 | 15.40 | - | - | 0 | 0 | - | 1.860 | 1.860 | 1.872 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 15.30 | 15.20 | 15.38 | - | - | 0 | 0 | - | 1.860 | 1.847 | 1.869 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 15.30 | 15.00 | 15.70 | - | - | 0 | 0 | - | 1.860 | 1.823 | 1.908 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 15.30 | 15.02 | 15.30 | - | - | 0 | 0 | - | 1.860 | 1.825 | 1.860 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 15.30 | 15.02 | 15.30 | - | - | 0 | 0 | - | 1.860 | 1.825 | 1.860 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 15.30 | 15.02 | 15.54 | - | - | 0 | 0 | - | 1.860 | 1.825 | 1.889 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 15.30 | 15.00 | 15.78 | - | - | 0 | 0 | - | 1.860 | 1.823 | 1.918 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 15.30 | 15.30 | 15.86 | 15.30 | 15.30 | 1,000 | 15,300 | 15.300 | 1.860 | 1.860 | 1.928 | 1.860 | 1.860 | 8,228 | 1.8595 | 0.79% |
| 2011-12-29 | 0 | 15.18 | 15.02 | 15.20 | - | - | 0 | 0 | - | 1.845 | 1.825 | 1.847 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 15.18 | 15.00 | 15.30 | - | - | 0 | 0 | - | 1.845 | 1.823 | 1.860 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 15.18 | 15.18 | 15.30 | 15.18 | 15.18 | 18,000 | 273,240 | 15.180 | 1.845 | 1.845 | 1.860 | 1.845 | 1.845 | 148,102 | 1.8449 | 1.20% |
| 2011-12-22 | 0 | 15.00 | 14.92 | 15.20 | - | - | 0 | 0 | - | 1.823 | 1.813 | 1.847 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 15.00 | 15.00 | 16.50 | 14.92 | 14.92 | 6,667 | 99,338 | 14.900 | 1.823 | 1.823 | 2.005 | 1.813 | 1.813 | 54,855 | 1.8109 | 0.00% |
| 2011-12-20 | 0 | 15.00 | 14.88 | 16.00 | - | - | 0 | 0 | - | 1.823 | 1.808 | 1.945 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 15.00 | 14.90 | - | - | - | 0 | 0 | - | 1.823 | 1.811 | - | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 15.00 | 14.82 | - | - | - | 0 | 0 | - | 1.823 | 1.801 | - | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 15.00 | 15.00 | 18.00 | - | - | 0 | 0 | - | 1.823 | 1.823 | 2.188 | - | - | 0 | - | 0.81% |
| 2011-12-14 | 0 | 14.88 | 14.78 | - | - | - | 0 | 0 | - | 1.808 | 1.796 | - | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 14.88 | 14.80 | - | - | - | 0 | 0 | - | 1.808 | 1.799 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 14.88 | 14.88 | - | - | - | 0 | 0 | - | 1.808 | 1.808 | - | - | - | 0 | - | 0.54% |
| 2011-12-09 | 0 | 14.80 | 14.70 | - | 14.80 | 14.90 | 7,000 | 104,000 | 14.857 | 1.799 | 1.787 | - | 1.799 | 1.811 | 57,595 | 1.8057 | -1.73% |
| 2011-12-08 | 0 | 15.06 | 14.90 | 17.00 | - | - | 0 | 0 | - | 1.830 | 1.811 | 2.066 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 15.06 | 14.90 | 17.00 | - | - | 0 | 0 | - | 1.830 | 1.811 | 2.066 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 15.06 | 14.90 | 17.50 | - | - | 0 | 0 | - | 1.830 | 1.811 | 2.127 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 15.06 | 14.90 | 16.00 | - | - | 0 | 0 | - | 1.830 | 1.811 | 1.945 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 15.06 | 15.06 | 15.54 | - | - | 0 | 0 | - | 1.830 | 1.830 | 1.889 | - | - | 0 | - | 0.27% |
| 2011-12-01 | 0 | 15.02 | 15.02 | 16.80 | - | - | 0 | 0 | - | 1.825 | 1.825 | 2.042 | - | - | 0 | - | 0.13% |
| 2011-11-30 | 0 | 15.00 | 15.00 | 15.40 | - | - | 0 | 0 | - | 1.823 | 1.823 | 1.872 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 1.823 | 1.823 | - | - | - | 0 | - | 0.54% |
| 2011-11-28 | 0 | 14.92 | 14.92 | 15.60 | - | - | 0 | 0 | - | 1.813 | 1.813 | 1.896 | - | - | 0 | - | 0.13% |
| 2011-11-25 | 0 | 14.90 | 14.80 | 14.90 | - | - | 0 | 0 | - | 1.811 | 1.799 | 1.811 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 14.90 | 14.80 | 17.00 | - | - | 0 | 0 | - | 1.811 | 1.799 | 2.066 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 14.90 | 14.88 | 14.90 | - | - | 0 | 0 | - | 1.811 | 1.808 | 1.811 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 14.90 | 14.88 | 17.00 | 14.90 | 14.90 | 2,000 | 29,800 | 14.900 | 1.811 | 1.808 | 2.066 | 1.811 | 1.811 | 16,456 | 1.8109 | -0.67% |
| 2011-11-21 | 0 | 15.00 | 15.00 | 17.00 | 14.90 | 14.90 | 3,000 | 44,700 | 14.900 | 1.823 | 1.823 | 2.066 | 1.811 | 1.811 | 24,684 | 1.8109 | -1.96% |
| 2011-11-18 | 0 | 15.30 | 15.00 | 15.70 | - | - | 0 | 0 | - | 1.860 | 1.823 | 1.908 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 15.30 | 15.00 | 15.40 | 15.30 | 15.40 | 20,000 | 306,900 | 15.345 | 1.860 | 1.823 | 1.872 | 1.860 | 1.872 | 164,558 | 1.8650 | 2.00% |
| 2011-11-16 | 0 | 15.00 | 14.96 | 15.00 | - | - | 0 | 0 | - | 1.823 | 1.818 | 1.823 | - | - | 0 | - | 0.00% |
| 2011-11-15 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 1.823 | 1.823 | - | - | - | 0 | - | 0.54% |
| 2011-11-14 | 0 | 14.92 | 14.92 | 15.80 | - | - | 0 | 0 | - | 1.813 | 1.813 | 1.920 | - | - | 0 | - | 0.13% |
| 2011-11-11 | 0 | 14.90 | 14.88 | 16.00 | - | - | 0 | 0 | - | 1.811 | 1.808 | 1.945 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 14.90 | 14.70 | 14.90 | - | - | 0 | 0 | - | 1.811 | 1.787 | 1.811 | - | - | 0 | - | -1.32% |
| 2011-11-09 | 0 | 15.10 | 15.10 | 15.68 | - | - | 0 | 0 | - | 1.835 | 1.835 | 1.906 | - | - | 0 | - | 0.53% |
| 2011-11-08 | 0 | 15.02 | 15.02 | 15.58 | 15.02 | 15.02 | 1,000 | 15,020 | 15.020 | 1.825 | 1.825 | 1.894 | 1.825 | 1.825 | 8,228 | 1.8255 | -0.53% |
| 2011-11-07 | 0 | 15.10 | 15.02 | 15.50 | - | - | 0 | 0 | - | 1.835 | 1.825 | 1.884 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 15.10 | 15.00 | 15.30 | 14.76 | 15.10 | 5,000 | 74,480 | 14.896 | 1.835 | 1.823 | 1.860 | 1.794 | 1.835 | 41,139 | 1.8104 | 1.34% |
| 2011-11-03 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 14.92 | 2,000 | 29,820 | 14.910 | 1.811 | 1.811 | 1.823 | 1.811 | 1.813 | 16,456 | 1.8121 | -0.67% |
| 2011-11-02 | 0 | 15.00 | 15.00 | 15.10 | - | - | 0 | 0 | - | 1.823 | 1.823 | 1.835 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 15.00 | 14.90 | 15.10 | 15.00 | 15.00 | 35,001 | 525,014 | 15.000 | 1.823 | 1.811 | 1.835 | 1.823 | 1.823 | 287,985 | 1.8231 | 0.67% |
| 2011-10-31 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 25,000 | 374,500 | 14.980 | 1.811 | 1.811 | 1.823 | 1.811 | 1.823 | 205,697 | 1.8206 | -0.67% |
| 2011-10-28 | 0 | 15.00 | 15.00 | 15.30 | 14.90 | 15.00 | 15,000 | 224,700 | 14.980 | 1.823 | 1.823 | 1.860 | 1.811 | 1.823 | 123,418 | 1.8206 | 0.67% |
| 2011-10-27 | 0 | 14.90 | 14.90 | 15.90 | - | - | 0 | 0 | - | 1.811 | 1.811 | 1.932 | - | - | 0 | - | 4.20% |
| 2011-10-26 | 0 | 14.30 | 14.30 | - | - | - | 0 | 0 | - | 1.738 | 1.738 | - | - | - | 0 | - | 1.71% |
| 2011-10-25 | 0 | 14.06 | 14.06 | - | 14.00 | 14.06 | 4,000 | 56,120 | 14.030 | 1.709 | 1.709 | - | 1.702 | 1.709 | 32,912 | 1.7052 | 1.88% |
| 2011-10-24 | 0 | 13.80 | 13.80 | 14.20 | - | - | 0 | 0 | - | 1.677 | 1.677 | 1.726 | - | - | 0 | - | 1.47% |
| 2011-10-21 | 0 | 13.60 | 13.50 | 14.20 | 13.60 | 13.72 | 13,000 | 177,020 | 13.617 | 1.653 | 1.641 | 1.726 | 1.653 | 1.667 | 106,963 | 1.6550 | -2.86% |
| 2011-10-20 | 0 | 14.00 | 13.62 | 14.50 | - | - | 0 | 0 | - | 1.702 | 1.655 | 1.762 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 14.00 | 13.70 | 14.50 | - | - | 0 | 0 | - | 1.702 | 1.665 | 1.762 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 14.00 | 13.60 | 14.50 | - | - | 0 | 0 | - | 1.702 | 1.653 | 1.762 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 14.00 | 14.00 | 14.50 | - | - | 0 | 0 | - | 1.702 | 1.702 | 1.762 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 14.00 | 14.00 | 14.50 | 14.00 | 14.00 | 14,000 | 196,000 | 14.000 | 1.702 | 1.702 | 1.762 | 1.702 | 1.702 | 115,191 | 1.7015 | 0.00% |
| 2011-10-13 | 0 | 14.00 | 14.00 | 14.50 | 13.90 | 14.50 | 22,000 | 307,700 | 13.986 | 1.702 | 1.702 | 1.762 | 1.689 | 1.762 | 181,014 | 1.6999 | 2.94% |
| 2011-10-12 | 0 | 13.60 | 13.60 | - | 13.60 | 13.60 | 19,750 | 268,450 | 13.592 | 1.653 | 1.653 | - | 1.653 | 1.653 | 162,501 | 1.6520 | 0.00% |
| 2011-10-11 | 0 | 13.60 | 13.60 | 13.88 | 13.60 | 13.60 | 1,000 | 13,600 | 13.600 | 1.653 | 1.653 | 1.687 | 1.653 | 1.653 | 8,228 | 1.6529 | 0.00% |
| 2011-10-10 | 0 | 13.60 | 13.42 | 13.60 | - | - | 6,000 | 81,600 | 13.600 | 1.653 | 1.631 | 1.653 | - | - | 49,367 | 1.6529 | 0.00% |
| 2011-10-07 | 0 | 13.60 | 13.50 | 13.68 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 1.653 | 1.641 | 1.663 | 1.653 | 1.653 | 32,912 | 1.6529 | 0.74% |
| 2011-10-06 | 0 | 13.50 | 13.50 | 13.52 | 13.10 | 13.52 | 140,000 | 1,888,120 | 13.487 | 1.641 | 1.641 | 1.643 | 1.592 | 1.643 | 1,151,905 | 1.6391 | 3.05% |
| 2011-10-04 | 0 | 13.10 | 13.10 | 13.40 | 13.10 | 13.12 | 2,000 | 26,220 | 13.110 | 1.592 | 1.592 | 1.629 | 1.592 | 1.595 | 16,456 | 1.5934 | -0.91% |
| 2011-10-03 | 0 | 13.22 | 13.28 | 13.30 | 13.10 | 13.10 | 10,000 | 131,000 | 13.100 | 1.607 | 1.614 | 1.616 | 1.592 | 1.592 | 82,279 | 1.5921 | -1.34% |
| 2011-09-30 | 0 | 13.40 | 13.40 | 13.50 | 13.40 | 13.40 | 25,000 | 335,000 | 13.400 | 1.629 | 1.629 | 1.641 | 1.629 | 1.629 | 205,697 | 1.6286 | -0.74% |
| 2011-09-28 | 0 | 13.50 | 13.40 | 13.50 | 13.50 | 13.50 | 20,000 | 270,000 | 13.500 | 1.641 | 1.629 | 1.641 | 1.641 | 1.641 | 164,558 | 1.6408 | -0.74% |
| 2011-09-27 | 0 | 13.60 | 13.50 | 13.70 | 13.20 | 13.60 | 116,000 | 1,555,720 | 13.411 | 1.653 | 1.641 | 1.665 | 1.604 | 1.653 | 954,436 | 1.6300 | 0.74% |
| 2011-09-26 | 0 | 13.50 | 13.30 | 14.00 | 13.50 | 13.80 | 21,000 | 286,600 | 13.648 | 1.641 | 1.616 | 1.702 | 1.641 | 1.677 | 172,786 | 1.6587 | -2.88% |
| 2011-09-23 | 0 | 13.90 | 13.90 | 14.30 | 13.90 | 14.00 | 32,000 | 446,800 | 13.963 | 1.689 | 1.689 | 1.738 | 1.689 | 1.702 | 263,293 | 1.6970 | -2.80% |
| 2011-09-22 | 0 | 14.30 | 14.30 | 16.00 | 14.20 | 14.20 | 8,000 | 113,600 | 14.200 | 1.738 | 1.738 | 1.945 | 1.726 | 1.726 | 65,823 | 1.7258 | -1.38% |
| 2011-09-21 | 0 | 14.50 | 14.40 | 16.00 | 14.42 | 14.50 | 3,000 | 43,340 | 14.447 | 1.762 | 1.750 | 1.945 | 1.753 | 1.762 | 24,684 | 1.7558 | -0.68% |
| 2011-09-20 | 0 | 14.60 | 14.60 | 15.00 | - | - | 0 | 0 | - | 1.774 | 1.774 | 1.823 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 14.60 | 14.50 | 16.00 | - | - | 0 | 0 | - | 1.774 | 1.762 | 1.945 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 14.60 | 14.58 | 16.50 | - | - | 0 | 0 | - | 1.774 | 1.772 | 2.005 | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 14.60 | 14.60 | 16.00 | - | - | 0 | 0 | - | 1.774 | 1.774 | 1.945 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 14.60 | 14.50 | - | 14.60 | 14.60 | 13,000 | 189,800 | 14.600 | 1.774 | 1.762 | - | 1.774 | 1.774 | 106,963 | 1.7745 | -0.21% |
| 2011-09-12 | 0 | 14.82 | 14.82 | 16.00 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 1.778 | 1.778 | 1.920 | 1.776 | 1.776 | 16,669 | 1.7757 | -3.14% |
| 2011-09-09 | 0 | 15.30 | 15.02 | 16.00 | - | - | 0 | 0 | - | 1.836 | 1.802 | 1.920 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 15.30 | 15.00 | 15.70 | - | - | 0 | 0 | - | 1.836 | 1.800 | 1.884 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 15.30 | 14.80 | 15.76 | 15.20 | 15.30 | 28,000 | 428,260 | 15.295 | 1.836 | 1.776 | 1.891 | 1.824 | 1.836 | 233,373 | 1.8351 | 1.32% |
| 2011-09-06 | 0 | 15.10 | 15.00 | 15.18 | 14.60 | 15.10 | 43,000 | 634,340 | 14.752 | 1.812 | 1.800 | 1.821 | 1.752 | 1.812 | 358,394 | 1.7700 | 0.80% |
| 2011-09-05 | 0 | 14.98 | 14.98 | 15.18 | 14.80 | 14.80 | 5,000 | 74,000 | 14.800 | 1.797 | 1.797 | 1.821 | 1.776 | 1.776 | 41,674 | 1.7757 | -0.53% |
| 2011-09-02 | 0 | 15.06 | 14.94 | 15.20 | - | - | 13 | 192 | 14.769 | 1.807 | 1.792 | 1.824 | - | - | 108 | 1.7720 | 0.00% |
| 2011-09-01 | 0 | 15.06 | 15.06 | 15.46 | 15.00 | 15.20 | 30,000 | 453,000 | 15.100 | 1.807 | 1.807 | 1.855 | 1.800 | 1.824 | 250,042 | 1.8117 | 0.40% |
| 2011-08-31 | 0 | 15.00 | 15.00 | - | 15.00 | 15.00 | 35,000 | 525,000 | 15.000 | 1.800 | 1.800 | - | 1.800 | 1.800 | 291,716 | 1.7997 | 0.00% |
| 2011-08-30 | 0 | 15.00 | 14.90 | 15.06 | 15.00 | 15.20 | 90,850 | 1,368,165 | 15.060 | 1.800 | 1.788 | 1.807 | 1.800 | 1.824 | 757,212 | 1.8068 | -0.66% |
| 2011-08-29 | 0 | 15.10 | 15.10 | - | - | - | 0 | 0 | - | 1.812 | 1.812 | - | - | - | 0 | - | 0.13% |
| 2011-08-26 | 0 | 15.08 | 15.08 | - | - | - | 0 | 0 | - | 1.809 | 1.809 | - | - | - | 0 | - | 0.27% |
| 2011-08-25 | 0 | 15.04 | 15.04 | - | - | - | 0 | 0 | - | 1.804 | 1.804 | - | - | - | 0 | - | 0.27% |
| 2011-08-24 | 0 | 15.00 | 15.00 | 15.20 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 1.800 | 1.800 | 1.824 | 1.800 | 1.800 | 83,347 | 1.7997 | -1.32% |
| 2011-08-23 | 0 | 15.20 | 15.00 | 15.20 | 15.00 | 15.20 | 11,000 | 165,200 | 15.018 | 1.824 | 1.800 | 1.824 | 1.800 | 1.824 | 91,682 | 1.8019 | 0.80% |
| 2011-08-22 | 0 | 15.08 | 15.08 | 15.50 | 14.98 | 15.00 | 4,000 | 59,960 | 14.990 | 1.809 | 1.809 | 1.860 | 1.797 | 1.800 | 33,339 | 1.7985 | -2.08% |
| 2011-08-19 | 0 | 15.40 | 14.96 | - | - | - | 0 | 0 | - | 1.848 | 1.795 | - | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 15.40 | 15.32 | - | - | - | 0 | 0 | - | 1.848 | 1.838 | - | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 15.40 | 15.40 | - | - | - | 0 | 0 | - | 1.848 | 1.848 | - | - | - | 0 | - | 0.39% |
| 2011-08-16 | 0 | 15.34 | 15.34 | - | - | - | 0 | 0 | - | 1.840 | 1.840 | - | - | - | 0 | - | 0.26% |
| 2011-08-15 | 0 | 15.30 | 15.22 | - | - | - | 0 | 0 | - | 1.836 | 1.826 | - | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 15.30 | 15.12 | - | - | - | 0 | 0 | - | 1.836 | 1.814 | - | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 15.30 | 15.00 | 15.80 | - | - | 0 | 0 | - | 1.836 | 1.800 | 1.896 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 15.30 | 15.30 | 15.60 | 15.30 | 15.32 | 2,000 | 30,620 | 15.310 | 1.836 | 1.836 | 1.872 | 1.836 | 1.838 | 16,669 | 1.8369 | 0.66% |
| 2011-08-09 | 0 | 15.20 | 15.20 | 15.30 | 14.80 | 14.80 | 5,000 | 74,000 | 14.800 | 1.824 | 1.824 | 1.836 | 1.776 | 1.776 | 41,674 | 1.7757 | -1.30% |
| 2011-08-08 | 0 | 15.40 | 15.40 | 15.60 | 15.26 | 15.42 | 41,000 | 629,600 | 15.356 | 1.848 | 1.848 | 1.872 | 1.831 | 1.850 | 341,725 | 1.8424 | -3.02% |
| 2011-08-05 | 0 | 15.88 | 15.88 | 16.70 | 15.50 | 15.60 | 67,000 | 1,041,700 | 15.548 | 1.905 | 1.905 | 2.004 | 1.860 | 1.872 | 558,428 | 1.8654 | -1.73% |
| 2011-08-04 | 0 | 16.16 | 16.10 | 17.16 | - | - | 0 | 0 | - | 1.939 | 1.932 | 2.059 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 16.16 | 16.18 | 17.50 | 16.00 | 16.16 | 23,000 | 369,460 | 16.063 | 1.939 | 1.941 | 2.100 | 1.920 | 1.939 | 191,699 | 1.9273 | -2.06% |
| 2011-08-02 | 0 | 16.50 | 16.20 | 16.50 | 16.70 | 16.70 | 3,000 | 50,100 | 16.700 | 1.980 | 1.944 | 1.980 | 2.004 | 2.004 | 25,004 | 2.0037 | 2.36% |
| 2011-08-01 | 0 | 16.12 | 16.12 | 16.60 | - | - | 0 | 0 | - | 1.934 | 1.934 | 1.992 | - | - | 0 | - | 0.12% |
| 2011-07-29 | 0 | 16.10 | 16.04 | 16.68 | 16.10 | 16.12 | 21,000 | 338,120 | 16.101 | 1.932 | 1.924 | 2.001 | 1.932 | 1.934 | 175,030 | 1.9318 | -1.23% |
| 2011-07-28 | 0 | 16.30 | 16.08 | 16.70 | - | - | 0 | 0 | - | 1.956 | 1.929 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 16.30 | 16.14 | 16.70 | - | - | 0 | 0 | - | 1.956 | 1.936 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 16.30 | 16.10 | 16.70 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 1.956 | 1.932 | 2.004 | 1.956 | 1.956 | 83,347 | 1.9557 | 0.62% |
| 2011-07-25 | 0 | 16.20 | 16.02 | 16.70 | 16.20 | 16.20 | 5,000 | 81,000 | 16.200 | 1.944 | 1.922 | 2.004 | 1.944 | 1.944 | 41,674 | 1.9437 | 0.62% |
| 2011-07-22 | 0 | 16.10 | 16.10 | 16.68 | - | - | 0 | 0 | - | 1.932 | 1.932 | 2.001 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 16.10 | 16.02 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.922 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 16.10 | 16.08 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.929 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 16.10 | 16.00 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.920 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 16.10 | 16.10 | 16.68 | 16.08 | 16.08 | 4,000 | 64,320 | 16.080 | 1.932 | 1.932 | 2.001 | 1.929 | 1.929 | 33,339 | 1.9293 | 0.00% |
| 2011-07-15 | 0 | 16.10 | 16.10 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.932 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 16.10 | 16.10 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.932 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 16.10 | 16.10 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.932 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 16.10 | 16.00 | 16.30 | 16.10 | 16.12 | 22,000 | 354,240 | 16.102 | 1.932 | 1.920 | 1.956 | 1.932 | 1.934 | 183,364 | 1.9319 | -1.23% |
| 2011-07-11 | 0 | 16.30 | 16.18 | 16.30 | 16.40 | 16.40 | 1,500 | 24,490 | 16.327 | 1.956 | 1.941 | 1.956 | 1.968 | 1.968 | 12,502 | 1.9589 | -0.49% |
| 2011-07-08 | 0 | 16.38 | 16.38 | 16.70 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.004 | - | - | 0 | - | 0.61% |
| 2011-07-07 | 0 | 16.28 | 16.28 | 16.60 | - | - | 0 | 0 | - | 1.953 | 1.953 | 1.992 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 16.28 | 16.28 | 16.50 | - | - | 0 | 0 | - | 1.953 | 1.953 | 1.980 | - | - | 0 | - | 0.00% |
| 2011-07-05 | 0 | 16.28 | 16.28 | 16.70 | - | - | 0 | 0 | - | 1.953 | 1.953 | 2.004 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 16.28 | 16.20 | 16.98 | - | - | 0 | 0 | - | 1.953 | 1.944 | 2.037 | - | - | 0 | - | 0.00% |
| 2011-06-30 | 0 | 16.28 | 16.20 | 16.50 | 16.28 | 16.28 | 1,000 | 16,280 | 16.280 | 1.953 | 1.944 | 1.980 | 1.953 | 1.953 | 8,335 | 1.9533 | 0.37% |
| 2011-06-29 | 0 | 16.22 | 16.22 | 16.40 | 16.20 | 16.20 | 5,000 | 81,000 | 16.200 | 1.946 | 1.946 | 1.968 | 1.944 | 1.944 | 41,674 | 1.9437 | 0.12% |
| 2011-06-28 | 0 | 16.20 | 16.00 | 16.20 | - | - | 0 | 0 | - | 1.944 | 1.920 | 1.944 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 16.20 | 16.00 | 16.40 | - | - | 0 | 0 | - | 1.944 | 1.920 | 1.968 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 16.20 | 16.20 | 16.40 | 16.20 | 16.20 | 12,000 | 194,400 | 16.200 | 1.944 | 1.944 | 1.968 | 1.944 | 1.944 | 100,017 | 1.9437 | 0.00% |
| 2011-06-23 | 0 | 16.20 | 15.98 | 16.30 | 16.20 | 16.20 | 6,000 | 97,200 | 16.200 | 1.944 | 1.917 | 1.956 | 1.944 | 1.944 | 50,008 | 1.9437 | 0.00% |
| 2011-06-22 | 0 | 16.20 | 16.10 | 16.30 | 16.20 | 16.20 | 3,000 | 48,600 | 16.200 | 1.944 | 1.932 | 1.956 | 1.944 | 1.944 | 25,004 | 1.9437 | 0.00% |
| 2011-06-21 | 0 | 16.20 | 14.50 | 16.70 | 16.20 | 16.20 | 14,500 | 234,800 | 16.193 | 1.944 | 1.740 | 2.004 | 1.944 | 1.944 | 120,854 | 1.9428 | 0.00% |
| 2011-06-20 | 0 | 16.20 | 15.98 | 16.50 | 16.20 | 16.20 | 11,000 | 178,200 | 16.200 | 1.944 | 1.917 | 1.980 | 1.944 | 1.944 | 91,682 | 1.9437 | 0.00% |
| 2011-06-17 | 0 | 16.20 | 16.06 | 16.30 | 16.20 | 16.20 | 10,000 | 162,000 | 16.200 | 1.944 | 1.927 | 1.956 | 1.944 | 1.944 | 83,347 | 1.9437 | 0.62% |
| 2011-06-16 | 0 | 16.10 | 15.90 | 16.20 | 16.00 | 16.10 | 4,000 | 64,200 | 16.050 | 1.932 | 1.908 | 1.944 | 1.920 | 1.932 | 33,339 | 1.9257 | -0.62% |
| 2011-06-15 | 0 | 16.20 | 16.14 | 16.30 | - | - | 0 | 0 | - | 1.944 | 1.936 | 1.956 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 16.20 | 16.14 | 16.30 | 16.20 | 16.20 | 3,000 | 48,600 | 16.200 | 1.944 | 1.936 | 1.956 | 1.944 | 1.944 | 25,004 | 1.9437 | -0.12% |
| 2011-06-13 | 0 | 16.22 | 16.22 | 16.30 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 1.946 | 1.946 | 1.956 | 1.920 | 1.920 | 83,347 | 1.9197 | 0.00% |
| 2011-06-10 | 0 | 16.22 | 16.22 | 16.50 | - | - | 0 | 0 | - | 1.946 | 1.946 | 1.980 | - | - | 0 | - | 0.12% |
| 2011-06-09 | 0 | 16.20 | 16.12 | 16.70 | 16.20 | 16.20 | 4,000 | 64,800 | 16.200 | 1.944 | 1.934 | 2.004 | 1.944 | 1.944 | 33,339 | 1.9437 | 0.00% |
| 2011-06-08 | 0 | 16.20 | 16.20 | 16.70 | 16.10 | 16.10 | 5,000 | 80,500 | 16.100 | 1.944 | 1.944 | 2.004 | 1.932 | 1.932 | 41,674 | 1.9317 | 0.62% |
| 2011-06-07 | 0 | 16.10 | 16.10 | 16.70 | - | - | 0 | 0 | - | 1.932 | 1.932 | 2.004 | - | - | 0 | - | 0.37% |
| 2011-06-03 | 0 | 16.04 | 16.04 | 16.40 | 16.00 | 16.10 | 6,000 | 96,100 | 16.017 | 1.924 | 1.924 | 1.968 | 1.920 | 1.932 | 50,008 | 1.9217 | -0.37% |
| 2011-06-02 | 0 | 16.10 | 16.00 | 16.50 | - | - | 0 | 0 | - | 1.932 | 1.920 | 1.980 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 16.10 | 16.02 | 16.20 | - | - | 0 | 0 | - | 1.932 | 1.922 | 1.944 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 16.10 | 16.10 | 16.40 | 16.00 | 16.02 | 32,000 | 512,040 | 16.001 | 1.932 | 1.932 | 1.968 | 1.920 | 1.922 | 266,712 | 1.9198 | 0.63% |
| 2011-05-30 | 0 | 16.00 | 15.90 | 16.20 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 1.920 | 1.908 | 1.944 | 1.920 | 1.920 | 16,669 | 1.9197 | 0.00% |
| 2011-05-27 | 0 | 16.00 | 15.90 | 16.70 | 16.00 | 16.00 | 20,000 | 320,000 | 16.000 | 1.920 | 1.908 | 2.004 | 1.920 | 1.920 | 166,695 | 1.9197 | 0.63% |
| 2011-05-26 | 0 | 15.90 | 15.90 | 16.28 | 15.90 | 16.00 | 53,000 | 842,900 | 15.904 | 1.908 | 1.908 | 1.953 | 1.908 | 1.920 | 441,742 | 1.9081 | -1.24% |
| 2011-05-25 | 0 | 16.10 | 16.00 | 16.30 | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 1.932 | 1.920 | 1.956 | 1.932 | 1.932 | 16,669 | 1.9317 | 0.63% |
| 2011-05-24 | 0 | 16.00 | 15.80 | 16.10 | 16.00 | 16.00 | 501,000 | 8,016,000 | 16.000 | 1.920 | 1.896 | 1.932 | 1.920 | 1.920 | 4,175,710 | 1.9197 | -1.23% |
| 2011-05-23 | 0 | 16.20 | 16.02 | 16.60 | 16.00 | 16.20 | 30,000 | 484,680 | 16.156 | 1.944 | 1.922 | 1.992 | 1.920 | 1.944 | 250,042 | 1.9384 | 2.53% |
| 2011-05-20 | 0 | 15.80 | 15.80 | 16.10 | 15.80 | 16.00 | 10,000 | 159,600 | 15.960 | 1.896 | 1.896 | 1.932 | 1.896 | 1.920 | 83,347 | 1.9149 | 1.15% |
| 2011-05-19 | 0 | 15.62 | 15.62 | 15.76 | 15.60 | 15.68 | 60,000 | 936,840 | 15.614 | 1.874 | 1.874 | 1.891 | 1.872 | 1.881 | 500,085 | 1.8734 | 0.26% |
| 2011-05-18 | 0 | 16.00 | 15.98 | 16.10 | 16.00 | 16.00 | 18,000 | 288,000 | 16.000 | 1.869 | 1.867 | 1.881 | 1.869 | 1.869 | 154,070 | 1.8693 | -1.23% |
| 2011-05-17 | 0 | 16.20 | 16.20 | 16.50 | 16.10 | 16.20 | 2,000 | 32,300 | 16.150 | 1.893 | 1.893 | 1.928 | 1.881 | 1.893 | 17,119 | 1.8868 | 0.62% |
| 2011-05-16 | 0 | 16.10 | 16.10 | 16.70 | 16.10 | 16.10 | 3,000 | 48,300 | 16.100 | 1.881 | 1.881 | 1.951 | 1.881 | 1.881 | 25,678 | 1.8810 | 0.00% |
| 2011-05-13 | 0 | 16.10 | 15.88 | 16.80 | 16.10 | 16.10 | 4,000 | 64,400 | 16.100 | 1.881 | 1.855 | 1.963 | 1.881 | 1.881 | 34,238 | 1.8810 | 0.25% |
| 2011-05-12 | 0 | 16.06 | 16.06 | 16.10 | 15.80 | 16.06 | 3,000 | 47,920 | 15.973 | 1.876 | 1.876 | 1.881 | 1.846 | 1.876 | 25,678 | 1.8662 | 1.65% |
| 2011-05-11 | 0 | 15.80 | 15.80 | 16.10 | 15.80 | 16.10 | 47,000 | 750,940 | 15.977 | 1.846 | 1.846 | 1.881 | 1.846 | 1.881 | 402,293 | 1.8666 | -2.47% |
| 2011-05-09 | 0 | 16.20 | 16.10 | 16.20 | 16.00 | 16.20 | 90,000 | 1,448,800 | 16.098 | 1.893 | 1.881 | 1.893 | 1.869 | 1.893 | 770,349 | 1.8807 | 0.62% |
| 2011-05-06 | 0 | 16.10 | 16.10 | 16.50 | 16.00 | 16.20 | 6,000 | 96,800 | 16.133 | 1.881 | 1.881 | 1.928 | 1.869 | 1.893 | 51,357 | 1.8849 | -1.23% |
| 2011-05-05 | 0 | 16.30 | 16.20 | 16.40 | 15.80 | 16.30 | 14,000 | 227,700 | 16.264 | 1.904 | 1.893 | 1.916 | 1.846 | 1.904 | 119,832 | 1.9002 | 0.62% |
| 2011-05-04 | 0 | 16.20 | 16.00 | 16.40 | 16.00 | 16.40 | 85,000 | 1,385,400 | 16.299 | 1.893 | 1.869 | 1.916 | 1.869 | 1.916 | 727,552 | 1.9042 | 0.00% |
| 2011-05-03 | 0 | 16.20 | 16.14 | 16.24 | 16.20 | 16.40 | 13,000 | 211,220 | 16.248 | 1.893 | 1.886 | 1.897 | 1.893 | 1.916 | 111,273 | 1.8982 | 0.00% |
| 2011-04-29 | 0 | 16.20 | 16.20 | 16.50 | 16.20 | 16.80 | 7,000 | 115,000 | 16.429 | 1.893 | 1.893 | 1.928 | 1.893 | 1.963 | 59,916 | 1.9194 | -1.22% |
| 2011-04-28 | 0 | 16.40 | 16.00 | 16.50 | 16.40 | 16.50 | 52,000 | 854,920 | 16.441 | 1.916 | 1.869 | 1.928 | 1.916 | 1.928 | 445,091 | 1.9208 | 1.86% |
| 2011-04-27 | 0 | 16.10 | 16.10 | 16.30 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 1.881 | 1.881 | 1.904 | 1.881 | 1.881 | 85,594 | 1.8810 | 1.26% |
| 2011-04-26 | 0 | 15.90 | 15.80 | 16.20 | 15.40 | 16.30 | 57,000 | 906,360 | 15.901 | 1.858 | 1.846 | 1.893 | 1.799 | 1.904 | 487,888 | 1.8577 | -0.13% |
| 2011-04-21 | 0 | 15.92 | 15.92 | 16.70 | 15.90 | 16.70 | 24,000 | 382,420 | 15.934 | 1.860 | 1.860 | 1.951 | 1.858 | 1.951 | 205,426 | 1.8616 | -4.67% |
| 2011-04-20 | 0 | 16.70 | 16.00 | 16.70 | - | - | 0 | 0 | - | 1.951 | 1.869 | 1.951 | - | - | 0 | - | 0.00% |
| 2011-04-19 | 0 | 16.70 | 15.90 | 16.80 | - | - | 0 | 0 | - | 1.951 | 1.858 | 1.963 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 16.70 | - | 16.78 | - | - | 0 | 0 | - | 1.951 | - | 1.960 | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 16.70 | 16.34 | 16.80 | 16.68 | 16.80 | 76,000 | 1,270,500 | 16.717 | 1.951 | 1.909 | 1.963 | 1.949 | 1.963 | 650,517 | 1.9531 | -0.60% |
| 2011-04-14 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 45,000 | 756,580 | 16.813 | 1.963 | 1.963 | 1.974 | 1.963 | 1.974 | 385,175 | 1.9643 | 0.00% |
| 2011-04-13 | 0 | 16.80 | 16.42 | 16.80 | 16.70 | 16.80 | 44,000 | 737,920 | 16.771 | 1.963 | 1.918 | 1.963 | 1.951 | 1.963 | 376,615 | 1.9593 | 2.31% |
| 2011-04-12 | 0 | 17.42 | 17.42 | 17.70 | 17.36 | 17.70 | 85,000 | 1,479,000 | 17.400 | 1.918 | 1.918 | 1.949 | 1.912 | 1.949 | 771,861 | 1.9161 | -0.68% |
| 2011-04-11 | 0 | 17.54 | 17.52 | 17.68 | 17.54 | 17.60 | 11,000 | 193,120 | 17.556 | 1.932 | 1.929 | 1.947 | 1.932 | 1.938 | 99,888 | 1.9334 | 0.00% |
| 2011-04-08 | 0 | 17.54 | 17.28 | 17.58 | 17.12 | 17.60 | 32,000 | 556,660 | 17.396 | 1.932 | 1.903 | 1.936 | 1.885 | 1.938 | 290,583 | 1.9157 | 1.27% |
| 2011-04-07 | 0 | 17.32 | 17.32 | 17.54 | 17.14 | 17.14 | 14,000 | 239,960 | 17.140 | 1.907 | 1.907 | 1.932 | 1.888 | 1.888 | 127,130 | 1.8875 | -1.03% |
| 2011-04-06 | 0 | 17.50 | 17.20 | 17.60 | 17.14 | 17.50 | 82,000 | 1,417,620 | 17.288 | 1.927 | 1.894 | 1.938 | 1.888 | 1.927 | 744,619 | 1.9038 | 0.00% |
| 2011-04-04 | 0 | 17.50 | 17.42 | 17.60 | 17.22 | 17.50 | 26,000 | 451,280 | 17.357 | 1.927 | 1.918 | 1.938 | 1.896 | 1.927 | 236,099 | 1.9114 | 1.74% |
| 2011-04-01 | 0 | 17.20 | 17.00 | 17.28 | 17.00 | 17.20 | 97,000 | 1,652,800 | 17.039 | 1.894 | 1.872 | 1.903 | 1.872 | 1.894 | 880,829 | 1.8764 | 2.38% |
| 2011-03-31 | 0 | 16.80 | 16.80 | 16.90 | 16.50 | 17.00 | 116,000 | 1,942,800 | 16.748 | 1.850 | 1.850 | 1.861 | 1.817 | 1.872 | 1,053,363 | 1.8444 | 7.83% |
| 2011-03-30 | 0 | 15.58 | 15.22 | 15.58 | 15.20 | 15.80 | 12,000 | 185,480 | 15.457 | 1.716 | 1.676 | 1.716 | 1.674 | 1.740 | 108,969 | 1.7021 | 2.50% |
| 2011-03-29 | 0 | 15.20 | 15.10 | 15.30 | - | - | 0 | 0 | - | 1.674 | 1.663 | 1.685 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 15.20 | 15.00 | 15.36 | - | - | 750 | 11,100 | 14.800 | 1.674 | 1.652 | 1.691 | - | - | 6,811 | 1.6298 | 0.00% |
| 2011-03-25 | 0 | 15.20 | - | 15.38 | - | - | 0 | 0 | - | 1.674 | - | 1.694 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 15.20 | - | 15.28 | 15.10 | 15.20 | 3,000 | 45,500 | 15.167 | 1.674 | - | 1.683 | 1.663 | 1.674 | 27,242 | 1.6702 | 0.66% |
| 2011-03-23 | 0 | 15.10 | - | 15.36 | 15.10 | 15.10 | 9,666 | 145,757 | 15.079 | 1.663 | - | 1.691 | 1.663 | 1.663 | 87,774 | 1.6606 | 0.67% |
| 2011-03-22 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.00 | 18,000 | 270,000 | 15.000 | 1.652 | 1.652 | 1.663 | 1.652 | 1.652 | 163,453 | 1.6519 | 0.13% |
| 2011-03-21 | 0 | 14.98 | 14.98 | 15.18 | 14.98 | 14.98 | 1,000 | 14,980 | 14.980 | 1.650 | 1.650 | 1.672 | 1.650 | 1.650 | 9,081 | 1.6496 | 0.94% |
| 2011-03-18 | 0 | 14.84 | 14.84 | 14.98 | - | - | 0 | 0 | - | 1.634 | 1.634 | 1.650 | - | - | 0 | - | 0.27% |
| 2011-03-17 | 0 | 14.80 | 14.80 | 15.00 | 14.60 | 14.60 | 5,000 | 73,000 | 14.600 | 1.630 | 1.630 | 1.652 | 1.608 | 1.608 | 45,404 | 1.6078 | -1.33% |
| 2011-03-16 | 0 | 15.00 | 14.70 | 15.10 | - | - | 0 | 0 | - | 1.652 | 1.619 | 1.663 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 15.00 | 14.70 | 15.00 | 14.70 | 15.00 | 26,000 | 386,880 | 14.880 | 1.652 | 1.619 | 1.652 | 1.619 | 1.652 | 236,099 | 1.6386 | 0.00% |
| 2011-03-14 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 16,000 | 240,000 | 15.000 | 1.652 | 1.641 | 1.652 | 1.652 | 1.652 | 145,291 | 1.6519 | 0.00% |
| 2011-03-11 | 0 | 15.00 | 14.90 | 15.52 | - | - | 0 | 0 | - | 1.652 | 1.641 | 1.709 | - | - | 0 | - | 0.00% |
| 2011-03-10 | 0 | 15.00 | 14.96 | 15.10 | 15.00 | 15.00 | 20,000 | 300,000 | 15.000 | 1.652 | 1.647 | 1.663 | 1.652 | 1.652 | 181,614 | 1.6519 | 0.00% |
| 2011-03-09 | 0 | 15.00 | 15.00 | 15.10 | - | - | 0 | 0 | - | 1.652 | 1.652 | 1.663 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 15.00 | 14.90 | 15.10 | 15.00 | 15.20 | 49,000 | 739,000 | 15.082 | 1.652 | 1.641 | 1.663 | 1.652 | 1.674 | 444,955 | 1.6608 | 0.00% |
| 2011-03-07 | 0 | 15.00 | 15.00 | 15.40 | 14.92 | 15.00 | 30,000 | 447,900 | 14.930 | 1.652 | 1.652 | 1.696 | 1.643 | 1.652 | 272,421 | 1.6441 | -0.53% |
| 2011-03-04 | 0 | 15.08 | 15.06 | 15.20 | 15.08 | 15.08 | 6,000 | 90,480 | 15.080 | 1.661 | 1.658 | 1.674 | 1.661 | 1.661 | 54,484 | 1.6607 | -0.26% |
| 2011-03-03 | 0 | 15.12 | 15.40 | 16.00 | 15.04 | 15.40 | 7,000 | 106,160 | 15.166 | 1.665 | 1.696 | 1.762 | 1.656 | 1.696 | 63,565 | 1.6701 | 0.53% |
| 2011-03-02 | 0 | 15.04 | 14.94 | 15.50 | - | - | 0 | 0 | - | 1.656 | 1.645 | 1.707 | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 15.04 | 15.04 | 16.00 | 15.00 | 15.00 | 1,000 | 15,000 | 15.000 | 1.656 | 1.656 | 1.762 | 1.652 | 1.652 | 9,081 | 1.6519 | 0.27% |
| 2011-02-28 | 0 | 15.00 | 15.00 | 15.80 | - | - | 0 | 0 | - | 1.652 | 1.652 | 1.740 | - | - | 0 | - | 0.13% |
| 2011-02-25 | 0 | 14.98 | 14.98 | 15.80 | 14.90 | 14.90 | 10,000 | 149,000 | 14.900 | 1.650 | 1.650 | 1.740 | 1.641 | 1.641 | 90,807 | 1.6408 | 0.00% |
| 2011-02-24 | 0 | 14.98 | 14.90 | 15.30 | 14.98 | 15.00 | 2,000 | 29,980 | 14.990 | 1.650 | 1.641 | 1.685 | 1.650 | 1.652 | 18,161 | 1.6508 | 0.00% |
| 2011-02-23 | 0 | 14.98 | 14.98 | 15.30 | 14.90 | 14.90 | 2,000 | 29,800 | 14.900 | 1.650 | 1.650 | 1.685 | 1.641 | 1.641 | 18,161 | 1.6408 | -0.13% |
| 2011-02-22 | 0 | 15.00 | 14.90 | 15.20 | 14.94 | 15.00 | 11,000 | 164,760 | 14.978 | 1.652 | 1.641 | 1.674 | 1.645 | 1.652 | 99,888 | 1.6494 | -0.66% |
| 2011-02-21 | 0 | 15.10 | 15.06 | 15.80 | - | - | 0 | 0 | - | 1.663 | 1.658 | 1.740 | - | - | 0 | - | 0.00% |
| 2011-02-18 | 0 | 15.10 | 15.10 | 15.80 | - | - | 0 | 0 | - | 1.663 | 1.663 | 1.740 | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 15.10 | 15.08 | 15.80 | 15.10 | 15.10 | 3,000 | 45,300 | 15.100 | 1.663 | 1.661 | 1.740 | 1.663 | 1.663 | 27,242 | 1.6629 | -0.66% |
| 2011-02-16 | 0 | 15.20 | 15.20 | 15.80 | 15.10 | 15.20 | 13,000 | 197,300 | 15.177 | 1.674 | 1.674 | 1.740 | 1.663 | 1.674 | 118,049 | 1.6713 | 0.26% |
| 2011-02-15 | 0 | 15.16 | 15.08 | 15.76 | - | - | 0 | 0 | - | 1.669 | 1.661 | 1.736 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 15.16 | 15.08 | 15.80 | - | - | 0 | 0 | - | 1.669 | 1.661 | 1.740 | - | - | 0 | - | 0.00% |
| 2011-02-11 | 0 | 15.16 | 15.08 | 15.48 | - | - | 0 | 0 | - | 1.669 | 1.661 | 1.705 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 15.16 | 15.16 | 15.30 | 15.16 | 15.16 | 3,000 | 45,480 | 15.160 | 1.669 | 1.669 | 1.685 | 1.669 | 1.669 | 27,242 | 1.6695 | -0.92% |
| 2011-02-09 | 0 | 15.30 | 15.20 | 16.00 | - | - | 0 | 0 | - | 1.685 | 1.674 | 1.762 | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 15.30 | 15.18 | 15.68 | - | - | 0 | 0 | - | 1.685 | 1.672 | 1.727 | - | - | 0 | - | 0.00% |
| 2011-02-07 | 0 | 15.30 | 15.20 | 15.80 | 15.30 | 15.30 | 5,000 | 76,500 | 15.300 | 1.685 | 1.674 | 1.740 | 1.685 | 1.685 | 45,404 | 1.6849 | 0.53% |
| 2011-02-02 | 0 | 15.22 | 15.30 | 15.80 | 15.20 | 15.22 | 12,000 | 182,480 | 15.207 | 1.676 | 1.685 | 1.740 | 1.674 | 1.676 | 108,969 | 1.6746 | -0.52% |
| 2011-02-01 | 0 | 15.30 | 15.18 | 15.48 | - | - | 0 | 0 | - | 1.685 | 1.672 | 1.705 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 15.30 | 15.10 | 15.90 | 15.30 | 15.30 | 4,000 | 61,200 | 15.300 | 1.685 | 1.663 | 1.751 | 1.685 | 1.685 | 36,323 | 1.6849 | 0.00% |
| 2011-01-28 | 0 | 15.30 | 15.14 | 15.50 | - | - | 0 | 0 | - | 1.685 | 1.667 | 1.707 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 15.30 | 15.18 | 15.54 | 15.30 | 15.30 | 4,000 | 61,200 | 15.300 | 1.685 | 1.672 | 1.711 | 1.685 | 1.685 | 36,323 | 1.6849 | 0.79% |
| 2011-01-26 | 0 | 15.18 | 15.18 | 15.50 | 15.12 | 15.12 | 3,000 | 45,360 | 15.120 | 1.672 | 1.672 | 1.707 | 1.665 | 1.665 | 27,242 | 1.6651 | 0.40% |
| 2011-01-25 | 0 | 15.12 | 15.12 | 15.66 | 15.12 | 15.14 | 8,250 | 124,730 | 15.119 | 1.665 | 1.665 | 1.725 | 1.665 | 1.667 | 74,916 | 1.6649 | -0.53% |
| 2011-01-24 | 0 | 15.20 | - | 15.30 | 15.20 | 15.30 | 8,000 | 121,800 | 15.225 | 1.674 | - | 1.685 | 1.674 | 1.685 | 72,646 | 1.6766 | -0.65% |
| 2011-01-21 | 0 | 15.30 | 15.30 | 15.50 | 15.28 | 15.28 | 3,000 | 45,840 | 15.280 | 1.685 | 1.685 | 1.707 | 1.683 | 1.683 | 27,242 | 1.6827 | -0.39% |
| 2011-01-20 | 0 | 15.36 | 15.22 | 15.66 | - | - | 0 | 0 | - | 1.691 | 1.676 | 1.725 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 15.36 | 15.30 | 15.66 | - | - | 0 | 0 | - | 1.691 | 1.685 | 1.725 | - | - | 0 | - | 0.00% |
| 2011-01-18 | 0 | 15.36 | 15.30 | 15.68 | - | - | 0 | 0 | - | 1.691 | 1.685 | 1.727 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 15.36 | 15.20 | 15.66 | - | - | 0 | 0 | - | 1.691 | 1.674 | 1.725 | - | - | 0 | - | 0.00% |
| 2011-01-14 | 0 | 15.36 | 15.34 | 15.48 | 15.36 | 15.36 | 5,000 | 76,800 | 15.360 | 1.691 | 1.689 | 1.705 | 1.691 | 1.691 | 45,404 | 1.6915 | 0.00% |
| 2011-01-13 | 0 | 15.36 | 15.36 | 15.48 | 15.36 | 15.36 | 8,000 | 122,880 | 15.360 | 1.691 | 1.691 | 1.705 | 1.691 | 1.691 | 72,646 | 1.6915 | 0.00% |
| 2011-01-12 | 0 | 15.36 | 15.22 | 15.50 | 15.36 | 15.36 | 2,000 | 30,720 | 15.360 | 1.691 | 1.676 | 1.707 | 1.691 | 1.691 | 18,161 | 1.6915 | -0.90% |
| 2011-01-11 | 0 | 15.50 | 15.10 | 15.90 | 15.30 | 15.50 | 17,000 | 261,860 | 15.404 | 1.707 | 1.663 | 1.751 | 1.685 | 1.707 | 154,372 | 1.6963 | 2.65% |
| 2011-01-10 | 0 | 15.10 | 15.10 | 15.38 | - | - | 0 | 0 | - | 1.663 | 1.663 | 1.694 | - | - | 0 | - | 0.67% |
| 2011-01-07 | 0 | 15.00 | 15.00 | 15.30 | 14.72 | 15.00 | 16,000 | 237,960 | 14.873 | 1.652 | 1.652 | 1.685 | 1.621 | 1.652 | 145,291 | 1.6378 | 1.90% |
| 2011-01-06 | 0 | 14.72 | 14.70 | 15.00 | 14.70 | 14.72 | 20,000 | 294,160 | 14.708 | 1.621 | 1.619 | 1.652 | 1.619 | 1.621 | 181,614 | 1.6197 | 2.22% |
| 2011-01-05 | 0 | 14.40 | 14.40 | 14.70 | - | - | 0 | 0 | - | 1.586 | 1.586 | 1.619 | - | - | 0 | - | 0.00% |
| 2011-01-04 | 0 | 14.40 | 14.28 | 14.58 | 14.40 | 14.40 | 3,000 | 43,200 | 14.400 | 1.586 | 1.573 | 1.606 | 1.586 | 1.586 | 27,242 | 1.5858 | 0.70% |
| 2011-01-03 | 0 | 14.30 | 14.20 | 14.46 | 14.30 | 14.30 | 12,000 | 171,600 | 14.300 | 1.575 | 1.564 | 1.592 | 1.575 | 1.575 | 108,969 | 1.5748 | -0.56% |
| 2010-12-31 | 0 | 14.38 | 14.24 | 14.38 | 14.20 | 14.38 | 20,000 | 284,600 | 14.230 | 1.584 | 1.568 | 1.584 | 1.564 | 1.584 | 181,614 | 1.5671 | 1.99% |
| 2010-12-30 | 0 | 14.10 | 14.06 | 14.50 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 1.553 | 1.548 | 1.597 | 1.553 | 1.553 | 90,807 | 1.5527 | 0.00% |
| 2010-12-29 | 0 | 14.10 | 14.10 | 14.38 | - | - | 0 | 0 | - | 1.553 | 1.553 | 1.584 | - | - | 0 | - | 0.14% |
| 2010-12-28 | 0 | 14.08 | 14.06 | 14.44 | 14.08 | 14.12 | 10,000 | 140,960 | 14.096 | 1.551 | 1.548 | 1.590 | 1.551 | 1.555 | 90,807 | 1.5523 | -2.36% |
| 2010-12-24 | 0 | 14.42 | 14.10 | 14.42 | 14.06 | 14.48 | 11,000 | 155,080 | 14.098 | 1.588 | 1.553 | 1.588 | 1.548 | 1.595 | 99,888 | 1.5525 | 2.41% |
| 2010-12-23 | 0 | 14.08 | 14.08 | 14.24 | 14.08 | 14.12 | 12,000 | 169,000 | 14.083 | 1.551 | 1.551 | 1.568 | 1.551 | 1.555 | 108,969 | 1.5509 | -0.28% |
| 2010-12-22 | 0 | 14.12 | 14.08 | 14.52 | - | - | 0 | 0 | - | 1.555 | 1.551 | 1.599 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 14.12 | 14.12 | 14.48 | - | - | 0 | 0 | - | 1.555 | 1.555 | 1.595 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 14.12 | 14.12 | 14.50 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 1.555 | 1.555 | 1.597 | 1.553 | 1.553 | 18,161 | 1.5527 | -0.14% |
| 2010-12-17 | 0 | 14.14 | 14.10 | 14.50 | - | - | 0 | 0 | - | 1.557 | 1.553 | 1.597 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 14.14 | 14.14 | 14.48 | 14.10 | 14.10 | 1,000 | 14,100 | 14.100 | 1.557 | 1.557 | 1.595 | 1.553 | 1.553 | 9,081 | 1.5527 | -0.28% |
| 2010-12-15 | 0 | 14.18 | 14.10 | 14.58 | - | - | 0 | 0 | - | 1.562 | 1.553 | 1.606 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 14.18 | 14.18 | 14.54 | 14.14 | 14.14 | 2,000 | 28,280 | 14.140 | 1.562 | 1.562 | 1.601 | 1.557 | 1.557 | 18,161 | 1.5571 | 0.28% |
| 2010-12-13 | 0 | 14.14 | 14.14 | 14.28 | - | - | 0 | 0 | - | 1.557 | 1.557 | 1.573 | - | - | 0 | - | 0.14% |
| 2010-12-10 | 0 | 14.12 | 14.12 | 14.50 | - | - | 0 | 0 | - | 1.555 | 1.555 | 1.597 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 14.12 | 14.12 | 14.50 | 14.12 | 14.14 | 6,750 | 95,335 | 14.124 | 1.555 | 1.555 | 1.597 | 1.555 | 1.557 | 61,295 | 1.5554 | 0.00% |
| 2010-12-08 | 0 | 14.12 | 14.10 | 14.40 | 14.12 | 14.14 | 4,000 | 56,520 | 14.130 | 1.555 | 1.553 | 1.586 | 1.555 | 1.557 | 36,323 | 1.5560 | 0.00% |
| 2010-12-07 | 0 | 14.12 | 14.10 | 14.50 | - | - | 0 | 0 | - | 1.555 | 1.553 | 1.597 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 14.12 | 14.12 | 14.20 | - | - | 0 | 0 | - | 1.555 | 1.555 | 1.564 | - | - | 0 | - | 0.14% |
| 2010-12-03 | 0 | 14.10 | 14.08 | 14.14 | 14.10 | 14.18 | 12,000 | 169,920 | 14.160 | 1.553 | 1.551 | 1.557 | 1.553 | 1.562 | 108,969 | 1.5593 | -0.56% |
| 2010-12-02 | 0 | 14.18 | 14.12 | 14.20 | 14.18 | 14.18 | 20,000 | 283,600 | 14.180 | 1.562 | 1.555 | 1.564 | 1.562 | 1.562 | 181,614 | 1.5616 | 0.42% |
| 2010-12-01 | 0 | 14.12 | 14.10 | 14.16 | 14.02 | 14.12 | 22,000 | 309,340 | 14.061 | 1.555 | 1.553 | 1.559 | 1.544 | 1.555 | 199,776 | 1.5484 | -0.28% |
| 2010-11-30 | 0 | 14.16 | 14.00 | 14.16 | - | - | 0 | 0 | - | 1.559 | 1.542 | 1.559 | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 14.16 | 13.90 | 14.16 | 13.80 | 14.16 | 17,000 | 236,160 | 13.892 | 1.559 | 1.531 | 1.559 | 1.520 | 1.559 | 154,372 | 1.5298 | 1.14% |
| 2010-11-26 | 0 | 14.00 | - | 13.90 | 13.90 | 14.02 | 18,000 | 251,760 | 13.987 | 1.542 | - | 1.531 | 1.531 | 1.544 | 163,453 | 1.5403 | -0.57% |
| 2010-11-25 | 0 | 14.08 | 14.08 | 14.20 | 14.02 | 14.02 | 1,000 | 14,020 | 14.020 | 1.551 | 1.551 | 1.564 | 1.544 | 1.544 | 9,081 | 1.5439 | -0.56% |
| 2010-11-24 | 0 | 14.16 | 14.00 | 14.30 | - | - | 0 | 0 | - | 1.559 | 1.542 | 1.575 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 14.16 | 14.02 | 14.70 | - | - | 0 | 0 | - | 1.559 | 1.544 | 1.619 | - | - | 0 | - | 0.00% |
| 2010-11-22 | 0 | 14.16 | 14.16 | 14.30 | - | - | 0 | 0 | - | 1.559 | 1.559 | 1.575 | - | - | 0 | - | 0.14% |
| 2010-11-19 | 0 | 14.14 | 14.14 | 14.36 | 14.14 | 14.14 | 1,000 | 14,140 | 14.140 | 1.557 | 1.557 | 1.581 | 1.557 | 1.557 | 9,081 | 1.5571 | -0.28% |
| 2010-11-18 | 0 | 14.18 | 14.16 | 14.38 | 14.14 | 14.18 | 2,000 | 28,320 | 14.160 | 1.562 | 1.559 | 1.584 | 1.557 | 1.562 | 18,161 | 1.5593 | 0.42% |
| 2010-11-17 | 0 | 14.12 | 14.12 | 14.48 | 14.06 | 14.06 | 1,000 | 14,060 | 14.060 | 1.555 | 1.555 | 1.595 | 1.548 | 1.548 | 9,081 | 1.5483 | -0.42% |
| 2010-11-16 | 0 | 14.18 | 14.18 | 14.56 | 14.10 | 14.26 | 4,000 | 56,820 | 14.205 | 1.562 | 1.562 | 1.603 | 1.553 | 1.570 | 36,323 | 1.5643 | -1.12% |
| 2010-11-15 | 0 | 14.34 | 14.28 | 14.70 | 14.30 | 14.40 | 22,500 | 322,940 | 14.353 | 1.579 | 1.573 | 1.619 | 1.575 | 1.586 | 204,316 | 1.5806 | -0.42% |
| 2010-11-12 | 0 | 14.40 | 14.34 | 14.40 | 14.38 | 14.40 | 4,000 | 57,580 | 14.395 | 1.586 | 1.579 | 1.586 | 1.584 | 1.586 | 36,323 | 1.5852 | -0.69% |
| 2010-11-11 | 0 | 14.50 | 14.44 | 14.58 | 14.50 | 14.50 | 2,000 | 29,000 | 14.500 | 1.597 | 1.590 | 1.606 | 1.597 | 1.597 | 18,161 | 1.5968 | 0.00% |
| 2010-11-10 | 0 | 14.50 | 14.46 | 14.70 | - | - | 0 | 0 | - | 1.597 | 1.592 | 1.619 | - | - | 0 | - | 0.00% |
| 2010-11-09 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.50 | 8,000 | 116,000 | 14.500 | 1.597 | 1.586 | 1.597 | 1.597 | 1.597 | 72,646 | 1.5968 | 0.42% |
| 2010-11-08 | 0 | 14.44 | 14.44 | 14.50 | 14.40 | 14.50 | 10,000 | 144,500 | 14.450 | 1.590 | 1.590 | 1.597 | 1.586 | 1.597 | 90,807 | 1.5913 | -0.41% |
| 2010-11-05 | 0 | 14.50 | 14.40 | 14.70 | 14.40 | 14.50 | 22,000 | 317,800 | 14.445 | 1.597 | 1.586 | 1.619 | 1.586 | 1.597 | 199,776 | 1.5908 | 1.68% |
| 2010-11-04 | 0 | 14.26 | 14.20 | 14.48 | 14.26 | 14.26 | 10,000 | 142,600 | 14.260 | 1.570 | 1.564 | 1.595 | 1.570 | 1.570 | 90,807 | 1.5704 | 0.00% |
| 2010-11-03 | 0 | 14.26 | 14.20 | 14.30 | 14.12 | 14.30 | 38,000 | 540,260 | 14.217 | 1.570 | 1.564 | 1.575 | 1.555 | 1.575 | 345,067 | 1.5657 | -0.28% |
| 2010-11-02 | 0 | 14.30 | 14.10 | 14.30 | 14.10 | 14.30 | 6,000 | 84,800 | 14.133 | 1.575 | 1.553 | 1.575 | 1.553 | 1.575 | 54,484 | 1.5564 | 1.42% |
| 2010-11-01 | 0 | 14.10 | 14.06 | 14.20 | 14.10 | 14.10 | 15,000 | 211,500 | 14.100 | 1.553 | 1.548 | 1.564 | 1.553 | 1.553 | 136,211 | 1.5527 | 0.57% |
| 2010-10-29 | 0 | 14.02 | 14.02 | 14.20 | 14.00 | 14.12 | 41,000 | 575,200 | 14.029 | 1.544 | 1.544 | 1.564 | 1.542 | 1.555 | 372,309 | 1.5450 | -1.27% |
| 2010-10-28 | 0 | 14.20 | 14.12 | 14.50 | - | - | 0 | 0 | - | 1.564 | 1.555 | 1.597 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 14.20 | 14.20 | 14.48 | 14.20 | 14.30 | 4,000 | 57,000 | 14.250 | 1.564 | 1.564 | 1.595 | 1.564 | 1.575 | 36,323 | 1.5693 | -0.28% |
| 2010-10-26 | 0 | 14.24 | 14.24 | 14.44 | 14.24 | 14.26 | 4,000 | 57,000 | 14.250 | 1.568 | 1.568 | 1.590 | 1.568 | 1.570 | 36,323 | 1.5693 | 0.00% |
| 2010-10-25 | 0 | 14.24 | 14.24 | 14.38 | 14.12 | 14.30 | 36,000 | 511,740 | 14.215 | 1.568 | 1.568 | 1.584 | 1.555 | 1.575 | 326,906 | 1.5654 | 0.85% |
| 2010-10-22 | 0 | 14.12 | 14.00 | 14.20 | 14.12 | 14.18 | 24,000 | 339,020 | 14.126 | 1.555 | 1.542 | 1.564 | 1.555 | 1.562 | 217,937 | 1.5556 | -0.56% |
| 2010-10-21 | 0 | 14.20 | 14.12 | 14.30 | 14.20 | 14.20 | 13,000 | 184,600 | 14.200 | 1.564 | 1.555 | 1.575 | 1.564 | 1.564 | 118,049 | 1.5638 | 0.00% |
| 2010-10-20 | 0 | 14.20 | 14.10 | 14.48 | 14.20 | 14.24 | 18,000 | 255,920 | 14.218 | 1.564 | 1.553 | 1.595 | 1.564 | 1.568 | 163,453 | 1.5657 | -1.39% |
| 2010-10-19 | 0 | 14.40 | 14.30 | 14.50 | - | - | 0 | 0 | - | 1.586 | 1.575 | 1.597 | - | - | 0 | - | 0.00% |
| 2010-10-18 | 0 | 14.40 | 14.30 | 14.50 | 14.40 | 14.40 | 1,000 | 14,400 | 14.400 | 1.586 | 1.575 | 1.597 | 1.586 | 1.586 | 9,081 | 1.5858 | -0.69% |
| 2010-10-15 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 1.597 | 1.586 | 1.597 | 1.597 | 1.597 | 36,323 | 1.5968 | 0.00% |
| 2010-10-14 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.60 | 26,000 | 377,500 | 14.519 | 1.597 | 1.586 | 1.597 | 1.597 | 1.608 | 236,099 | 1.5989 | 0.00% |
| 2010-10-13 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.50 | 16,000 | 230,740 | 14.421 | 1.597 | 1.586 | 1.597 | 1.586 | 1.597 | 145,291 | 1.5881 | 0.55% |
| 2010-10-12 | 0 | 14.42 | 14.42 | 14.70 | 14.42 | 14.60 | 7,000 | 101,540 | 14.506 | 1.588 | 1.588 | 1.619 | 1.588 | 1.608 | 63,565 | 1.5974 | -2.57% |
| 2010-10-11 | 0 | 14.80 | 14.60 | 14.80 | 14.80 | 15.10 | 26,000 | 389,700 | 14.988 | 1.630 | 1.608 | 1.630 | 1.630 | 1.663 | 236,099 | 1.6506 | -1.33% |
| 2010-10-08 | 0 | 15.00 | 14.62 | 15.00 | 14.60 | 15.00 | 12,000 | 176,160 | 14.680 | 1.652 | 1.610 | 1.652 | 1.608 | 1.652 | 108,969 | 1.6166 | 1.08% |
| 2010-10-07 | 0 | 14.84 | - | 15.20 | - | - | 0 | 0 | - | 1.634 | - | 1.674 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 14.84 | 14.70 | 15.06 | 14.84 | 14.84 | 4,000 | 59,360 | 14.840 | 1.634 | 1.619 | 1.658 | 1.634 | 1.634 | 36,323 | 1.6342 | -1.72% |
| 2010-10-05 | 0 | 15.10 | 14.68 | 15.16 | - | - | 0 | 0 | - | 1.663 | 1.617 | 1.669 | - | - | 0 | - | 0.00% |
| 2010-10-04 | 0 | 15.10 | 14.72 | 15.10 | 14.62 | 15.10 | 5,000 | 74,920 | 14.984 | 1.663 | 1.621 | 1.663 | 1.610 | 1.663 | 45,404 | 1.6501 | 0.13% |
| 2010-09-30 | 0 | 15.08 | 14.80 | 15.08 | 14.60 | 15.20 | 11,250 | 165,725 | 14.731 | 1.661 | 1.630 | 1.661 | 1.608 | 1.674 | 102,158 | 1.6222 | -2.08% |
| 2010-09-29 | 0 | 15.40 | 15.00 | 15.40 | 14.24 | 15.46 | 49,000 | 720,080 | 14.696 | 1.696 | 1.652 | 1.696 | 1.568 | 1.703 | 444,955 | 1.6183 | 8.15% |
| 2010-09-28 | 0 | 14.24 | 14.24 | 14.46 | 14.20 | 14.50 | 15,000 | 214,100 | 14.273 | 1.568 | 1.568 | 1.592 | 1.564 | 1.597 | 136,211 | 1.5718 | 0.99% |
| 2010-09-27 | 0 | 14.10 | 14.10 | 14.30 | 14.10 | 14.10 | 11,000 | 155,100 | 14.100 | 1.553 | 1.553 | 1.575 | 1.553 | 1.553 | 99,888 | 1.5527 | 0.71% |
| 2010-09-24 | 0 | 14.00 | 14.00 | 14.44 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 1.542 | 1.542 | 1.590 | 1.542 | 1.542 | 18,161 | 1.5417 | -0.28% |
| 2010-09-22 | 0 | 14.20 | 14.12 | 14.50 | 14.20 | 14.20 | 6,000 | 85,200 | 14.200 | 1.546 | 1.537 | 1.579 | 1.546 | 1.546 | 55,105 | 1.5461 | 0.00% |
| 2010-09-21 | 0 | 14.20 | 14.02 | 14.20 | 14.00 | 14.20 | 11,000 | 156,000 | 14.182 | 1.546 | 1.527 | 1.546 | 1.524 | 1.546 | 101,026 | 1.5442 | 0.00% |
| 2010-09-20 | 0 | 14.20 | 14.00 | 14.20 | 14.00 | 14.24 | 10,000 | 140,840 | 14.084 | 1.546 | 1.524 | 1.546 | 1.524 | 1.550 | 91,842 | 1.5335 | 1.43% |
| 2010-09-17 | 0 | 14.00 | 13.90 | 14.30 | 14.00 | 14.30 | 49,000 | 686,340 | 14.007 | 1.524 | 1.513 | 1.557 | 1.524 | 1.557 | 450,026 | 1.5251 | 1.45% |
| 2010-09-16 | 0 | 13.80 | 13.60 | 14.08 | - | - | 0 | 0 | - | 1.503 | 1.481 | 1.533 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 13.80 | 13.60 | 13.90 | 13.80 | 14.60 | 3,000 | 42,200 | 14.067 | 1.503 | 1.481 | 1.513 | 1.503 | 1.590 | 27,553 | 1.5316 | -0.72% |
| 2010-09-14 | 0 | 13.90 | 13.56 | 13.90 | 13.90 | 13.90 | 11,000 | 149,900 | 13.627 | 1.513 | 1.476 | 1.513 | 1.513 | 1.513 | 101,026 | 1.4838 | -0.71% |
| 2010-09-13 | 0 | 14.00 | 13.64 | 14.00 | 13.56 | 14.00 | 33,000 | 451,500 | 13.682 | 1.524 | 1.485 | 1.524 | 1.476 | 1.524 | 303,079 | 1.4897 | 3.70% |
| 2010-09-10 | 0 | 13.50 | 13.30 | 14.00 | 13.50 | 13.60 | 14,000 | 189,300 | 13.521 | 1.470 | 1.448 | 1.524 | 1.470 | 1.481 | 128,579 | 1.4722 | -0.44% |
| 2010-09-09 | 0 | 13.56 | 13.50 | 13.70 | 13.56 | 13.56 | 3,000 | 40,680 | 13.560 | 1.476 | 1.470 | 1.492 | 1.476 | 1.476 | 27,553 | 1.4764 | 0.30% |
| 2010-09-08 | 0 | 13.52 | 13.50 | 13.70 | 13.50 | 13.80 | 13,000 | 176,200 | 13.554 | 1.472 | 1.470 | 1.492 | 1.470 | 1.503 | 119,395 | 1.4758 | -2.73% |
| 2010-09-07 | 0 | 13.90 | 13.60 | 13.90 | 13.90 | 13.90 | 8,000 | 111,200 | 13.900 | 1.513 | 1.481 | 1.513 | 1.513 | 1.513 | 73,474 | 1.5135 | 0.72% |
| 2010-09-06 | 0 | 13.80 | 13.72 | 13.90 | 13.20 | 13.80 | 33,000 | 447,100 | 13.548 | 1.503 | 1.494 | 1.513 | 1.437 | 1.503 | 303,079 | 1.4752 | 4.55% |
| 2010-09-03 | 0 | 13.20 | 13.00 | 13.40 | 13.00 | 13.20 | 9,000 | 117,200 | 13.022 | 1.437 | 1.415 | 1.459 | 1.415 | 1.437 | 82,658 | 1.4179 | 1.54% |
| 2010-09-02 | 0 | 13.00 | 12.82 | 13.00 | 12.80 | 13.00 | 13,000 | 167,200 | 12.862 | 1.415 | 1.396 | 1.415 | 1.394 | 1.415 | 119,395 | 1.4004 | 2.36% |
| 2010-09-01 | 0 | 12.70 | 12.60 | 12.82 | 12.60 | 12.70 | 27,000 | 342,800 | 12.696 | 1.383 | 1.372 | 1.396 | 1.372 | 1.383 | 247,973 | 1.3824 | 0.79% |
| 2010-08-31 | 0 | 12.60 | 12.50 | 12.80 | 12.60 | 12.60 | 1,000 | 12,600 | 12.600 | 1.372 | 1.361 | 1.394 | 1.372 | 1.372 | 9,184 | 1.3719 | 0.80% |
| 2010-08-30 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.52 | 16,000 | 200,420 | 12.526 | 1.361 | 1.361 | 1.372 | 1.361 | 1.363 | 146,947 | 1.3639 | 0.00% |
| 2010-08-27 | 0 | 12.50 | 12.20 | 12.50 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 1.361 | 1.328 | 1.361 | 1.361 | 1.361 | 18,368 | 1.3610 | 2.46% |
| 2010-08-26 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 1.328 | 1.328 | 1.350 | 1.328 | 1.328 | 55,105 | 1.3284 | 0.00% |
| 2010-08-25 | 0 | 12.20 | 12.14 | 12.40 | - | - | 0 | 0 | - | 1.328 | 1.322 | 1.350 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 12.20 | 12.10 | 12.60 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 1.328 | 1.317 | 1.372 | 1.328 | 1.328 | 36,737 | 1.3284 | 0.00% |
| 2010-08-23 | 0 | 12.20 | 12.12 | 12.60 | - | - | 0 | 0 | - | 1.328 | 1.320 | 1.372 | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 12.20 | 12.20 | 12.50 | - | - | 0 | 0 | - | 1.328 | 1.328 | 1.361 | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 1.328 | 1.328 | 1.350 | 1.328 | 1.328 | 18,368 | 1.3284 | -1.61% |
| 2010-08-18 | 0 | 12.40 | 12.38 | 12.60 | 12.30 | 12.40 | 17,000 | 209,980 | 12.352 | 1.350 | 1.348 | 1.372 | 1.339 | 1.350 | 156,131 | 1.3449 | 0.81% |
| 2010-08-17 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 1.339 | 1.328 | 1.339 | 1.339 | 1.339 | 18,368 | 1.3393 | 0.82% |
| 2010-08-16 | 0 | 12.20 | 12.10 | 12.40 | - | - | 0 | 0 | - | 1.328 | 1.317 | 1.350 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 12.20 | 12.20 | 12.38 | - | - | 0 | 0 | - | 1.328 | 1.328 | 1.348 | - | - | 0 | - | 0.16% |
| 2010-08-12 | 0 | 12.18 | 12.18 | 12.40 | 12.10 | 12.10 | 10,000 | 121,000 | 12.100 | 1.326 | 1.326 | 1.350 | 1.317 | 1.317 | 91,842 | 1.3175 | -1.77% |
| 2010-08-11 | 0 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 8,000 | 98,900 | 12.363 | 1.350 | 1.328 | 1.350 | 1.350 | 1.350 | 73,474 | 1.3461 | 0.00% |
| 2010-08-10 | 0 | 12.40 | 12.22 | 12.60 | 12.40 | 12.42 | 15,892 | 196,853 | 12.387 | 1.350 | 1.331 | 1.372 | 1.350 | 1.352 | 145,955 | 1.3487 | -0.16% |
| 2010-08-09 | 0 | 12.42 | 12.42 | 12.80 | 12.40 | 12.40 | 1,000 | 12,400 | 12.400 | 1.352 | 1.352 | 1.394 | 1.350 | 1.350 | 9,184 | 1.3501 | 0.16% |
| 2010-08-06 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.40 | 19,963 | 247,541 | 12.400 | 1.350 | 1.350 | 1.361 | 1.350 | 1.350 | 183,344 | 1.3501 | 0.00% |
| 2010-08-05 | 0 | 12.40 | 12.20 | 12.50 | 12.30 | 12.40 | 6,000 | 74,000 | 12.333 | 1.350 | 1.328 | 1.361 | 1.339 | 1.350 | 55,105 | 1.3429 | 3.33% |
| 2010-08-04 | 0 | 12.00 | 11.92 | 12.50 | - | - | 0 | 0 | - | 1.307 | 1.298 | 1.361 | - | - | 0 | - | 0.00% |
| 2010-08-03 | 0 | 12.00 | 11.80 | 12.88 | 12.00 | 12.00 | 4,000 | 47,900 | 11.975 | 1.307 | 1.285 | 1.402 | 1.307 | 1.307 | 36,737 | 1.3039 | 1.01% |
| 2010-08-02 | 0 | 11.88 | 11.66 | 12.00 | 11.88 | 11.88 | 3,000 | 35,640 | 11.880 | 1.294 | 1.270 | 1.307 | 1.294 | 1.294 | 27,553 | 1.2935 | 0.00% |
| 2010-07-30 | 0 | 11.88 | 11.60 | 11.88 | 11.80 | 11.88 | 9,000 | 106,700 | 11.856 | 1.294 | 1.263 | 1.294 | 1.285 | 1.294 | 82,658 | 1.2909 | 1.54% |
| 2010-07-29 | 0 | 11.70 | 11.50 | 11.96 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 1.274 | 1.252 | 1.302 | 1.274 | 1.274 | 91,842 | 1.2739 | 1.21% |
| 2010-07-28 | 0 | 11.56 | 11.56 | 11.84 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 1.259 | 1.259 | 1.289 | 1.252 | 1.252 | 91,842 | 1.2522 | 0.17% |
| 2010-07-27 | 0 | 11.54 | 11.52 | 11.80 | - | - | 0 | 0 | - | 1.257 | 1.254 | 1.285 | - | - | 0 | - | 0.00% |
| 2010-07-26 | 0 | 11.54 | 11.54 | 11.78 | 11.50 | 11.52 | 9,000 | 103,520 | 11.502 | 1.257 | 1.257 | 1.283 | 1.252 | 1.254 | 82,658 | 1.2524 | 0.17% |
| 2010-07-23 | 0 | 11.52 | 11.52 | 11.76 | 11.40 | 11.50 | 16,000 | 183,500 | 11.469 | 1.254 | 1.254 | 1.280 | 1.241 | 1.252 | 146,947 | 1.2487 | 1.95% |
| 2010-07-22 | 0 | 11.30 | 11.30 | 11.60 | 11.30 | 11.30 | 3,000 | 33,900 | 11.300 | 1.230 | 1.230 | 1.263 | 1.230 | 1.230 | 27,553 | 1.2304 | -1.74% |
| 2010-07-21 | 0 | 11.50 | 11.30 | 11.50 | 11.50 | 11.50 | 3,000 | 34,500 | 11.500 | 1.252 | 1.230 | 1.252 | 1.252 | 1.252 | 27,553 | 1.2522 | 2.68% |
| 2010-07-20 | 0 | 11.20 | 11.20 | 12.20 | - | - | 0 | 0 | - | 1.219 | 1.219 | 1.328 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 11.20 | 11.20 | 11.48 | - | - | 0 | 0 | - | 1.219 | 1.219 | 1.250 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 11.20 | 11.20 | 11.50 | - | - | 0 | 0 | - | 1.219 | 1.219 | 1.252 | - | - | 0 | - | 0.36% |
| 2010-07-15 | 0 | 11.16 | 11.22 | 11.50 | 11.16 | 11.16 | 3,000 | 33,480 | 11.160 | 1.215 | 1.222 | 1.252 | 1.215 | 1.215 | 27,553 | 1.2151 | -0.36% |
| 2010-07-14 | 0 | 11.20 | 11.18 | 11.30 | 11.08 | 11.20 | 18,000 | 200,640 | 11.147 | 1.219 | 1.217 | 1.230 | 1.206 | 1.219 | 165,316 | 1.2137 | 1.82% |
| 2010-07-13 | 0 | 11.00 | 10.92 | 11.20 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 1.198 | 1.189 | 1.219 | 1.198 | 1.198 | 55,105 | 1.1977 | 0.36% |
| 2010-07-12 | 0 | 10.96 | 10.80 | 10.96 | 10.80 | 10.96 | 6,400 | 69,240 | 10.819 | 1.193 | 1.176 | 1.193 | 1.176 | 1.193 | 58,779 | 1.1780 | 1.67% |
| 2010-07-09 | 0 | 10.78 | 10.78 | 10.98 | 10.48 | 10.70 | 12,000 | 127,300 | 10.608 | 1.174 | 1.174 | 1.196 | 1.141 | 1.165 | 110,210 | 1.1551 | 4.66% |
| 2010-07-08 | 0 | 10.30 | 10.30 | 11.00 | - | - | 500 | 5,000 | 10.000 | 1.121 | 1.121 | 1.198 | - | - | 4,592 | 1.0888 | 0.98% |
| 2010-07-07 | 0 | 10.20 | 10.20 | - | 10.20 | 10.20 | 5,000 | 51,000 | 10.200 | 1.111 | 1.111 | - | 1.111 | 1.111 | 45,921 | 1.1106 | 0.00% |
| 2010-07-06 | 0 | 10.20 | 10.00 | - | - | - | 0 | 0 | - | 1.111 | 1.089 | - | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 10.20 | 10.20 | 10.80 | 10.10 | 10.10 | 5,000 | 50,500 | 10.100 | 1.111 | 1.111 | 1.176 | 1.100 | 1.100 | 45,921 | 1.0997 | -3.77% |
| 2010-07-02 | 0 | 10.60 | 10.30 | 11.30 | - | - | 5,000 | 51,500 | 10.300 | 1.154 | 1.121 | 1.230 | - | - | 45,921 | 1.1215 | 0.00% |
| 2010-06-30 | 0 | 10.60 | - | 11.30 | - | - | 0 | 0 | - | 1.154 | - | 1.230 | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 10.60 | 10.60 | 10.80 | 10.60 | 10.60 | 3,000 | 31,800 | 10.600 | 1.154 | 1.154 | 1.176 | 1.154 | 1.154 | 27,553 | 1.1542 | 0.00% |
| 2010-06-28 | 0 | 10.60 | 10.60 | 11.20 | 10.16 | 11.30 | 79,000 | 848,540 | 10.741 | 1.154 | 1.154 | 1.219 | 1.106 | 1.230 | 725,552 | 1.1695 | 4.33% |
| 2010-06-25 | 0 | 10.16 | 9.850 | 10.16 | - | - | 0 | 0 | - | 1.106 | 1.072 | 1.106 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 10.16 | 9.920 | 10.16 | 9.850 | 10.16 | 5,000 | 49,830 | 9.9660 | 1.106 | 1.080 | 1.106 | 1.072 | 1.106 | 45,921 | 1.0851 | 3.46% |
| 2010-06-23 | 0 | 9.820 | 9.820 | 10.16 | 9.810 | 9.820 | 5,000 | 49,090 | 9.8180 | 1.069 | 1.069 | 1.106 | 1.068 | 1.069 | 45,921 | 1.0690 | 0.82% |
| 2010-06-22 | 0 | 9.740 | 9.740 | - | - | - | 0 | 0 | - | 1.061 | 1.061 | - | - | - | 0 | - | 0.31% |
| 2010-06-21 | 0 | 9.710 | 9.710 | - | - | - | 0 | 0 | - | 1.057 | 1.057 | - | - | - | 0 | - | 0.10% |
| 2010-06-18 | 0 | 9.700 | 9.680 | 10.00 | - | - | 0 | 0 | - | 1.056 | 1.054 | 1.089 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 9.700 | 9.700 | 11.50 | - | - | 0 | 0 | - | 1.056 | 1.056 | 1.252 | - | - | 0 | - | 0.83% |
| 2010-06-15 | 0 | 9.620 | 9.620 | 12.88 | - | - | 0 | 0 | - | 1.047 | 1.047 | 1.402 | - | - | 0 | - | 0.21% |
| 2010-06-14 | 0 | 9.600 | 9.600 | 12.88 | - | - | 0 | 0 | - | 1.045 | 1.045 | 1.402 | - | - | 0 | - | 1.27% |
| 2010-06-11 | 0 | 9.480 | 9.480 | 12.88 | 9.480 | 9.480 | 1,000 | 9,480 | 9.4800 | 1.032 | 1.032 | 1.402 | 1.032 | 1.032 | 9,184 | 1.0322 | 0.64% |
| 2010-06-10 | 0 | 9.420 | 9.420 | 9.610 | 9.400 | 9.410 | 5,000 | 47,020 | 9.4040 | 1.026 | 1.026 | 1.046 | 1.023 | 1.025 | 45,921 | 1.0239 | 0.11% |
| 2010-06-09 | 0 | 9.410 | 9.410 | - | 9.390 | 9.390 | 1,000 | 9,390 | 9.3900 | 1.025 | 1.025 | - | 1.022 | 1.022 | 9,184 | 1.0224 | -0.95% |
| 2010-06-08 | 0 | 9.500 | 9.400 | - | - | - | 0 | 0 | - | 1.034 | 1.023 | - | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 9.500 | - | 13.00 | - | - | 0 | 0 | - | 1.034 | - | 1.415 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 9.500 | 9.480 | 9.700 | - | - | 0 | 0 | - | 1.034 | 1.032 | 1.056 | - | - | 0 | - | 0.00% |
| 2010-06-03 | 0 | 9.500 | 9.500 | 9.700 | 9.480 | 9.500 | 10,000 | 94,980 | 9.4980 | 1.034 | 1.034 | 1.056 | 1.032 | 1.034 | 91,842 | 1.0342 | -1.04% |
| 2010-06-02 | 0 | 9.600 | 9.460 | 9.600 | - | - | 0 | 0 | - | 1.045 | 1.030 | 1.045 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 9.600 | 9.500 | 9.600 | - | - | 0 | 0 | - | 1.045 | 1.034 | 1.045 | - | - | 0 | - | -0.52% |
| 2010-05-31 | 0 | 9.650 | - | 9.650 | 9.650 | 9.650 | 2,000 | 19,300 | 9.6500 | 1.051 | - | 1.051 | 1.051 | 1.051 | 18,368 | 1.0507 | 1.05% |
| 2010-05-28 | 0 | 9.550 | 9.410 | 9.550 | 9.480 | 9.550 | 4,000 | 38,060 | 9.5150 | 1.040 | 1.025 | 1.040 | 1.032 | 1.040 | 36,737 | 1.0360 | 2.91% |
| 2010-05-27 | 0 | 9.280 | 9.280 | - | - | - | 0 | 0 | - | 1.010 | 1.010 | - | - | - | 0 | - | 0.76% |
| 2010-05-26 | 0 | 9.210 | 9.210 | - | 9.200 | 9.210 | 5,000 | 46,010 | 9.2020 | 1.003 | 1.003 | - | 1.002 | 1.003 | 45,921 | 1.0019 | -0.97% |
| 2010-05-25 | 0 | 9.300 | 9.300 | - | 9.200 | 9.300 | 35,000 | 324,800 | 9.2800 | 1.013 | 1.013 | - | 1.002 | 1.013 | 321,447 | 1.0104 | -1.90% |
| 2010-05-24 | 0 | 9.480 | 9.310 | 9.580 | - | - | 0 | 0 | - | 1.032 | 1.014 | 1.043 | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 9.480 | 9.450 | 9.480 | 9.450 | 9.480 | 5,000 | 47,370 | 9.4740 | 1.032 | 1.029 | 1.032 | 1.029 | 1.032 | 45,921 | 1.0316 | -0.21% |
| 2010-05-19 | 0 | 9.500 | 9.500 | 15.00 | 9.450 | 9.500 | 45,000 | 427,250 | 9.4944 | 1.034 | 1.034 | 1.633 | 1.029 | 1.034 | 413,289 | 1.0338 | -0.21% |
| 2010-05-18 | 0 | 9.520 | 9.520 | 9.700 | 9.520 | 9.520 | 15,000 | 142,800 | 9.5200 | 1.037 | 1.037 | 1.056 | 1.037 | 1.037 | 137,763 | 1.0366 | -0.31% |
| 2010-05-17 | 0 | 9.550 | 9.490 | 9.650 | 9.550 | 9.550 | 10,000 | 95,500 | 9.5500 | 1.040 | 1.033 | 1.051 | 1.040 | 1.040 | 91,842 | 1.0398 | -1.04% |
| 2010-05-14 | 0 | 9.650 | 9.600 | - | 9.600 | 9.650 | 66,500 | 641,640 | 9.6487 | 1.051 | 1.045 | - | 1.045 | 1.051 | 610,749 | 1.0506 | 0.00% |
| 2010-05-13 | 0 | 9.650 | 9.650 | 9.800 | - | - | 0 | 0 | - | 1.051 | 1.051 | 1.067 | - | - | 0 | - | 0.10% |
| 2010-05-12 | 0 | 9.640 | 9.560 | 9.840 | 9.640 | 9.650 | 25,000 | 241,200 | 9.6480 | 1.050 | 1.041 | 1.071 | 1.050 | 1.051 | 229,605 | 1.0505 | 0.00% |
| 2010-05-11 | 0 | 9.640 | 9.500 | 10.98 | - | - | 0 | 0 | - | 1.050 | 1.034 | 1.196 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 9.640 | 9.640 | 10.00 | - | - | 0 | 0 | - | 1.050 | 1.050 | 1.089 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 9.640 | 9.600 | 9.800 | 9.640 | 10.00 | 53,000 | 518,940 | 9.7913 | 1.050 | 1.045 | 1.067 | 1.050 | 1.089 | 486,763 | 1.0661 | -0.21% |
| 2010-05-06 | 0 | 10.04 | 10.04 | 10.30 | 10.00 | 10.30 | 16,000 | 161,500 | 10.094 | 1.052 | 1.052 | 1.079 | 1.048 | 1.079 | 152,728 | 1.0574 | -0.99% |
| 2010-05-05 | 0 | 10.14 | 10.14 | 10.20 | 10.14 | 10.20 | 35,000 | 356,400 | 10.183 | 1.062 | 1.062 | 1.069 | 1.062 | 1.069 | 334,092 | 1.0668 | -1.55% |
| 2010-05-04 | 0 | 10.30 | 10.22 | 11.00 | 10.30 | 10.30 | 15,000 | 154,500 | 10.300 | 1.079 | 1.071 | 1.152 | 1.079 | 1.079 | 143,182 | 1.0790 | 0.00% |
| 2010-05-03 | 0 | 10.30 | 10.18 | 14.80 | 10.30 | 10.30 | 10,000 | 103,000 | 10.300 | 1.079 | 1.066 | 1.550 | 1.079 | 1.079 | 95,455 | 1.0790 | 0.00% |
| 2010-04-30 | 0 | 10.30 | 10.30 | 14.90 | 10.20 | 10.30 | 30,000 | 308,200 | 10.273 | 1.079 | 1.079 | 1.561 | 1.069 | 1.079 | 286,364 | 1.0763 | 2.39% |
| 2010-04-29 | 0 | 10.06 | 10.06 | 10.30 | 10.06 | 10.06 | 2,000 | 20,120 | 10.060 | 1.054 | 1.054 | 1.079 | 1.054 | 1.054 | 19,091 | 1.0539 | -1.37% |
| 2010-04-28 | 0 | 10.20 | 10.20 | - | 9.860 | 10.02 | 24,000 | 239,620 | 9.9842 | 1.069 | 1.069 | - | 1.033 | 1.050 | 229,092 | 1.0460 | 3.55% |
| 2010-04-27 | 0 | 9.850 | 9.800 | 10.00 | 9.710 | 9.850 | 37,000 | 360,250 | 9.7365 | 1.032 | 1.027 | 1.048 | 1.017 | 1.032 | 353,183 | 1.0200 | 1.55% |
| 2010-04-26 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.700 | 3,000 | 29,100 | 9.7000 | 1.016 | 1.016 | 1.027 | 1.016 | 1.016 | 28,636 | 1.0162 | 0.31% |
| 2010-04-23 | 0 | 9.670 | 9.670 | 9.800 | - | - | 0 | 0 | - | 1.013 | 1.013 | 1.027 | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 9.670 | 9.790 | 9.800 | 9.600 | 9.610 | 13,000 | 124,920 | 9.6092 | 1.013 | 1.026 | 1.027 | 1.006 | 1.007 | 124,091 | 1.0067 | 0.31% |
| 2010-04-21 | 0 | 9.640 | 9.640 | 9.800 | 9.600 | 9.600 | 13,247 | 127,151 | 9.5985 | 1.010 | 1.010 | 1.027 | 1.006 | 1.006 | 126,449 | 1.0056 | 0.31% |
| 2010-04-20 | 0 | 9.610 | 9.610 | 9.850 | 9.600 | 9.660 | 58,000 | 558,620 | 9.6314 | 1.007 | 1.007 | 1.032 | 1.006 | 1.012 | 553,638 | 1.0090 | -2.44% |
| 2010-04-19 | 0 | 9.850 | 9.650 | 9.850 | - | - | 0 | 0 | - | 1.032 | 1.011 | 1.032 | - | - | 0 | - | 0.00% |
| 2010-04-16 | 0 | 9.850 | - | 9.950 | - | - | 0 | 0 | - | 1.032 | - | 1.042 | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 9.850 | 9.700 | 9.850 | - | - | 0 | 0 | - | 1.032 | 1.016 | 1.032 | - | - | 0 | - | -0.51% |
| 2010-04-14 | 0 | 9.900 | 9.700 | 10.00 | 9.700 | 9.900 | 107,500 | 1,043,350 | 9.7056 | 1.037 | 1.016 | 1.048 | 1.016 | 1.037 | 1,026,139 | 1.0168 | 2.59% |
| 2010-04-13 | 0 | 9.650 | 9.650 | 9.700 | - | - | 0 | 0 | - | 1.011 | 1.011 | 1.016 | - | - | 0 | - | 0.31% |
| 2010-04-12 | 0 | 9.620 | 9.620 | 9.700 | 9.620 | 9.700 | 21,000 | 202,100 | 9.6238 | 1.008 | 1.008 | 1.016 | 1.008 | 1.016 | 200,455 | 1.0082 | -0.31% |
| 2010-04-09 | 0 | 9.650 | 9.650 | 9.700 | 9.640 | 9.640 | 24,000 | 231,360 | 9.6400 | 1.011 | 1.011 | 1.016 | 1.010 | 1.010 | 229,092 | 1.0099 | 0.42% |
| 2010-04-08 | 0 | 9.610 | 9.600 | 9.700 | - | - | 0 | 0 | - | 1.007 | 1.006 | 1.016 | - | - | 0 | - | 0.00% |
| 2010-04-07 | 0 | 9.610 | 9.610 | 9.700 | 9.600 | 9.700 | 32,000 | 309,100 | 9.6594 | 1.007 | 1.007 | 1.016 | 1.006 | 1.016 | 305,455 | 1.0119 | 0.10% |
| 2010-04-01 | 0 | 9.600 | 9.600 | 9.640 | 9.550 | 9.600 | 10,000 | 95,750 | 9.5750 | 1.006 | 1.006 | 1.010 | 1.000 | 1.006 | 95,455 | 1.0031 | 0.00% |
| 2010-03-31 | 0 | 9.600 | 9.520 | 9.620 | 9.520 | 9.600 | 9,000 | 86,000 | 9.5556 | 1.006 | 0.997 | 1.008 | 0.997 | 1.006 | 85,909 | 1.0011 | -0.52% |
| 2010-03-30 | 0 | 9.650 | 9.500 | 9.650 | 9.500 | 9.650 | 24,000 | 228,380 | 9.5158 | 1.011 | 0.995 | 1.011 | 0.995 | 1.011 | 229,092 | 0.9969 | 0.52% |
| 2010-03-29 | 0 | 9.600 | 9.400 | 9.650 | 9.400 | 9.600 | 42,000 | 399,440 | 9.5105 | 1.006 | 0.985 | 1.011 | 0.985 | 1.006 | 400,910 | 0.9963 | 3.56% |
| 2010-03-26 | 0 | 9.270 | 9.270 | 9.350 | 9.260 | 9.300 | 12,500 | 116,110 | 9.2888 | 0.971 | 0.971 | 0.980 | 0.970 | 0.974 | 119,319 | 0.9731 | 0.00% |
| 2010-03-25 | 0 | 9.270 | 9.250 | 9.400 | - | - | 0 | 0 | - | 0.971 | 0.969 | 0.985 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 9.270 | 9.100 | 9.400 | - | - | 0 | 0 | - | 0.971 | 0.953 | 0.985 | - | - | 0 | - | 0.00% |
| 2010-03-23 | 0 | 9.270 | 9.250 | 9.400 | 9.270 | 9.270 | 10,000 | 92,700 | 9.2700 | 0.971 | 0.969 | 0.985 | 0.971 | 0.971 | 95,455 | 0.9711 | 0.00% |
| 2010-03-22 | 0 | 9.270 | 9.100 | 9.400 | 9.270 | 9.270 | 20,000 | 185,400 | 9.2700 | 0.971 | 0.953 | 0.985 | 0.971 | 0.971 | 190,910 | 0.9711 | 0.22% |
| 2010-03-19 | 0 | 9.250 | 9.150 | 9.260 | 9.240 | 9.250 | 22,000 | 203,480 | 9.2491 | 0.969 | 0.959 | 0.970 | 0.968 | 0.969 | 210,001 | 0.9689 | 0.43% |
| 2010-03-18 | 0 | 9.210 | 9.150 | 9.250 | 9.150 | 9.210 | 56,118 | 514,730 | 9.1723 | 0.965 | 0.959 | 0.969 | 0.959 | 0.965 | 535,673 | 0.9609 | 1.21% |
| 2010-03-17 | 0 | 9.100 | 9.000 | 9.200 | 9.000 | 9.100 | 46,000 | 417,400 | 9.0739 | 0.953 | 0.943 | 0.964 | 0.943 | 0.953 | 439,092 | 0.9506 | 0.00% |
| 2010-03-16 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 0.953 | 0.943 | 0.953 | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 9.100 | 9.020 | 9.100 | 9.000 | 9.100 | 8,000 | 72,300 | 9.0375 | 0.953 | 0.945 | 0.953 | 0.943 | 0.953 | 76,364 | 0.9468 | 1.11% |
| 2010-03-12 | 0 | 9.000 | 8.920 | 9.100 | 9.000 | 9.000 | 22,000 | 198,000 | 9.0000 | 0.943 | 0.934 | 0.953 | 0.943 | 0.943 | 210,001 | 0.9429 | 0.56% |
| 2010-03-11 | 0 | 8.950 | 8.950 | 9.100 | - | - | 0 | 0 | - | 0.938 | 0.938 | 0.953 | - | - | 0 | - | 0.56% |
| 2010-03-10 | 0 | 8.900 | 8.900 | 9.140 | - | - | 0 | 0 | - | 0.932 | 0.932 | 0.958 | - | - | 0 | - | 0.91% |
| 2010-03-09 | 0 | 8.820 | 8.820 | 9.000 | 8.800 | 8.900 | 11,000 | 96,980 | 8.8164 | 0.924 | 0.924 | 0.943 | 0.922 | 0.932 | 105,000 | 0.9236 | -0.90% |
| 2010-03-08 | 0 | 8.900 | 8.890 | 9.200 | 8.900 | 9.140 | 14,000 | 125,280 | 8.9486 | 0.932 | 0.931 | 0.964 | 0.932 | 0.958 | 133,637 | 0.9375 | 0.00% |
| 2010-03-05 | 0 | 8.900 | 8.800 | 9.000 | - | - | 0 | 0 | - | 0.932 | 0.922 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-03-04 | 0 | 8.900 | 8.800 | 9.100 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 0.932 | 0.922 | 0.953 | 0.932 | 0.932 | 95,455 | 0.9324 | 0.00% |
| 2010-03-03 | 0 | 8.900 | 8.880 | 9.000 | - | - | 0 | 0 | - | 0.932 | 0.930 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 8.900 | 8.780 | 9.000 | - | - | 0 | 0 | - | 0.932 | 0.920 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 8.900 | 8.750 | 9.100 | 8.900 | 8.900 | 3,000 | 26,700 | 8.9000 | 0.932 | 0.917 | 0.953 | 0.932 | 0.932 | 28,636 | 0.9324 | 1.14% |
| 2010-02-26 | 0 | 8.800 | 8.650 | 8.900 | - | - | 0 | 0 | - | 0.922 | 0.906 | 0.932 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 0.922 | 0.901 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-02-24 | 0 | 8.800 | - | 8.950 | - | - | 0 | 0 | - | 0.922 | - | 0.938 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 8.800 | 8.800 | 9.700 | - | - | 0 | 0 | - | 0.922 | 0.922 | 1.016 | - | - | 0 | - | 1.15% |
| 2010-02-22 | 0 | 8.700 | 8.700 | 8.900 | - | - | 0 | 0 | - | 0.911 | 0.911 | 0.932 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 8.700 | 8.600 | 8.890 | - | - | 0 | 0 | - | 0.911 | 0.901 | 0.931 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.700 | 11,000 | 95,700 | 8.7000 | 0.911 | 0.911 | 0.932 | 0.911 | 0.911 | 105,000 | 0.9114 | 0.81% |
| 2010-02-17 | 0 | 8.630 | 8.630 | 8.800 | - | - | 0 | 0 | - | 0.904 | 0.904 | 0.922 | - | - | 0 | - | 0.23% |
| 2010-02-12 | 0 | 8.610 | 8.610 | 8.900 | - | - | 0 | 0 | - | 0.902 | 0.902 | 0.932 | - | - | 0 | - | 0.12% |
| 2010-02-11 | 0 | 8.600 | 8.600 | 8.900 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 0.901 | 0.901 | 0.932 | 0.901 | 0.901 | 19,091 | 0.9009 | 0.00% |
| 2010-02-10 | 0 | 8.600 | 8.600 | 8.950 | - | - | 0 | 0 | - | 0.901 | 0.901 | 0.938 | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 8.600 | 8.550 | 8.800 | - | - | 0 | 0 | - | 0.901 | 0.896 | 0.922 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 8.600 | 8.600 | 9.000 | 8.600 | 8.610 | 5,000 | 43,030 | 8.6060 | 0.901 | 0.901 | 0.943 | 0.901 | 0.902 | 47,727 | 0.9016 | 0.00% |
| 2010-02-05 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 13,000 | 111,800 | 8.6000 | 0.901 | 0.901 | 0.922 | 0.901 | 0.901 | 124,091 | 0.9009 | 0.00% |
| 2010-02-04 | 0 | 8.600 | 8.600 | 8.800 | 8.450 | 8.500 | 3,000 | 25,450 | 8.4833 | 0.901 | 0.901 | 0.922 | 0.885 | 0.890 | 28,636 | 0.8887 | -1.15% |
| 2010-02-03 | 0 | 8.700 | 8.700 | 9.000 | 8.700 | 8.700 | 8,000 | 69,600 | 8.7000 | 0.911 | 0.911 | 0.943 | 0.911 | 0.911 | 76,364 | 0.9114 | 0.00% |
| 2010-02-02 | 0 | 8.700 | 8.610 | 9.000 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 0.911 | 0.902 | 0.943 | 0.911 | 0.911 | 19,091 | 0.9114 | 0.00% |
| 2010-02-01 | 0 | 8.700 | 8.500 | 9.000 | - | - | 0 | 0 | - | 0.911 | 0.890 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 8.700 | 8.500 | 8.900 | - | - | 0 | 0 | - | 0.911 | 0.890 | 0.932 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 8.700 | 8.670 | 8.900 | - | - | 0 | 0 | - | 0.911 | 0.908 | 0.932 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 8.700 | - | 8.900 | - | - | 0 | 0 | - | 0.911 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 8.700 | 8.500 | 8.900 | - | - | 0 | 0 | - | 0.911 | 0.890 | 0.932 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 8.700 | 8.700 | 9.000 | 8.200 | 8.500 | 21,500 | 177,900 | 8.2744 | 0.911 | 0.911 | 0.943 | 0.859 | 0.890 | 205,228 | 0.8668 | 0.00% |
| 2010-01-22 | 0 | 8.700 | 8.700 | 8.900 | 8.600 | 8.600 | 7,000 | 60,200 | 8.6000 | 0.911 | 0.911 | 0.932 | 0.901 | 0.901 | 66,818 | 0.9009 | -1.14% |
| 2010-01-21 | 0 | 8.800 | 8.700 | 8.900 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 0.922 | 0.911 | 0.932 | 0.922 | 0.922 | 95,455 | 0.9219 | -1.12% |
| 2010-01-20 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 0.932 | 0.922 | 0.932 | 0.932 | 0.932 | 19,091 | 0.9324 | -0.22% |
| 2010-01-19 | 0 | 8.920 | 8.920 | 9.000 | 8.910 | 8.910 | 5,000 | 44,550 | 8.9100 | 0.934 | 0.934 | 0.943 | 0.933 | 0.933 | 47,727 | 0.9334 | -0.89% |
| 2010-01-18 | 0 | 9.000 | 8.900 | 9.000 | - | - | 0 | 0 | - | 0.943 | 0.932 | 0.943 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 9.000 | 8.950 | 9.200 | - | - | 0 | 0 | - | 0.943 | 0.938 | 0.964 | - | - | 0 | - | 0.00% |
| 2010-01-14 | 0 | 9.000 | 8.950 | 9.150 | - | - | 0 | 0 | - | 0.943 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 9.000 | 8.900 | 9.150 | - | - | 0 | 0 | - | 0.943 | 0.932 | 0.959 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 9.000 | 8.950 | 9.100 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 0.943 | 0.938 | 0.953 | 0.943 | 0.943 | 19,091 | 0.9429 | 0.00% |
| 2010-01-11 | 0 | 9.000 | 8.920 | 9.150 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 0.943 | 0.934 | 0.959 | 0.943 | 0.943 | 57,273 | 0.9429 | 0.56% |
| 2010-01-08 | 0 | 8.950 | 8.950 | 9.200 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 0.938 | 0.938 | 0.964 | 0.932 | 0.932 | 19,091 | 0.9324 | -0.11% |
| 2010-01-07 | 0 | 8.960 | 8.920 | 9.050 | 8.960 | 9.000 | 6,000 | 53,840 | 8.9733 | 0.939 | 0.934 | 0.948 | 0.939 | 0.943 | 57,273 | 0.9401 | -0.44% |
| 2010-01-06 | 0 | 9.000 | 8.960 | 9.050 | 9.000 | 9.000 | 8,000 | 72,000 | 9.0000 | 0.943 | 0.939 | 0.948 | 0.943 | 0.943 | 76,364 | 0.9429 | 0.00% |
| 2010-01-05 | 0 | 9.000 | 8.900 | 9.200 | - | - | 0 | 0 | - | 0.943 | 0.932 | 0.964 | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 9.000 | 8.600 | 9.180 | - | - | 0 | 0 | - | 0.943 | 0.901 | 0.962 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 9.000 | 8.810 | 9.100 | 9.000 | 9.000 | 1,000 | 9,000 | 9.0000 | 0.943 | 0.923 | 0.953 | 0.943 | 0.943 | 9,545 | 0.9429 | 2.86% |
| 2009-12-30 | 0 | 8.750 | 8.710 | 8.800 | 8.490 | 8.750 | 126,000 | 1,073,610 | 8.5207 | 0.917 | 0.912 | 0.922 | 0.889 | 0.917 | 1,202,731 | 0.8926 | 0.69% |
| 2009-12-29 | 0 | 8.690 | 8.670 | 8.750 | 8.670 | 9.100 | 123,000 | 1,084,830 | 8.8198 | 0.910 | 0.908 | 0.917 | 0.908 | 0.953 | 1,174,094 | 0.9240 | -3.55% |
| 2009-12-28 | 0 | 9.010 | 9.000 | 9.200 | - | - | 0 | 0 | - | 0.944 | 0.943 | 0.964 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 9.010 | 9.010 | 9.350 | - | - | 0 | 0 | - | 0.944 | 0.944 | 0.980 | - | - | 0 | - | 0.11% |
| 2009-12-23 | 0 | 9.000 | 9.000 | 9.300 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 0.943 | 0.943 | 0.974 | 0.943 | 0.943 | 19,091 | 0.9429 | -0.55% |
| 2009-12-22 | 0 | 9.050 | 9.000 | 9.150 | - | - | 0 | 0 | - | 0.948 | 0.943 | 0.959 | - | - | 0 | - | 0.00% |
| 2009-12-21 | 0 | 9.050 | 9.000 | 9.150 | 8.900 | 9.050 | 9,200 | 83,060 | 9.0283 | 0.948 | 0.943 | 0.959 | 0.932 | 0.948 | 87,818 | 0.9458 | 0.00% |
| 2009-12-18 | 0 | 9.050 | 9.050 | 9.150 | 9.050 | 9.100 | 21,000 | 190,700 | 9.0810 | 0.948 | 0.948 | 0.959 | 0.948 | 0.953 | 200,455 | 0.9513 | -1.63% |
| 2009-12-17 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.200 | 5,000 | 46,000 | 9.2000 | 0.964 | 0.953 | 0.964 | 0.964 | 0.964 | 47,727 | 0.9638 | 0.00% |
| 2009-12-16 | 0 | 9.200 | 9.100 | 9.300 | 9.100 | 9.200 | 11,000 | 101,100 | 9.1909 | 0.964 | 0.953 | 0.974 | 0.953 | 0.964 | 105,000 | 0.9629 | 0.00% |
| 2009-12-15 | 0 | 9.200 | 9.150 | 9.250 | 9.200 | 9.200 | 15,000 | 138,000 | 9.2000 | 0.964 | 0.959 | 0.969 | 0.964 | 0.964 | 143,182 | 0.9638 | 0.55% |
| 2009-12-14 | 0 | 9.150 | 9.110 | 9.380 | 9.150 | 9.150 | 5,000 | 45,750 | 9.1500 | 0.959 | 0.954 | 0.983 | 0.959 | 0.959 | 47,727 | 0.9586 | -0.54% |
| 2009-12-11 | 0 | 9.200 | 9.110 | 9.380 | 9.200 | 9.200 | 10,000 | 92,000 | 9.2000 | 0.964 | 0.954 | 0.983 | 0.964 | 0.964 | 95,455 | 0.9638 | 0.55% |
| 2009-12-10 | 0 | 9.150 | 9.150 | 9.300 | 9.150 | 9.200 | 15,000 | 137,750 | 9.1833 | 0.959 | 0.959 | 0.974 | 0.959 | 0.964 | 143,182 | 0.9621 | -0.54% |
| 2009-12-09 | 0 | 9.200 | 9.110 | 9.350 | 9.200 | 9.200 | 13,000 | 119,600 | 9.2000 | 0.964 | 0.954 | 0.980 | 0.964 | 0.964 | 124,091 | 0.9638 | 0.99% |
| 2009-12-08 | 0 | 9.110 | 9.110 | 9.300 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 0.954 | 0.954 | 0.974 | 0.953 | 0.953 | 38,182 | 0.9533 | 0.22% |
| 2009-12-07 | 0 | 9.090 | 9.090 | 9.350 | 9.080 | 9.080 | 8,000 | 72,640 | 9.0800 | 0.952 | 0.952 | 0.980 | 0.951 | 0.951 | 76,364 | 0.9512 | 0.11% |
| 2009-12-04 | 0 | 9.080 | 9.060 | 9.340 | 9.060 | 9.080 | 7,000 | 63,520 | 9.0743 | 0.951 | 0.949 | 0.978 | 0.949 | 0.951 | 66,818 | 0.9506 | -0.66% |
| 2009-12-03 | 0 | 9.140 | 9.120 | 9.380 | 9.100 | 9.140 | 7,000 | 63,780 | 9.1114 | 0.958 | 0.955 | 0.983 | 0.953 | 0.958 | 66,818 | 0.9545 | 0.44% |
| 2009-12-02 | 0 | 9.100 | 9.100 | 9.400 | 9.100 | 9.100 | 1,750 | 15,850 | 9.0571 | 0.953 | 0.953 | 0.985 | 0.953 | 0.953 | 16,705 | 0.9488 | 0.00% |
| 2009-12-01 | 0 | 9.100 | 9.100 | 9.140 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 0.953 | 0.953 | 0.958 | 0.953 | 0.953 | 38,182 | 0.9533 | 1.11% |
| 2009-11-30 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 0.943 | 0.943 | 0.964 | 0.943 | 0.943 | 19,091 | 0.9429 | 0.45% |
| 2009-11-27 | 0 | 8.960 | - | 9.300 | 8.960 | 9.100 | 24,000 | 216,920 | 9.0383 | 0.939 | - | 0.974 | 0.939 | 0.953 | 229,092 | 0.9469 | -1.54% |
| 2009-11-26 | 0 | 9.100 | 9.100 | 9.350 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 0.953 | 0.953 | 0.980 | 0.953 | 0.953 | 47,727 | 0.9533 | -2.15% |
| 2009-11-25 | 0 | 9.300 | 9.200 | 9.350 | - | - | 0 | 0 | - | 0.974 | 0.964 | 0.980 | - | - | 0 | - | 0.00% |
| 2009-11-24 | 0 | 9.300 | 9.100 | 9.400 | 9.300 | 9.300 | 27,000 | 251,100 | 9.3000 | 0.974 | 0.953 | 0.985 | 0.974 | 0.974 | 257,728 | 0.9743 | 0.00% |
| 2009-11-23 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.300 | 5,000 | 46,500 | 9.3000 | 0.974 | 0.974 | 0.985 | 0.974 | 0.974 | 47,727 | 0.9743 | 0.00% |
| 2009-11-20 | 0 | 9.300 | 9.200 | 9.400 | 9.200 | 9.300 | 44,000 | 405,000 | 9.2045 | 0.974 | 0.964 | 0.985 | 0.964 | 0.974 | 420,001 | 0.9643 | 1.09% |
| 2009-11-19 | 0 | 9.200 | 9.200 | 9.400 | 9.200 | 9.200 | 34,000 | 312,800 | 9.2000 | 0.964 | 0.964 | 0.985 | 0.964 | 0.964 | 324,546 | 0.9638 | 0.00% |
| 2009-11-18 | 0 | 9.200 | 9.200 | 9.400 | - | - | 0 | 0 | - | 0.964 | 0.964 | 0.985 | - | - | 0 | - | 0.00% |
| 2009-11-17 | 0 | 9.200 | 9.180 | 9.450 | 9.200 | 9.500 | 24,000 | 221,400 | 9.2250 | 0.964 | 0.962 | 0.990 | 0.964 | 0.995 | 229,092 | 0.9664 | 0.22% |
| 2009-11-16 | 0 | 9.180 | 9.180 | 9.400 | 9.180 | 9.180 | 5,000 | 45,900 | 9.1800 | 0.962 | 0.962 | 0.985 | 0.962 | 0.962 | 47,727 | 0.9617 | 0.33% |
| 2009-11-13 | 0 | 9.150 | 9.100 | 9.500 | 9.150 | 9.150 | 10,000 | 91,500 | 9.1500 | 0.959 | 0.953 | 0.995 | 0.959 | 0.959 | 95,455 | 0.9586 | 0.00% |
| 2009-11-12 | 0 | 9.150 | 9.100 | 9.800 | 9.150 | 9.150 | 10,000 | 91,500 | 9.1500 | 0.959 | 0.953 | 1.027 | 0.959 | 0.959 | 95,455 | 0.9586 | 0.00% |
| 2009-11-11 | 0 | 9.150 | 9.100 | 9.300 | 9.150 | 9.300 | 28,000 | 258,050 | 9.2161 | 0.959 | 0.953 | 0.974 | 0.959 | 0.974 | 267,274 | 0.9655 | -1.61% |
| 2009-11-10 | 0 | 9.300 | 9.200 | 9.500 | 9.300 | 9.350 | 13,000 | 121,400 | 9.3385 | 0.974 | 0.964 | 0.995 | 0.974 | 0.980 | 124,091 | 0.9783 | -3.13% |
| 2009-11-09 | 0 | 9.600 | 9.150 | 9.600 | 9.590 | 9.600 | 18,000 | 172,780 | 9.5989 | 1.006 | 0.959 | 1.006 | 1.005 | 1.006 | 171,819 | 1.0056 | 3.23% |
| 2009-11-06 | 0 | 9.300 | 9.120 | 9.300 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 0.974 | 0.955 | 0.974 | 0.974 | 0.974 | 95,455 | 0.9743 | 2.20% |
| 2009-11-05 | 0 | 9.100 | 9.100 | 9.300 | 9.000 | 9.100 | 27,000 | 245,100 | 9.0778 | 0.953 | 0.953 | 0.974 | 0.943 | 0.953 | 257,728 | 0.9510 | 0.00% |
| 2009-11-04 | 0 | 9.100 | 9.100 | 9.300 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 0.953 | 0.953 | 0.974 | 0.953 | 0.953 | 19,091 | 0.9533 | 0.00% |
| 2009-11-03 | 0 | 9.100 | 9.000 | 9.200 | 9.100 | 9.100 | 22,000 | 200,200 | 9.1000 | 0.953 | 0.943 | 0.964 | 0.953 | 0.953 | 210,001 | 0.9533 | -1.09% |
| 2009-11-02 | 0 | 9.200 | 9.000 | 9.200 | 9.200 | 9.200 | 3,000 | 27,600 | 9.2000 | 0.964 | 0.943 | 0.964 | 0.964 | 0.964 | 28,636 | 0.9638 | -0.54% |
| 2009-10-30 | 0 | 9.250 | 9.250 | 9.580 | 9.250 | 9.250 | 12,000 | 111,000 | 9.2500 | 0.969 | 0.969 | 1.004 | 0.969 | 0.969 | 114,546 | 0.9690 | 0.00% |
| 2009-10-29 | 0 | 9.250 | 9.000 | 9.500 | 8.900 | 9.250 | 37,000 | 336,170 | 9.0857 | 0.969 | 0.943 | 0.995 | 0.932 | 0.969 | 353,183 | 0.9518 | 0.76% |
| 2009-10-28 | 0 | 9.180 | 9.180 | 9.480 | 9.160 | 9.300 | 29,000 | 265,930 | 9.1700 | 0.962 | 0.962 | 0.993 | 0.960 | 0.974 | 276,819 | 0.9607 | -2.86% |
| 2009-10-27 | 0 | 9.450 | 9.450 | 9.600 | 9.400 | 9.600 | 30,000 | 284,200 | 9.4733 | 0.990 | 0.990 | 1.006 | 0.985 | 1.006 | 286,364 | 0.9924 | -1.56% |
| 2009-10-23 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 10,000 | 96,000 | 9.6000 | 1.006 | 1.006 | 1.016 | 1.006 | 1.006 | 95,455 | 1.0057 | -1.03% |
| 2009-10-22 | 0 | 9.700 | 9.510 | 9.700 | 9.690 | 9.700 | 5,000 | 48,490 | 9.6980 | 1.016 | 0.996 | 1.016 | 1.015 | 1.016 | 47,727 | 1.0160 | 0.00% |
| 2009-10-21 | 0 | 9.700 | 9.660 | 9.850 | 9.700 | 9.850 | 57,000 | 556,300 | 9.7596 | 1.016 | 1.012 | 1.032 | 1.016 | 1.032 | 544,093 | 1.0224 | -0.21% |
| 2009-10-20 | 0 | 9.720 | 9.600 | 9.720 | 9.700 | 9.720 | 36,000 | 349,240 | 9.7011 | 1.018 | 1.006 | 1.018 | 1.016 | 1.018 | 343,637 | 1.0163 | 0.21% |
| 2009-10-19 | 0 | 9.700 | 9.600 | 9.780 | 9.650 | 9.800 | 117,500 | 1,145,895 | 9.7523 | 1.016 | 1.006 | 1.025 | 1.011 | 1.027 | 1,121,594 | 1.0217 | 0.00% |
| 2009-10-16 | 0 | 9.700 | 9.250 | 9.700 | 9.400 | 9.800 | 194,000 | 1,854,940 | 9.5615 | 1.016 | 0.969 | 1.016 | 0.985 | 1.027 | 1,851,824 | 1.0017 | 5.43% |
| 2009-10-15 | 0 | 9.200 | 9.100 | 9.250 | 9.100 | 9.400 | 95,000 | 874,010 | 9.2001 | 0.964 | 0.953 | 0.969 | 0.953 | 0.985 | 906,821 | 0.9638 | 1.66% |
| 2009-10-14 | 0 | 9.050 | 8.900 | 9.050 | 8.800 | 9.050 | 147,000 | 1,311,100 | 8.9190 | 0.948 | 0.932 | 0.948 | 0.922 | 0.948 | 1,403,186 | 0.9344 | 4.02% |
| 2009-10-13 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 40,000 | 348,000 | 8.7000 | 0.911 | 0.906 | 0.922 | 0.911 | 0.911 | 381,819 | 0.9114 | 1.16% |
| 2009-10-12 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 9,000 | 77,400 | 8.6000 | 0.901 | 0.901 | 0.911 | 0.901 | 0.901 | 85,909 | 0.9009 | 0.00% |
| 2009-10-09 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 0.901 | 0.880 | 0.911 | - | - | 0 | - | 0.00% |
| 2009-10-08 | 0 | 8.600 | 8.310 | 8.650 | - | - | 0 | 0 | - | 0.901 | 0.871 | 0.906 | - | - | 0 | - | 0.00% |
| 2009-10-07 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 129,000 | 1,098,500 | 8.5155 | 0.901 | 0.890 | 0.901 | 0.890 | 0.901 | 1,231,367 | 0.8921 | 2.38% |
| 2009-10-06 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 50,000 | 424,100 | 8.4820 | 0.880 | 0.880 | 0.890 | 0.880 | 0.890 | 477,274 | 0.8886 | 0.60% |
| 2009-10-05 | 0 | 8.350 | 8.350 | 8.600 | 8.350 | 8.350 | 2,000 | 16,700 | 8.3500 | 0.875 | 0.875 | 0.901 | 0.875 | 0.875 | 19,091 | 0.8748 | -0.60% |
| 2009-10-02 | 0 | 8.400 | 8.310 | 8.400 | 8.310 | 8.400 | 33,000 | 276,110 | 8.3670 | 0.880 | 0.871 | 0.880 | 0.871 | 0.880 | 315,001 | 0.8765 | 0.24% |
| 2009-09-30 | 0 | 8.380 | 8.310 | 8.500 | 8.380 | 8.380 | 6,000 | 50,280 | 8.3800 | 0.878 | 0.871 | 0.890 | 0.878 | 0.878 | 57,273 | 0.8779 | 0.36% |
| 2009-09-29 | 0 | 8.350 | 8.350 | 8.500 | - | - | 0 | 0 | - | 0.875 | 0.875 | 0.890 | - | - | 0 | - | 0.60% |
| 2009-09-28 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.400 | 52,000 | 433,800 | 8.3423 | 0.870 | 0.870 | 0.890 | 0.870 | 0.880 | 496,365 | 0.8740 | -1.19% |
| 2009-09-25 | 0 | 8.400 | 8.350 | 8.650 | 8.400 | 8.400 | 5,000 | 42,000 | 8.4000 | 0.880 | 0.875 | 0.906 | 0.880 | 0.880 | 47,727 | 0.8800 | -1.18% |
| 2009-09-24 | 0 | 8.500 | 8.400 | 8.650 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 0.890 | 0.880 | 0.906 | 0.890 | 0.890 | 95,455 | 0.8905 | -1.96% |
| 2009-09-23 | 0 | 8.670 | - | 8.800 | - | - | 0 | 0 | - | 0.908 | - | 0.922 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 8.790 | 8.620 | 8.800 | 8.790 | 8.800 | 9,000 | 79,140 | 8.7933 | 0.908 | 0.891 | 0.909 | 0.908 | 0.909 | 87,098 | 0.9086 | -0.11% |
| 2009-09-21 | 0 | 8.800 | 8.660 | 8.850 | 8.800 | 8.800 | 50,000 | 440,000 | 8.8000 | 0.909 | 0.895 | 0.914 | 0.909 | 0.909 | 483,880 | 0.9093 | 3.53% |
| 2009-09-18 | 0 | 8.500 | 8.500 | 8.780 | 8.500 | 8.620 | 20,000 | 172,080 | 8.6040 | 0.878 | 0.878 | 0.907 | 0.878 | 0.891 | 193,552 | 0.8891 | -1.16% |
| 2009-09-17 | 0 | 8.600 | 8.550 | 8.690 | 8.500 | 8.690 | 61,000 | 520,320 | 8.5298 | 0.889 | 0.883 | 0.898 | 0.878 | 0.898 | 590,334 | 0.8814 | 1.18% |
| 2009-09-16 | 0 | 8.500 | 8.350 | 8.500 | 8.490 | 8.500 | 226,000 | 1,920,450 | 8.4976 | 0.878 | 0.863 | 0.878 | 0.877 | 0.878 | 2,187,138 | 0.8781 | 2.04% |
| 2009-09-15 | 0 | 8.330 | 8.330 | 8.490 | - | - | 0 | 0 | - | 0.861 | 0.861 | 0.877 | - | - | 0 | - | 0.36% |
| 2009-09-14 | 0 | 8.300 | 8.300 | 8.490 | 8.300 | 8.400 | 13,000 | 109,000 | 8.3846 | 0.858 | 0.858 | 0.877 | 0.858 | 0.868 | 125,809 | 0.8664 | -1.78% |
| 2009-09-11 | 0 | 8.450 | 8.310 | 8.450 | 8.300 | 8.450 | 81,000 | 679,300 | 8.3864 | 0.873 | 0.859 | 0.873 | 0.858 | 0.873 | 783,886 | 0.8666 | 1.81% |
| 2009-09-10 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.370 | 42,000 | 349,740 | 8.3271 | 0.858 | 0.858 | 0.863 | 0.858 | 0.865 | 406,459 | 0.8605 | 1.22% |
| 2009-09-09 | 0 | 8.200 | 8.200 | 8.400 | 8.200 | 8.210 | 82,000 | 672,500 | 8.2012 | 0.847 | 0.847 | 0.868 | 0.847 | 0.848 | 793,563 | 0.8474 | 0.00% |
| 2009-09-08 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.200 | 46,000 | 377,200 | 8.2000 | 0.847 | 0.847 | 0.852 | 0.847 | 0.847 | 445,170 | 0.8473 | 2.50% |
| 2009-09-07 | 0 | 8.000 | 8.000 | 8.020 | 8.000 | 8.100 | 47,000 | 379,140 | 8.0668 | 0.827 | 0.827 | 0.829 | 0.827 | 0.837 | 454,847 | 0.8336 | -3.61% |
| 2009-09-04 | 0 | 8.300 | 8.050 | 8.400 | 8.300 | 8.460 | 146,000 | 1,232,980 | 8.4451 | 0.858 | 0.832 | 0.868 | 0.858 | 0.874 | 1,412,930 | 0.8726 | -0.12% |
| 2009-09-03 | 0 | 8.310 | 8.200 | 8.310 | 8.300 | 8.320 | 243,000 | 2,018,980 | 8.3086 | 0.859 | 0.847 | 0.859 | 0.858 | 0.860 | 2,351,657 | 0.8585 | 3.88% |
| 2009-09-02 | 0 | 8.000 | 7.990 | 8.600 | - | - | 0 | 0 | - | 0.827 | 0.826 | 0.889 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 8.000 | 8.000 | 8.290 | - | - | 0 | 0 | - | 0.827 | 0.827 | 0.857 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 8.000 | 7.970 | 8.200 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 0.827 | 0.824 | 0.847 | 0.827 | 0.827 | 96,776 | 0.8267 | -3.38% |
| 2009-08-28 | 0 | 8.280 | 7.950 | 8.280 | - | - | 0 | 0 | - | 0.856 | 0.821 | 0.856 | - | - | 0 | - | 0.00% |
| 2009-08-27 | 0 | 8.280 | 7.900 | 8.280 | - | - | 0 | 0 | - | 0.856 | 0.816 | 0.856 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 8.280 | 7.920 | 8.280 | - | - | 0 | 0 | - | 0.856 | 0.818 | 0.856 | - | - | 0 | - | -0.24% |
| 2009-08-25 | 0 | 8.300 | 7.960 | 8.300 | 8.300 | 8.300 | 14,000 | 116,200 | 8.3000 | 0.858 | 0.823 | 0.858 | 0.858 | 0.858 | 135,486 | 0.8577 | 3.75% |
| 2009-08-24 | 0 | 8.000 | 7.910 | 8.200 | - | - | 0 | 0 | - | 0.827 | 0.817 | 0.847 | - | - | 0 | - | 0.00% |
| 2009-08-21 | 0 | 8.000 | 7.870 | 8.200 | - | - | 0 | 0 | - | 0.827 | 0.813 | 0.847 | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 8.000 | 7.880 | 8.280 | - | - | 0 | 0 | - | 0.827 | 0.814 | 0.856 | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 8.000 | 7.870 | 8.380 | - | - | 0 | 0 | - | 0.827 | 0.813 | 0.866 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.000 | 14,000 | 112,000 | 8.0000 | 0.827 | 0.827 | 0.847 | 0.827 | 0.827 | 135,486 | 0.8267 | 0.00% |
| 2009-08-17 | 0 | 8.000 | 7.900 | 8.360 | 7.920 | 8.000 | 8,000 | 63,600 | 7.9500 | 0.827 | 0.816 | 0.864 | 0.818 | 0.827 | 77,421 | 0.8215 | -0.99% |
| 2009-08-14 | 0 | 8.080 | 8.080 | 8.200 | 8.010 | 8.010 | 13,000 | 104,130 | 8.0100 | 0.835 | 0.835 | 0.847 | 0.828 | 0.828 | 125,809 | 0.8277 | -0.86% |
| 2009-08-13 | 0 | 8.150 | 8.120 | 8.350 | - | - | 0 | 0 | - | 0.842 | 0.839 | 0.863 | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 8.150 | 8.010 | 8.340 | - | - | 0 | 0 | - | 0.842 | 0.828 | 0.862 | - | - | 0 | - | 0.00% |
| 2009-08-11 | 0 | 8.150 | 8.130 | 8.150 | 8.100 | 8.150 | 282,000 | 2,290,410 | 8.1220 | 0.842 | 0.840 | 0.842 | 0.837 | 0.842 | 2,729,083 | 0.8393 | 0.25% |
| 2009-08-10 | 0 | 8.130 | 8.130 | 8.170 | 8.130 | 8.230 | 191,000 | 1,558,430 | 8.1593 | 0.840 | 0.840 | 0.844 | 0.840 | 0.850 | 1,848,422 | 0.8431 | -1.45% |
| 2009-08-07 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.350 | 185,000 | 1,537,330 | 8.3099 | 0.852 | 0.852 | 0.858 | 0.852 | 0.863 | 1,790,356 | 0.8587 | -2.94% |
| 2009-08-06 | 0 | 8.500 | 8.350 | 8.500 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 0.878 | 0.863 | 0.878 | 0.878 | 0.878 | 96,776 | 0.8783 | 0.24% |
| 2009-08-05 | 0 | 8.480 | 8.100 | 8.500 | 8.480 | 8.500 | 7,000 | 59,460 | 8.4943 | 0.876 | 0.837 | 0.878 | 0.876 | 0.878 | 67,743 | 0.8777 | -0.24% |
| 2009-08-04 | 0 | 8.500 | 8.360 | 8.500 | 8.500 | 8.500 | 12,000 | 102,000 | 8.5000 | 0.878 | 0.864 | 0.878 | 0.878 | 0.878 | 116,131 | 0.8783 | 1.31% |
| 2009-08-03 | 0 | 8.390 | 8.250 | 8.390 | 8.250 | 8.390 | 227,000 | 1,886,390 | 8.3101 | 0.867 | 0.852 | 0.867 | 0.852 | 0.867 | 2,196,815 | 0.8587 | 1.70% |
| 2009-07-31 | 0 | 8.250 | 8.220 | 8.400 | 8.200 | 8.420 | 43,000 | 358,930 | 8.3472 | 0.852 | 0.849 | 0.868 | 0.847 | 0.870 | 416,137 | 0.8625 | 1.85% |
| 2009-07-30 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 82,000 | 664,200 | 8.1000 | 0.837 | 0.837 | 0.847 | 0.837 | 0.837 | 793,563 | 0.8370 | 1.76% |
| 2009-07-29 | 0 | 7.960 | 7.900 | 8.200 | 7.960 | 7.960 | 10,000 | 79,600 | 7.9600 | 0.823 | 0.816 | 0.847 | 0.823 | 0.823 | 96,776 | 0.8225 | -0.62% |
| 2009-07-28 | 0 | 8.010 | 7.960 | 8.000 | 7.920 | 8.040 | 893,000 | 7,148,040 | 8.0045 | 0.828 | 0.823 | 0.827 | 0.818 | 0.831 | 8,642,097 | 0.8271 | 0.13% |
| 2009-07-27 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.100 | 61,000 | 490,100 | 8.0344 | 0.827 | 0.806 | 0.827 | 0.827 | 0.837 | 590,334 | 0.8302 | -1.23% |
| 2009-07-24 | 0 | 8.100 | 7.800 | 8.100 | 8.100 | 8.100 | 3,000 | 24,300 | 8.1000 | 0.837 | 0.806 | 0.837 | 0.837 | 0.837 | 29,033 | 0.8370 | 1.25% |
| 2009-07-23 | 0 | 8.000 | 8.000 | 8.180 | 7.800 | 8.000 | 24,000 | 190,000 | 7.9167 | 0.827 | 0.827 | 0.845 | 0.806 | 0.827 | 232,262 | 0.8180 | 0.00% |
| 2009-07-22 | 0 | 8.000 | 7.500 | 8.000 | - | - | 0 | 0 | - | 0.827 | 0.775 | 0.827 | - | - | 0 | - | 0.00% |
| 2009-07-21 | 0 | 8.000 | 7.350 | 8.000 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 0.827 | 0.759 | 0.827 | 0.827 | 0.827 | 38,710 | 0.8267 | 2.56% |
| 2009-07-20 | 0 | 7.800 | 7.510 | 7.900 | 7.800 | 7.800 | 5,000 | 39,000 | 7.8000 | 0.806 | 0.776 | 0.816 | 0.806 | 0.806 | 48,388 | 0.8060 | 4.70% |
| 2009-07-17 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 10,000 | 74,250 | 7.4250 | 0.770 | 0.765 | 0.770 | 0.765 | 0.770 | 96,776 | 0.7672 | 1.36% |
| 2009-07-16 | 0 | 7.350 | 7.350 | 7.390 | 7.310 | 7.390 | 260,000 | 1,906,610 | 7.3331 | 0.759 | 0.759 | 0.764 | 0.755 | 0.764 | 2,516,176 | 0.7577 | 1.66% |
| 2009-07-15 | 0 | 7.230 | 7.230 | 7.430 | 7.220 | 7.230 | 223,000 | 1,611,060 | 7.2245 | 0.747 | 0.747 | 0.768 | 0.746 | 0.747 | 2,158,105 | 0.7465 | 0.14% |
| 2009-07-14 | 0 | 7.220 | 7.220 | 7.680 | 7.200 | 7.300 | 84,000 | 605,400 | 7.2071 | 0.746 | 0.746 | 0.794 | 0.744 | 0.754 | 812,918 | 0.7447 | -1.23% |
| 2009-07-13 | 0 | 7.310 | 6.700 | 7.740 | 7.310 | 7.310 | 5,000 | 36,550 | 7.3100 | 0.755 | 0.692 | 0.800 | 0.755 | 0.755 | 48,388 | 0.7554 | -2.53% |
| 2009-07-10 | 0 | 7.500 | 7.320 | 7.780 | - | - | 0 | 0 | - | 0.775 | 0.756 | 0.804 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 7.500 | 7.240 | 7.660 | 7.500 | 7.500 | 15,000 | 112,500 | 7.5000 | 0.775 | 0.748 | 0.792 | 0.775 | 0.775 | 145,164 | 0.7750 | -2.09% |
| 2009-07-08 | 0 | 7.660 | 7.100 | 7.800 | - | - | 0 | 0 | - | 0.792 | 0.734 | 0.806 | - | - | 0 | - | 0.00% |
| 2009-07-07 | 0 | 7.660 | 7.660 | 7.840 | - | - | 0 | 0 | - | 0.792 | 0.792 | 0.810 | - | - | 0 | - | 0.13% |
| 2009-07-06 | 0 | 7.650 | 6.800 | 7.890 | - | - | 0 | 0 | - | 0.790 | 0.703 | 0.815 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 7.650 | 6.900 | 7.900 | - | - | 0 | 0 | - | 0.790 | 0.713 | 0.816 | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 7.650 | 7.650 | 7.950 | 7.650 | 7.650 | 9,000 | 68,850 | 7.6500 | 0.790 | 0.790 | 0.821 | 0.790 | 0.790 | 87,098 | 0.7905 | -0.52% |
| 2009-06-30 | 0 | 7.690 | 7.200 | 7.880 | - | - | 1,000 | 7,500 | 7.5000 | 0.795 | 0.744 | 0.814 | - | - | 9,678 | 0.7750 | 0.00% |
| 2009-06-29 | 0 | 7.690 | 7.500 | 7.690 | 7.690 | 7.690 | 1,000 | 7,690 | 7.6900 | 0.795 | 0.775 | 0.795 | 0.795 | 0.795 | 9,678 | 0.7946 | -1.41% |
| 2009-06-26 | 0 | 7.800 | 7.720 | 8.000 | 7.700 | 7.800 | 30,000 | 233,570 | 7.7857 | 0.806 | 0.798 | 0.827 | 0.796 | 0.806 | 290,328 | 0.8045 | 1.43% |
| 2009-06-25 | 0 | 7.690 | 7.600 | 7.780 | - | - | 5,000 | 38,500 | 7.7000 | 0.795 | 0.785 | 0.804 | - | - | 48,388 | 0.7957 | 0.00% |
| 2009-06-24 | 0 | 7.690 | 7.450 | 7.690 | 7.690 | 7.690 | 5,000 | 38,450 | 7.6900 | 0.795 | 0.770 | 0.795 | 0.795 | 0.795 | 48,388 | 0.7946 | 0.00% |
| 2009-06-23 | 0 | 7.690 | 7.350 | 7.690 | 7.700 | 7.700 | 6,000 | 45,200 | 7.5333 | 0.795 | 0.759 | 0.795 | 0.796 | 0.796 | 58,066 | 0.7784 | 0.52% |
| 2009-06-22 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.650 | 20,000 | 153,000 | 7.6500 | 0.790 | 0.790 | 0.796 | 0.790 | 0.790 | 193,552 | 0.7905 | 0.39% |
| 2009-06-19 | 0 | 7.620 | 7.400 | 7.800 | - | - | 0 | 0 | - | 0.787 | 0.765 | 0.806 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 7.620 | 7.300 | 7.620 | - | - | 0 | 0 | - | 0.787 | 0.754 | 0.787 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 7.620 | 7.450 | 7.760 | - | - | 0 | 0 | - | 0.787 | 0.770 | 0.802 | - | - | 0 | - | 0.00% |
| 2009-06-16 | 0 | 7.620 | 7.600 | 7.650 | - | - | 635 | 4,572 | 7.2000 | 0.787 | 0.785 | 0.790 | - | - | 6,145 | 0.7440 | 0.00% |
| 2009-06-15 | 0 | 7.620 | 7.500 | 7.800 | - | - | 0 | 0 | - | 0.787 | 0.775 | 0.806 | - | - | 0 | - | 0.00% |
| 2009-06-12 | 0 | 7.620 | 7.620 | 7.800 | 7.600 | 7.800 | 4,000 | 30,600 | 7.6500 | 0.787 | 0.787 | 0.806 | 0.785 | 0.806 | 38,710 | 0.7905 | -2.31% |
| 2009-06-11 | 0 | 7.800 | 7.600 | 8.000 | - | - | 0 | 0 | - | 0.806 | 0.785 | 0.827 | - | - | 0 | - | 0.00% |
| 2009-06-10 | 0 | 7.800 | 7.320 | 7.840 | - | - | 0 | 0 | - | 0.806 | 0.756 | 0.810 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 0.806 | 0.765 | 0.806 | - | - | 0 | - | 0.00% |
| 2009-06-08 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 0.806 | 0.796 | 0.816 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 7.800 | 7.800 | 7.880 | 7.710 | 7.800 | 141,000 | 1,087,740 | 7.7145 | 0.806 | 0.806 | 0.814 | 0.797 | 0.806 | 1,364,542 | 0.7971 | 0.00% |
| 2009-06-04 | 0 | 7.800 | 7.600 | 7.830 | 7.800 | 7.900 | 28,000 | 219,400 | 7.8357 | 0.806 | 0.785 | 0.809 | 0.806 | 0.816 | 270,973 | 0.8097 | -1.27% |
| 2009-06-03 | 0 | 7.900 | 7.800 | 8.200 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 0.816 | 0.806 | 0.847 | 0.816 | 0.816 | 96,776 | 0.8163 | -1.25% |
| 2009-06-02 | 0 | 8.000 | 7.600 | 8.200 | 8.000 | 8.200 | 6,000 | 48,200 | 8.0333 | 0.827 | 0.785 | 0.847 | 0.827 | 0.847 | 58,066 | 0.8301 | -1.84% |
| 2009-06-01 | 0 | 8.150 | 7.200 | 8.410 | 8.150 | 8.400 | 52,000 | 428,220 | 8.2350 | 0.842 | 0.744 | 0.869 | 0.842 | 0.868 | 503,235 | 0.8509 | 0.00% |
| 2009-05-29 | 0 | 8.150 | 7.830 | 8.200 | 8.150 | 8.150 | 5,000 | 40,750 | 8.1500 | 0.842 | 0.809 | 0.847 | 0.842 | 0.842 | 48,388 | 0.8422 | 1.24% |
| 2009-05-27 | 0 | 8.050 | 7.900 | 8.050 | 8.050 | 8.100 | 13,000 | 104,890 | 8.0685 | 0.832 | 0.816 | 0.832 | 0.832 | 0.837 | 125,809 | 0.8337 | 3.07% |
| 2009-05-26 | 0 | 8.150 | 8.150 | 8.350 | 8.100 | 8.200 | 38,000 | 309,670 | 8.1492 | 0.807 | 0.807 | 0.827 | 0.802 | 0.812 | 383,758 | 0.8069 | 1.12% |
| 2009-05-25 | 0 | 8.060 | 8.060 | 8.100 | 7.910 | 8.100 | 42,000 | 338,900 | 8.0690 | 0.798 | 0.798 | 0.802 | 0.783 | 0.802 | 424,154 | 0.7990 | 1.90% |
| 2009-05-22 | 0 | 7.910 | 7.910 | 8.000 | 7.800 | 8.100 | 21,000 | 167,100 | 7.9571 | 0.783 | 0.783 | 0.792 | 0.772 | 0.802 | 212,077 | 0.7879 | -2.35% |
| 2009-05-21 | 0 | 8.100 | 7.900 | 8.200 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 0.802 | 0.782 | 0.812 | 0.802 | 0.802 | 10,099 | 0.8021 | 1.25% |
| 2009-05-20 | 0 | 8.000 | 8.000 | 8.100 | 7.900 | 8.100 | 21,000 | 168,760 | 8.0362 | 0.792 | 0.792 | 0.802 | 0.782 | 0.802 | 212,077 | 0.7957 | 2.56% |
| 2009-05-19 | 0 | 7.800 | 7.660 | 7.800 | 7.700 | 7.800 | 7,000 | 54,200 | 7.7429 | 0.772 | 0.758 | 0.772 | 0.762 | 0.772 | 70,692 | 0.7667 | 2.63% |
| 2009-05-18 | 0 | 7.600 | 7.600 | 8.200 | - | - | 0 | 0 | - | 0.753 | 0.753 | 0.812 | - | - | 0 | - | 1.33% |
| 2009-05-15 | 0 | 7.500 | 7.500 | 7.800 | - | - | 0 | 0 | - | 0.743 | 0.743 | 0.772 | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 7.500 | 7.300 | 7.700 | 7.500 | 7.500 | 15,000 | 112,500 | 7.5000 | 0.743 | 0.723 | 0.762 | 0.743 | 0.743 | 151,484 | 0.7427 | -1.96% |
| 2009-05-13 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.650 | 15,000 | 114,750 | 7.6500 | 0.758 | 0.753 | 0.758 | 0.758 | 0.758 | 151,484 | 0.7575 | -2.55% |
| 2009-05-12 | 0 | 7.850 | 7.480 | 7.980 | - | - | 0 | 0 | - | 0.777 | 0.741 | 0.790 | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 7.850 | 7.000 | 8.100 | 7.800 | 8.000 | 29,000 | 229,030 | 7.8976 | 0.777 | 0.693 | 0.802 | 0.772 | 0.792 | 292,868 | 0.7820 | 1.95% |
| 2009-05-08 | 0 | 7.700 | 7.700 | 7.800 | 7.400 | 7.600 | 35,000 | 262,300 | 7.4943 | 0.762 | 0.762 | 0.772 | 0.733 | 0.753 | 353,462 | 0.7421 | 4.05% |
| 2009-05-07 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 0.733 | 0.733 | 0.743 | 0.733 | 0.733 | 20,198 | 0.7328 | 2.78% |
| 2009-05-06 | 0 | 7.200 | 7.000 | 7.400 | 7.000 | 7.200 | 10,000 | 69,450 | 6.9450 | 0.713 | 0.693 | 0.733 | 0.693 | 0.713 | 100,989 | 0.6877 | 5.88% |
| 2009-05-05 | 0 | 6.800 | 6.750 | 8.000 | 6.750 | 6.800 | 4,000 | 27,100 | 6.7750 | 0.673 | 0.668 | 0.792 | 0.668 | 0.673 | 40,396 | 0.6709 | 3.82% |
| 2009-05-04 | 0 | 6.550 | 6.550 | 7.400 | 6.500 | 6.550 | 20,000 | 130,550 | 6.5275 | 0.649 | 0.649 | 0.733 | 0.644 | 0.649 | 201,978 | 0.6464 | 1.55% |
| 2009-04-30 | 0 | 6.450 | 6.400 | 6.490 | 6.380 | 6.450 | 85,000 | 544,170 | 6.4020 | 0.639 | 0.634 | 0.643 | 0.632 | 0.639 | 858,407 | 0.6339 | 0.78% |
| 2009-04-29 | 0 | 6.400 | 6.380 | 6.400 | 6.370 | 6.400 | 33,000 | 211,010 | 6.3942 | 0.634 | 0.632 | 0.634 | 0.631 | 0.634 | 333,264 | 0.6332 | 0.00% |
| 2009-04-28 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.450 | 62,000 | 397,650 | 6.4137 | 0.634 | 0.632 | 0.634 | 0.634 | 0.639 | 626,132 | 0.6351 | -1.54% |
| 2009-04-27 | 0 | 6.500 | 6.400 | 6.500 | 6.250 | 6.500 | 58,000 | 372,690 | 6.4257 | 0.644 | 0.634 | 0.644 | 0.619 | 0.644 | 585,736 | 0.6363 | 0.00% |
| 2009-04-24 | 0 | 6.500 | 6.500 | 6.900 | - | - | 5,000 | 32,500 | 6.5000 | 0.644 | 0.644 | 0.683 | - | - | 50,495 | 0.6436 | 0.93% |
| 2009-04-23 | 0 | 6.440 | 6.440 | 6.500 | 6.380 | 6.440 | 29,000 | 185,680 | 6.4028 | 0.638 | 0.638 | 0.644 | 0.632 | 0.638 | 292,868 | 0.6340 | 0.94% |
| 2009-04-22 | 0 | 6.380 | 6.300 | 6.400 | 6.280 | 6.400 | 61,000 | 384,320 | 6.3003 | 0.632 | 0.624 | 0.634 | 0.622 | 0.634 | 616,033 | 0.6239 | 4.59% |
| 2009-04-21 | 0 | 6.100 | 6.140 | 6.300 | 6.100 | 6.150 | 229,000 | 1,401,410 | 6.1197 | 0.604 | 0.608 | 0.624 | 0.604 | 0.609 | 2,312,649 | 0.6060 | -0.65% |
| 2009-04-20 | 0 | 6.140 | 6.120 | 6.140 | 6.010 | 6.190 | 263,000 | 1,608,150 | 6.1146 | 0.608 | 0.606 | 0.608 | 0.595 | 0.613 | 2,656,012 | 0.6055 | 0.66% |
| 2009-04-17 | 0 | 6.100 | 6.060 | 6.700 | - | - | 0 | 0 | - | 0.604 | 0.600 | 0.663 | - | - | 0 | - | 0.00% |
| 2009-04-16 | 0 | 6.100 | 6.000 | 6.650 | - | - | 0 | 0 | - | 0.604 | 0.594 | 0.658 | - | - | 0 | - | 0.00% |
| 2009-04-15 | 0 | 6.100 | 6.070 | 6.700 | 6.100 | 6.100 | 3,000 | 18,300 | 6.1000 | 0.604 | 0.601 | 0.663 | 0.604 | 0.604 | 30,297 | 0.6040 | -0.81% |
| 2009-04-14 | 0 | 6.150 | 5.910 | 6.300 | - | - | 0 | 0 | - | 0.609 | 0.585 | 0.624 | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 6.150 | 6.150 | 6.250 | - | - | 0 | 0 | - | 0.609 | 0.609 | 0.619 | - | - | 0 | - | 1.99% |
| 2009-04-08 | 0 | 6.030 | 5.920 | 6.230 | - | - | 0 | 0 | - | 0.597 | 0.586 | 0.617 | - | - | 0 | - | 0.00% |
| 2009-04-07 | 0 | 6.030 | 6.020 | 6.800 | 6.030 | 6.120 | 10,000 | 60,750 | 6.0750 | 0.597 | 0.596 | 0.673 | 0.597 | 0.606 | 100,989 | 0.6016 | -3.21% |
| 2009-04-06 | 0 | 6.230 | 6.230 | 6.800 | 6.000 | 6.200 | 99,400 | 614,338 | 6.1805 | 0.617 | 0.617 | 0.673 | 0.594 | 0.614 | 1,003,831 | 0.6120 | 7.41% |
| 2009-04-03 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 6.000 | 28,000 | 166,400 | 5.9429 | 0.574 | 0.574 | 0.594 | 0.574 | 0.594 | 282,769 | 0.5885 | -3.33% |
| 2009-04-02 | 0 | 6.000 | 5.800 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.594 | 0.574 | 0.594 | 0.594 | 0.594 | 40,396 | 0.5941 | 0.17% |
| 2009-04-01 | 0 | 5.990 | 5.400 | 6.000 | - | - | 0 | 0 | - | 0.593 | 0.535 | 0.594 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 5.990 | 5.800 | 6.000 | - | - | 0 | 0 | - | 0.593 | 0.574 | 0.594 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 5.990 | 5.800 | 6.000 | - | - | 0 | 0 | - | 0.593 | 0.574 | 0.594 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 5.990 | 5.600 | 5.990 | - | - | 0 | 0 | - | 0.593 | 0.555 | 0.593 | - | - | 0 | - | -0.17% |
| 2009-03-26 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 5,000 | 30,000 | 6.0000 | 0.594 | 0.584 | 0.594 | 0.594 | 0.594 | 50,495 | 0.5941 | 0.00% |
| 2009-03-25 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 0.594 | 0.574 | 0.594 | - | - | 0 | - | 0.00% |
| 2009-03-24 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 0.594 | 0.594 | 0.599 | 0.594 | 0.594 | 121,187 | 0.5941 | 0.00% |
| 2009-03-23 | 0 | 6.000 | 5.500 | 6.050 | - | - | 40,000 | 240,000 | 6.0000 | 0.594 | 0.545 | 0.599 | - | - | 403,956 | 0.5941 | 0.00% |
| 2009-03-20 | 0 | 6.000 | 5.800 | 6.200 | 6.000 | 6.000 | 25,000 | 150,000 | 6.0000 | 0.594 | 0.574 | 0.614 | 0.594 | 0.594 | 252,473 | 0.5941 | 0.00% |
| 2009-03-19 | 0 | 6.000 | 5.300 | 6.100 | - | - | 0 | 0 | - | 0.594 | 0.525 | 0.604 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 30,000 | 180,000 | 6.0000 | 0.594 | 0.584 | 0.604 | 0.594 | 0.594 | 302,967 | 0.5941 | 0.00% |
| 2009-03-17 | 0 | 6.000 | 6.000 | 6.080 | 6.000 | 6.200 | 41,000 | 248,780 | 6.0678 | 0.594 | 0.594 | 0.602 | 0.594 | 0.614 | 414,055 | 0.6008 | -4.76% |
| 2009-03-16 | 0 | 6.300 | 6.300 | 6.400 | 6.210 | 6.400 | 257,000 | 1,563,540 | 6.0838 | 0.624 | 0.624 | 0.634 | 0.615 | 0.634 | 2,595,419 | 0.6024 | -1.56% |
| 2009-03-13 | 0 | 6.400 | 6.200 | 6.800 | - | - | 0 | 0 | - | 0.634 | 0.614 | 0.673 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.614 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.614 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.614 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 6.400 | 6.230 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.617 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.614 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 6.400 | 6.000 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.594 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 6.400 | 6.020 | 6.600 | - | - | 0 | 0 | - | 0.634 | 0.596 | 0.654 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 6.400 | 6.000 | 6.400 | - | - | 0 | 0 | - | 0.634 | 0.594 | 0.634 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 6.400 | 6.000 | 6.400 | - | - | 0 | 0 | - | 0.634 | 0.594 | 0.634 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 6.400 | - | 7.000 | - | - | 0 | 0 | - | 0.634 | - | 0.693 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 6.400 | - | 7.000 | - | - | 0 | 0 | - | 0.634 | - | 0.693 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 6.400 | - | 7.200 | - | - | 0 | 0 | - | 0.634 | - | 0.713 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 6.400 | - | 7.100 | - | - | 0 | 0 | - | 0.634 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 6.400 | - | 6.800 | - | - | 0 | 0 | - | 0.634 | - | 0.673 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 6.400 | - | 7.100 | - | - | 0 | 0 | - | 0.634 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 6.400 | - | 6.500 | - | - | 0 | 0 | - | 0.634 | - | 0.644 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 6.400 | - | 7.100 | - | - | 0 | 0 | - | 0.634 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 6.400 | - | 7.100 | - | - | 0 | 0 | - | 0.634 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 6.400 | - | 7.100 | - | - | 0 | 0 | - | 0.634 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 6.400 | 6.100 | 7.100 | - | - | 0 | 0 | - | 0.634 | 0.604 | 0.703 | - | - | 0 | - | 3.23% |
| 2009-02-12 | 0 | 6.200 | 6.000 | 7.100 | 6.000 | 6.000 | 1,000 | 6,000 | 6.0000 | 0.614 | 0.594 | 0.703 | 0.594 | 0.594 | 10,099 | 0.5941 | -1.90% |
| 2009-02-11 | 0 | 6.320 | 6.000 | 7.100 | - | - | 0 | 0 | - | 0.626 | 0.594 | 0.703 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 6.320 | 6.000 | 7.000 | - | - | 0 | 0 | - | 0.626 | 0.594 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 6.320 | 5.210 | 7.000 | - | - | 0 | 0 | - | 0.626 | 0.516 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 6.320 | 6.110 | 6.800 | 6.300 | 6.320 | 15,000 | 94,650 | 6.3100 | 0.626 | 0.605 | 0.673 | 0.624 | 0.626 | 151,484 | 0.6248 | -7.06% |
| 2009-02-05 | 0 | 6.800 | 5.000 | 6.990 | - | - | 0 | 0 | - | 0.673 | 0.495 | 0.692 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 6.800 | - | 6.990 | - | - | 0 | 0 | - | 0.673 | - | 0.692 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 6.800 | - | 6.900 | - | - | 0 | 0 | - | 0.673 | - | 0.683 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 6.800 | - | 7.000 | 6.800 | 7.000 | 14,000 | 97,200 | 6.9429 | 0.673 | - | 0.693 | 0.673 | 0.693 | 141,385 | 0.6875 | -5.56% |
| 2009-01-30 | 0 | 7.200 | 6.000 | 6.700 | 6.040 | 6.040 | 2,500 | 14,980 | 5.9920 | 0.713 | 0.594 | 0.663 | 0.598 | 0.598 | 25,247 | 0.5933 | 13.56% |
| 2009-01-29 | 0 | 6.340 | - | 7.100 | - | - | 0 | 0 | - | 0.628 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 6.340 | 5.700 | 7.000 | - | - | 0 | 0 | - | 0.628 | 0.564 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 6.340 | 5.700 | 7.000 | - | - | 0 | 0 | - | 0.628 | 0.564 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 6.340 | 5.800 | 7.000 | - | - | 0 | 0 | - | 0.628 | 0.574 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 6.340 | 5.900 | 7.000 | - | - | 0 | 0 | - | 0.628 | 0.584 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 6.340 | 6.100 | 6.800 | - | - | 0 | 0 | - | 0.628 | 0.604 | 0.673 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 6.340 | 5.900 | 7.000 | - | - | 0 | 0 | - | 0.628 | 0.584 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 6.340 | 6.050 | 6.350 | 6.000 | 6.550 | 75,000 | 454,800 | 6.0640 | 0.628 | 0.599 | 0.629 | 0.594 | 0.649 | 757,418 | 0.6005 | -8.12% |
| 2009-01-14 | 0 | 6.900 | 6.500 | 6.900 | - | - | 0 | 0 | - | 0.683 | 0.644 | 0.683 | - | - | 0 | - | -1.43% |
| 2009-01-13 | 0 | 7.000 | 6.500 | 7.000 | - | - | 0 | 0 | - | 0.693 | 0.644 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 0.693 | 0.654 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 7.000 | 6.500 | 7.200 | - | - | 0 | 0 | - | 0.693 | 0.644 | 0.713 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 7.000 | 6.550 | 7.200 | - | - | 0 | 0 | - | 0.693 | 0.649 | 0.713 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 7.000 | 6.700 | 7.500 | 7.000 | 7.000 | 18,000 | 126,000 | 7.0000 | 0.693 | 0.663 | 0.743 | 0.693 | 0.693 | 181,780 | 0.6931 | -2.51% |
| 2009-01-06 | 0 | 7.180 | 7.100 | 7.700 | 7.180 | 7.180 | 10,001 | 71,808 | 7.1801 | 0.711 | 0.703 | 0.762 | 0.711 | 0.711 | 100,999 | 0.7110 | 2.72% |
| 2009-01-05 | 0 | 6.990 | 6.700 | 7.000 | - | - | 0 | 0 | - | 0.692 | 0.663 | 0.693 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 0 | 6.990 | 6.530 | 7.400 | - | - | 0 | 0 | - | 0.692 | 0.647 | 0.733 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 6.990 | 6.000 | 7.900 | - | - | 0 | 0 | - | 0.692 | 0.594 | 0.782 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 6.990 | 6.810 | 7.000 | 6.750 | 6.990 | 26,000 | 178,150 | 6.8519 | 0.692 | 0.674 | 0.693 | 0.668 | 0.692 | 262,572 | 0.6785 | -2.92% |
| 2008-12-29 | 0 | 7.200 | 6.820 | 8.050 | - | - | 0 | 0 | - | 0.713 | 0.675 | 0.797 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 7.200 | 6.810 | 8.000 | - | - | 0 | 0 | - | 0.713 | 0.674 | 0.792 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 7.200 | 6.620 | 7.200 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 0.713 | 0.656 | 0.713 | 0.713 | 0.713 | 50,495 | 0.7129 | -2.57% |
| 2008-12-22 | 0 | 7.390 | 6.800 | 7.400 | - | - | 0 | 0 | - | 0.732 | 0.673 | 0.733 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 7.390 | 6.710 | 7.400 | - | - | 0 | 0 | - | 0.732 | 0.664 | 0.733 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 7.390 | 6.710 | 7.580 | - | - | 0 | 0 | - | 0.732 | 0.664 | 0.751 | - | - | 0 | - | 0.00% |
| 2008-12-17 | 0 | 7.390 | 6.710 | 7.390 | 7.390 | 7.390 | 3,000 | 22,170 | 7.3900 | 0.732 | 0.664 | 0.732 | 0.732 | 0.732 | 30,297 | 0.7318 | 2.35% |
| 2008-12-16 | 0 | 7.220 | 6.900 | 7.590 | - | - | 0 | 0 | - | 0.715 | 0.683 | 0.752 | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 7.220 | 7.000 | 7.700 | 7.200 | 7.300 | 23,000 | 166,660 | 7.2461 | 0.715 | 0.693 | 0.762 | 0.713 | 0.723 | 232,275 | 0.7175 | -3.73% |
| 2008-12-12 | 0 | 7.500 | 6.100 | 7.690 | - | - | 0 | 0 | - | 0.743 | 0.604 | 0.761 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 7.500 | 5.510 | 7.900 | - | - | 0 | 0 | - | 0.743 | 0.546 | 0.782 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 7.500 | - | 8.000 | - | - | 0 | 0 | - | 0.743 | - | 0.792 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 7.500 | 5.610 | 8.000 | - | - | 0 | 0 | - | 0.743 | 0.556 | 0.792 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 7.500 | 5.810 | 7.950 | - | - | 0 | 0 | - | 0.743 | 0.575 | 0.787 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 7.500 | 6.900 | 7.500 | - | - | 0 | 0 | - | 0.743 | 0.683 | 0.743 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 7.500 | 7.450 | 7.700 | 7.100 | 7.700 | 27,000 | 203,190 | 7.5256 | 0.743 | 0.738 | 0.762 | 0.703 | 0.762 | 272,670 | 0.7452 | -12.79% |
| 2008-12-03 | 0 | 8.600 | 8.050 | 8.600 | - | - | 0 | 0 | - | 0.852 | 0.797 | 0.852 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 8.600 | 8.310 | 8.750 | 8.200 | 8.600 | 828,000 | 8,081,400 | 9.7601 | 0.852 | 0.823 | 0.866 | 0.812 | 0.852 | 8,361,893 | 0.9665 | -12.24% |
| 2008-12-01 | 0 | 9.800 | 5.300 | 10.00 | - | - | 500 | 2,500 | 5.0000 | 0.970 | 0.525 | 0.990 | - | - | 5,049 | 0.4951 | 0.00% |
| 2008-11-28 | 0 | 9.800 | 5.010 | 10.00 | - | - | 0 | 0 | - | 0.970 | 0.496 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-11-27 | 0 | 9.800 | 7.700 | 10.00 | - | - | 0 | 0 | - | 0.970 | 0.762 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 9.800 | 7.000 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.693 | 0.970 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 9.800 | 4.010 | 11.00 | - | - | 0 | 0 | - | 0.970 | 0.397 | 1.089 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 9.800 | 4.010 | 11.00 | - | - | 0 | 0 | - | 0.970 | 0.397 | 1.089 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 9.800 | 6.510 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.645 | 0.970 | - | - | 0 | - | 0.00% |
| 2008-11-20 | 0 | 9.800 | 6.010 | 10.00 | - | - | 0 | 0 | - | 0.970 | 0.595 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 9.800 | 6.620 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.656 | 0.970 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 9.800 | 4.510 | 15.00 | - | - | 0 | 0 | - | 0.970 | 0.447 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 9.800 | 4.010 | 10.00 | - | - | 0 | 0 | - | 0.970 | 0.397 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 9.800 | 5.700 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.564 | 0.970 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 9.800 | 5.510 | 11.50 | - | - | 0 | 0 | - | 0.970 | 0.546 | 1.139 | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 9.800 | 5.510 | 15.00 | - | - | 0 | 0 | - | 0.970 | 0.546 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 9.800 | 7.200 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.713 | 0.970 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 9.800 | 6.300 | 15.00 | - | - | 0 | 0 | - | 0.970 | 0.624 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 9.800 | 4.010 | 15.00 | - | - | 0 | 0 | - | 0.970 | 0.397 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 9.800 | 4.060 | 15.00 | - | - | 0 | 0 | - | 0.970 | 0.402 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 9.800 | 5.610 | 10.00 | - | - | 0 | 0 | - | 0.970 | 0.556 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-11-04 | 0 | 9.800 | 6.010 | 9.800 | - | - | 0 | 0 | - | 0.970 | 0.595 | 0.970 | - | - | 0 | - | -2.00% |
| 2008-11-03 | 0 | 10.00 | 5.210 | 10.20 | - | - | 0 | 0 | - | 0.990 | 0.516 | 1.010 | - | - | 0 | - | 0.00% |
| 2008-10-31 | 0 | 10.00 | 5.410 | 10.00 | - | - | 0 | 0 | - | 0.990 | 0.536 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-10-30 | 0 | 10.00 | 5.410 | 15.00 | - | - | 0 | 0 | - | 0.990 | 0.536 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-10-29 | 0 | 10.00 | 5.270 | 10.00 | - | - | 0 | 0 | - | 0.990 | 0.522 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-10-28 | 0 | 10.00 | 5.290 | 10.00 | - | - | 10,000 | 100,000 | 10.000 | 0.990 | 0.524 | 0.990 | - | - | 100,989 | 0.9902 | 0.00% |
| 2008-10-27 | 0 | 10.00 | 5.210 | 10.00 | - | - | 0 | 0 | - | 0.990 | 0.516 | 0.990 | - | - | 0 | - | 0.00% |
| 2008-10-24 | 0 | 10.00 | 5.810 | 10.00 | - | - | 0 | 0 | - | 0.990 | 0.575 | 0.990 | - | - | 0 | - | -1.96% |
| 2008-10-23 | 0 | 10.20 | 7.000 | 15.00 | - | - | 0 | 0 | - | 1.010 | 0.693 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 10.20 | 5.860 | 15.00 | - | - | 0 | 0 | - | 1.010 | 0.580 | 1.485 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 10.20 | 5.650 | 10.20 | - | - | 0 | 0 | - | 1.010 | 0.559 | 1.010 | - | - | 0 | - | -3.77% |
| 2008-10-20 | 0 | 10.60 | - | 10.60 | - | - | 0 | 0 | - | 1.050 | - | 1.050 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 10.60 | 6.030 | 10.60 | - | - | 0 | 0 | - | 1.050 | 0.597 | 1.050 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 10.60 | 5.550 | 11.00 | - | - | 0 | 0 | - | 1.050 | 0.550 | 1.089 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 10.60 | 8.200 | 10.60 | - | - | 0 | 0 | - | 1.050 | 0.812 | 1.050 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 10.60 | 7.040 | 10.60 | - | - | 0 | 0 | - | 1.050 | 0.697 | 1.050 | - | - | 0 | - | -4.33% |
| 2008-10-13 | 0 | 11.08 | 5.360 | 11.08 | - | - | 0 | 0 | - | 1.097 | 0.531 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 11.08 | 5.310 | 11.08 | - | - | 0 | 0 | - | 1.097 | 0.526 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 11.08 | 6.410 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.635 | 1.109 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 11.08 | 6.110 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.605 | 1.109 | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 11.08 | - | 11.36 | - | - | 0 | 0 | - | 1.097 | - | 1.125 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 11.08 | - | 11.40 | - | - | 0 | 0 | - | 1.097 | - | 1.129 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 11.20 | - | 11.40 | - | - | 0 | 0 | - | 1.097 | - | 1.117 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 11.20 | 8.610 | 11.40 | - | - | 0 | 0 | - | 1.097 | 0.843 | 1.117 | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 11.20 | 8.710 | 11.38 | - | - | 0 | 0 | - | 1.097 | 0.853 | 1.115 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 11.20 | 8.600 | 11.38 | - | - | 0 | 0 | - | 1.097 | 0.842 | 1.115 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 11.20 | 8.500 | 11.40 | - | - | 0 | 0 | - | 1.097 | 0.833 | 1.117 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 11.20 | 8.500 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.833 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 11.20 | 8.600 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.842 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 11.20 | 8.500 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.833 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 11.20 | 9.000 | 11.20 | - | - | 0 | 0 | - | 1.097 | 0.882 | 1.097 | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 11.20 | 8.500 | 11.50 | - | - | 0 | 0 | - | 1.097 | 0.833 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 11.20 | 9.500 | 11.50 | - | - | 0 | 0 | - | 1.097 | 0.931 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-16 | 0 | 11.20 | 9.800 | 11.50 | - | - | 0 | 0 | - | 1.097 | 0.960 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 11.20 | 10.80 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.058 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 11.20 | 10.80 | 11.50 | - | - | 0 | 0 | - | 1.097 | 1.058 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-10 | 0 | 11.20 | 10.80 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.058 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 11.20 | 10.90 | 11.50 | - | - | 0 | 0 | - | 1.097 | 1.068 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 11.20 | 10.90 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.068 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 11.20 | 10.80 | 11.50 | - | - | 0 | 0 | - | 1.097 | 1.058 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 11.20 | 11.00 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-09-03 | 0 | 11.20 | 11.00 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 11.20 | 11.00 | 11.60 | - | - | 75,000 | 840,000 | 11.200 | 1.097 | 1.078 | 1.136 | - | - | 765,621 | 1.0971 | 0.00% |
| 2008-09-01 | 0 | 11.20 | 11.00 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 11.20 | 11.00 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 11.20 | 11.00 | 11.70 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.146 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 11.20 | 11.00 | 11.60 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.136 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 11.20 | 11.00 | 11.50 | - | - | 0 | 0 | - | 1.097 | 1.078 | 1.127 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 11.20 | 11.00 | 11.80 | - | - | 30,000 | 336,000 | 11.200 | 1.097 | 1.078 | 1.156 | - | - | 306,248 | 1.0971 | 0.00% |
| 2008-08-21 | 0 | 11.20 | 11.00 | 12.00 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 1.097 | 1.078 | 1.176 | 1.097 | 1.097 | 20,417 | 1.0971 | -0.88% |
| 2008-08-20 | 0 | 11.30 | 11.20 | 12.00 | 11.30 | 11.30 | 6,000 | 67,800 | 11.300 | 1.107 | 1.097 | 1.176 | 1.107 | 1.107 | 61,250 | 1.1069 | -1.74% |
| 2008-08-19 | 0 | 11.50 | 11.30 | 12.38 | - | - | 0 | 0 | - | 1.127 | 1.107 | 1.213 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 4,000 | 46,200 | 11.550 | 1.127 | 1.117 | 1.127 | 1.127 | 1.136 | 40,833 | 1.1314 | -4.17% |
| 2008-08-15 | 0 | 12.00 | 11.70 | 12.20 | - | - | 0 | 0 | - | 1.176 | 1.146 | 1.195 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 12.00 | 11.70 | 12.20 | - | - | 0 | 0 | - | 1.176 | 1.146 | 1.195 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 12.00 | 11.80 | 12.00 | - | - | 0 | 0 | - | 1.176 | 1.156 | 1.176 | - | - | 0 | - | 0.00% |
| 2008-08-12 | 0 | 12.00 | 11.90 | 12.20 | - | - | 0 | 0 | - | 1.176 | 1.166 | 1.195 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 12.00 | 11.90 | 12.38 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 1.176 | 1.166 | 1.213 | 1.176 | 1.176 | 20,417 | 1.1755 | -1.64% |
| 2008-08-08 | 0 | 12.20 | 12.00 | 12.30 | - | - | 0 | 0 | - | 1.195 | 1.176 | 1.205 | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 12.20 | 12.00 | 12.38 | - | - | 0 | 0 | - | 1.195 | 1.176 | 1.213 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 12.20 | 12.00 | 12.36 | - | - | 0 | 0 | - | 1.195 | 1.176 | 1.211 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 12.20 | 12.00 | 12.36 | - | - | 0 | 0 | - | 1.195 | 1.176 | 1.211 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 12.20 | 12.00 | 12.40 | 12.20 | 12.40 | 70,000 | 863,000 | 12.329 | 1.195 | 1.176 | 1.215 | 1.195 | 1.215 | 714,580 | 1.2077 | 1.67% |
| 2008-07-31 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 1,250 | 14,950 | 11.960 | 1.176 | 1.176 | 1.205 | 1.176 | 1.176 | 12,760 | 1.1716 | -1.64% |
| 2008-07-30 | 0 | 12.20 | 12.00 | 12.30 | 12.20 | 12.20 | 40,000 | 488,000 | 12.200 | 1.195 | 1.176 | 1.205 | 1.195 | 1.195 | 408,331 | 1.1951 | 1.67% |
| 2008-07-29 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.00 | 17,000 | 203,900 | 11.994 | 1.176 | 1.166 | 1.176 | 1.166 | 1.176 | 173,541 | 1.1749 | -1.64% |
| 2008-07-28 | 0 | 12.20 | 12.20 | 12.78 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 1.195 | 1.195 | 1.252 | 1.195 | 1.195 | 20,417 | 1.1951 | -1.61% |
| 2008-07-25 | 0 | 12.40 | 12.20 | 12.78 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 1.215 | 1.195 | 1.252 | 1.215 | 1.215 | 20,417 | 1.2147 | -0.80% |
| 2008-07-24 | 0 | 12.50 | 12.40 | 12.78 | - | - | 0 | 0 | - | 1.224 | 1.215 | 1.252 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 12.50 | 12.40 | 12.78 | - | - | 0 | 0 | - | 1.224 | 1.215 | 1.252 | - | - | 0 | - | 0.00% |
| 2008-07-22 | 0 | 12.50 | 12.40 | 12.80 | - | - | 0 | 0 | - | 1.224 | 1.215 | 1.254 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 12.50 | 12.40 | 12.80 | 12.50 | 12.50 | 1,000 | 12,500 | 12.500 | 1.224 | 1.215 | 1.254 | 1.224 | 1.224 | 10,208 | 1.2245 | 0.00% |
| 2008-07-18 | 0 | 12.50 | 12.50 | 12.80 | - | - | 0 | 0 | - | 1.224 | 1.224 | 1.254 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 12.50 | 12.50 | 12.80 | 12.50 | 12.50 | 7,000 | 87,500 | 12.500 | 1.224 | 1.224 | 1.254 | 1.224 | 1.224 | 71,458 | 1.2245 | -2.19% |
| 2008-07-16 | 0 | 12.78 | 12.40 | 12.80 | - | - | 0 | 0 | - | 1.252 | 1.215 | 1.254 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 12.78 | 12.50 | 12.80 | - | - | 0 | 0 | - | 1.252 | 1.224 | 1.254 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 12.78 | 12.50 | 12.78 | - | - | 0 | 0 | - | 1.252 | 1.224 | 1.252 | - | - | 0 | - | -0.16% |
| 2008-07-11 | 0 | 12.80 | 12.22 | 12.80 | 12.50 | 12.80 | 23,000 | 288,400 | 12.539 | 1.254 | 1.197 | 1.254 | 1.224 | 1.254 | 234,790 | 1.2283 | 0.00% |
| 2008-07-10 | 0 | 12.80 | 12.60 | 13.36 | - | - | 0 | 0 | - | 1.254 | 1.234 | 1.309 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 12.80 | 12.60 | 13.36 | 12.80 | 12.80 | 1,750 | 22,175 | 12.671 | 1.254 | 1.234 | 1.309 | 1.254 | 1.254 | 17,864 | 1.2413 | -0.78% |
| 2008-07-08 | 0 | 12.90 | 12.50 | 15.00 | - | - | 0 | 0 | - | 1.264 | 1.224 | 1.469 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 12.90 | 12.50 | 15.00 | - | - | 0 | 0 | - | 1.264 | 1.224 | 1.469 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 12.90 | 12.60 | - | - | - | 0 | 0 | - | 1.264 | 1.234 | - | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 12.90 | 12.62 | 13.30 | - | - | 0 | 0 | - | 1.264 | 1.236 | 1.303 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 12.90 | 12.60 | - | - | - | 0 | 0 | - | 1.264 | 1.234 | - | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 12.90 | 12.70 | 13.40 | - | - | 0 | 0 | - | 1.264 | 1.244 | 1.313 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 12.90 | 12.70 | 13.20 | - | - | 0 | 0 | - | 1.264 | 1.244 | 1.293 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 12.90 | 12.80 | 13.40 | - | - | 0 | 0 | - | 1.264 | 1.254 | 1.313 | - | - | 0 | - | 0.00% |
| 2008-06-25 | 0 | 12.90 | 12.80 | - | - | - | 0 | 0 | - | 1.264 | 1.254 | - | - | - | 0 | - | 0.00% |
| 2008-06-24 | 0 | 12.90 | 12.80 | 13.10 | - | - | 0 | 0 | - | 1.264 | 1.254 | 1.283 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 12.90 | 12.82 | 13.40 | - | - | 0 | 0 | - | 1.264 | 1.256 | 1.313 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 12.90 | 12.90 | 13.20 | 12.90 | 12.90 | 30,000 | 387,000 | 12.900 | 1.264 | 1.264 | 1.293 | 1.264 | 1.264 | 306,248 | 1.2637 | -0.77% |
| 2008-06-19 | 0 | 13.00 | 12.90 | 13.30 | - | - | 0 | 0 | - | 1.273 | 1.264 | 1.303 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 13.00 | 13.00 | 13.28 | - | - | 0 | 0 | - | 1.273 | 1.273 | 1.301 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 13.00 | 13.00 | 13.40 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 1.273 | 1.273 | 1.313 | 1.273 | 1.273 | 20,417 | 1.2735 | -2.84% |
| 2008-06-16 | 0 | 13.38 | 13.00 | 13.38 | 12.80 | 13.40 | 21,000 | 275,320 | 13.110 | 1.311 | 1.273 | 1.311 | 1.254 | 1.313 | 214,374 | 1.2843 | 2.14% |
| 2008-06-13 | 0 | 13.10 | 12.90 | 13.10 | 12.80 | 13.10 | 33,000 | 427,000 | 12.939 | 1.283 | 1.264 | 1.283 | 1.254 | 1.283 | 336,873 | 1.2675 | 1.55% |
| 2008-06-12 | 0 | 12.90 | 12.70 | 13.40 | - | - | 0 | 0 | - | 1.264 | 1.244 | 1.313 | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 12.90 | 12.82 | 13.00 | - | - | 0 | 0 | - | 1.264 | 1.256 | 1.273 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 13.00 | 37,000 | 480,000 | 12.973 | 1.264 | 1.264 | 1.273 | 1.264 | 1.273 | 377,706 | 1.2708 | -1.53% |
| 2008-06-06 | 0 | 13.10 | 13.10 | 13.48 | - | - | 0 | 0 | - | 1.283 | 1.283 | 1.320 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 13.10 | 13.10 | 13.48 | - | - | 0 | 0 | - | 1.283 | 1.283 | 1.320 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 13.10 | 13.10 | 13.50 | - | - | 0 | 0 | - | 1.283 | 1.283 | 1.322 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 13.10 | 13.10 | 13.50 | - | - | 0 | 0 | - | 1.283 | 1.283 | 1.322 | - | - | 0 | - | 0.15% |
| 2008-06-02 | 0 | 13.08 | 13.08 | 13.80 | - | - | 0 | 0 | - | 1.281 | 1.281 | 1.352 | - | - | 0 | - | 0.62% |
| 2008-05-30 | 0 | 13.00 | 13.00 | 13.70 | - | - | 0 | 0 | - | 1.273 | 1.273 | 1.342 | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 13.00 | 13.00 | 13.70 | - | - | 0 | 0 | - | 1.273 | 1.273 | 1.342 | - | - | 0 | - | -0.00% |
| 2008-05-28 | 0 | 13.22 | 13.22 | 13.80 | - | - | 0 | 0 | - | 1.273 | 1.273 | 1.329 | - | - | 0 | - | 0.15% |
| 2008-05-27 | 0 | 13.20 | 13.20 | 15.00 | - | - | 0 | 0 | - | 1.272 | 1.272 | 1.445 | - | - | 0 | - | 0.76% |
| 2008-05-26 | 0 | 13.10 | 13.10 | 13.60 | 13.10 | 13.20 | 19,000 | 249,900 | 13.153 | 1.262 | 1.262 | 1.310 | 1.262 | 1.272 | 197,240 | 1.2670 | -0.91% |
| 2008-05-23 | 0 | 13.22 | 13.22 | 14.80 | - | - | 0 | 0 | - | 1.273 | 1.273 | 1.426 | - | - | 0 | - | 0.15% |
| 2008-05-22 | 0 | 13.20 | 13.20 | 14.00 | 13.20 | 13.30 | 20,000 | 265,000 | 13.250 | 1.272 | 1.272 | 1.349 | 1.272 | 1.281 | 207,621 | 1.2764 | -0.15% |
| 2008-05-21 | 0 | 13.22 | 13.20 | 14.00 | - | - | 0 | 0 | - | 1.273 | 1.272 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 13.22 | 13.22 | 14.80 | 13.22 | 13.22 | 1,000 | 13,220 | 13.220 | 1.273 | 1.273 | 1.426 | 1.273 | 1.273 | 10,381 | 1.2735 | 0.15% |
| 2008-05-19 | 0 | 13.20 | 13.20 | 15.00 | 13.20 | 13.80 | 35,000 | 480,000 | 13.714 | 1.272 | 1.272 | 1.445 | 1.272 | 1.329 | 363,336 | 1.3211 | -0.75% |
| 2008-05-16 | 0 | 13.30 | 13.30 | 13.80 | 13.20 | 13.20 | 5,000 | 66,000 | 13.200 | 1.281 | 1.281 | 1.329 | 1.272 | 1.272 | 51,905 | 1.2715 | -2.21% |
| 2008-05-15 | 0 | 13.60 | 13.20 | 13.80 | 12.00 | 13.60 | 52,000 | 676,520 | 13.010 | 1.310 | 1.272 | 1.329 | 1.156 | 1.310 | 539,814 | 1.2532 | -2.86% |
| 2008-05-14 | 0 | 14.00 | - | 14.20 | - | - | 0 | 0 | - | 1.349 | - | 1.368 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 14.00 | 11.06 | 14.20 | - | - | 0 | 0 | - | 1.349 | 1.065 | 1.368 | - | - | 0 | - | 0.00% |
| 2008-05-09 | 0 | 14.00 | 12.86 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.239 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 14.00 | 12.66 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.220 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-05-07 | 0 | 14.00 | 12.68 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.221 | 1.349 | - | - | 0 | - | -4.63% |
| 2008-05-06 | 0 | 14.68 | 10.00 | 14.68 | - | - | 0 | 0 | - | 1.414 | 0.963 | 1.414 | - | - | 0 | - | -1.87% |
| 2008-05-05 | 0 | 14.96 | - | 14.96 | 15.00 | 15.00 | 1,000 | 15,000 | 15.000 | 1.441 | - | 1.441 | 1.445 | 1.445 | 10,381 | 1.4449 | 10.81% |
| 2008-05-02 | 0 | 13.50 | 12.60 | 13.50 | - | - | 0 | 0 | - | 1.300 | 1.214 | 1.300 | - | - | 0 | - | 0.00% |
| 2008-04-30 | 0 | 13.50 | 12.50 | - | - | - | 0 | 0 | - | 1.300 | 1.204 | - | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 13.50 | 12.50 | 13.50 | - | - | 0 | 0 | - | 1.300 | 1.204 | 1.300 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 13.50 | 12.70 | 13.50 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 1.300 | 1.223 | 1.300 | 1.300 | 1.300 | 20,762 | 1.3004 | 0.00% |
| 2008-04-25 | 0 | 13.50 | 10.04 | 13.50 | - | - | 0 | 0 | - | 1.300 | 0.967 | 1.300 | - | - | 0 | - | 0.00% |
| 2008-04-24 | 0 | 13.50 | 11.06 | 13.50 | 13.50 | 13.50 | 7,000 | 94,500 | 13.500 | 1.300 | 1.065 | 1.300 | 1.300 | 1.300 | 72,667 | 1.3004 | 0.00% |
| 2008-04-23 | 0 | 13.50 | 11.08 | 15.00 | - | - | 0 | 0 | - | 1.300 | 1.067 | 1.445 | - | - | 0 | - | 0.00% |
| 2008-04-22 | 0 | 13.50 | 10.52 | 15.00 | - | - | 0 | 0 | - | 1.300 | 1.013 | 1.445 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 13.50 | 10.20 | 14.30 | - | - | 0 | 0 | - | 1.300 | 0.983 | 1.378 | - | - | 0 | - | 0.00% |
| 2008-04-18 | 0 | 13.50 | 10.00 | 15.00 | - | - | 0 | 0 | - | 1.300 | 0.963 | 1.445 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 13.50 | 10.00 | 14.50 | - | - | 0 | 0 | - | 1.300 | 0.963 | 1.397 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 13.50 | 10.00 | 14.50 | - | - | 0 | 0 | - | 1.300 | 0.963 | 1.397 | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 13.50 | 10.00 | 15.00 | 13.50 | 13.50 | 1,000 | 13,500 | 13.500 | 1.300 | 0.963 | 1.445 | 1.300 | 1.300 | 10,381 | 1.3004 | 0.00% |
| 2008-04-14 | 0 | 13.50 | 10.00 | 14.50 | - | - | 0 | 0 | - | 1.300 | 0.963 | 1.397 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 13.50 | 10.00 | 13.50 | - | - | 0 | 0 | - | 1.300 | 0.963 | 1.300 | - | - | 0 | - | 0.00% |
| 2008-04-10 | 0 | 13.50 | - | 15.00 | - | - | 0 | 0 | - | 1.300 | - | 1.445 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 13.50 | 12.50 | 13.80 | - | - | 0 | 0 | - | 1.300 | 1.204 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 13.50 | 12.60 | 13.80 | - | - | 0 | 0 | - | 1.300 | 1.214 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 13.50 | - | 13.50 | - | - | 0 | 0 | - | 1.300 | - | 1.300 | - | - | 0 | - | 0.00% |
| 2008-04-03 | 0 | 13.50 | 13.00 | 13.50 | 13.80 | 13.80 | 3,000 | 41,400 | 13.800 | 1.300 | 1.252 | 1.300 | 1.329 | 1.329 | 31,143 | 1.3293 | 4.33% |
| 2008-04-02 | 0 | 12.94 | 12.90 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.243 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-04-01 | 0 | 12.94 | 12.60 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.214 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 12.94 | 12.60 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.214 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 12.94 | 12.82 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.235 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-03-27 | 0 | 12.94 | 12.82 | - | - | - | 0 | 0 | - | 1.247 | 1.235 | - | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 12.94 | 12.94 | 14.00 | 12.60 | 12.94 | 6,000 | 76,620 | 12.770 | 1.247 | 1.247 | 1.349 | 1.214 | 1.247 | 62,286 | 1.2301 | -6.23% |
| 2008-03-25 | 0 | 13.80 | 12.52 | 14.00 | - | - | 0 | 0 | - | 1.329 | 1.206 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-03-20 | 0 | 13.80 | 12.50 | - | - | - | 0 | 0 | - | 1.329 | 1.204 | - | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 13.80 | 12.50 | - | - | - | 0 | 0 | - | 1.329 | 1.204 | - | - | - | 0 | - | 0.00% |
| 2008-03-18 | 0 | 13.80 | 10.00 | - | - | - | 0 | 0 | - | 1.329 | 0.963 | - | - | - | 0 | - | 0.00% |
| 2008-03-17 | 0 | 13.80 | 12.58 | - | - | - | 0 | 0 | - | 1.329 | 1.212 | - | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 13.80 | 12.68 | 14.00 | - | - | 0 | 0 | - | 1.329 | 1.221 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-03-13 | 0 | 13.80 | 12.60 | - | - | - | 0 | 0 | - | 1.329 | 1.214 | - | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 13.80 | 12.90 | 14.00 | - | - | 0 | 0 | - | 1.329 | 1.243 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-03-11 | 0 | 13.80 | 12.80 | 13.80 | - | - | 0 | 0 | - | 1.329 | 1.233 | 1.329 | - | - | 0 | - | -0.72% |
| 2008-03-10 | 0 | 13.90 | 12.30 | - | - | - | 0 | 0 | - | 1.339 | 1.185 | - | - | - | 0 | - | 0.00% |
| 2008-03-07 | 0 | 13.90 | 11.00 | - | - | - | 0 | 0 | - | 1.339 | 1.060 | - | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 13.90 | - | 14.10 | - | - | 0 | 0 | - | 1.339 | - | 1.358 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 13.90 | 13.40 | 14.20 | 12.50 | 13.90 | 12,000 | 157,800 | 13.150 | 1.339 | 1.291 | 1.368 | 1.204 | 1.339 | 124,572 | 1.2667 | -0.71% |
| 2008-03-04 | 0 | 14.00 | 11.00 | 14.30 | - | - | 0 | 0 | - | 1.349 | 1.060 | 1.378 | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 14.00 | - | 14.40 | - | - | 0 | 0 | - | 1.349 | - | 1.387 | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 14.00 | 14.00 | 14.40 | - | - | 0 | 0 | - | 1.349 | 1.349 | 1.387 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 14.00 | 14.00 | 14.40 | - | - | 0 | 0 | - | 1.349 | 1.349 | 1.387 | - | - | 0 | - | 0.00% |
| 2008-02-27 | 0 | 14.00 | 13.70 | 14.40 | - | - | 567 | 7,938 | 14.000 | 1.349 | 1.320 | 1.387 | - | - | 5,886 | 1.3486 | 0.00% |
| 2008-02-26 | 0 | 14.00 | 13.80 | 14.40 | - | - | 0 | 0 | - | 1.349 | 1.329 | 1.387 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 14.00 | 13.70 | 14.40 | - | - | 0 | 0 | - | 1.349 | 1.320 | 1.387 | - | - | 0 | - | 0.00% |
| 2008-02-22 | 0 | 14.00 | 13.80 | 14.30 | 14.00 | 14.00 | 1,000 | 14,000 | 14.000 | 1.349 | 1.329 | 1.378 | 1.349 | 1.349 | 10,381 | 1.3486 | -1.41% |
| 2008-02-21 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 14.20 | 5,000 | 71,000 | 14.200 | 1.368 | 1.368 | 1.378 | 1.368 | 1.368 | 51,905 | 1.3679 | 0.00% |
| 2008-02-20 | 0 | 14.20 | 14.00 | 14.20 | 14.20 | 14.20 | 15,300 | 217,290 | 14.202 | 1.368 | 1.349 | 1.368 | 1.368 | 1.368 | 158,830 | 1.3681 | -0.70% |
| 2008-02-19 | 0 | 14.30 | 14.20 | 14.60 | 14.20 | 14.30 | 10,000 | 142,500 | 14.250 | 1.378 | 1.368 | 1.406 | 1.368 | 1.378 | 103,810 | 1.3727 | 0.70% |
| 2008-02-18 | 0 | 14.20 | 14.20 | 14.50 | 14.20 | 14.20 | 6,000 | 85,200 | 14.200 | 1.368 | 1.368 | 1.397 | 1.368 | 1.368 | 62,286 | 1.3679 | 0.00% |
| 2008-02-15 | 0 | 14.20 | 14.00 | 14.50 | 14.20 | 14.20 | 66,000 | 937,200 | 14.200 | 1.368 | 1.349 | 1.397 | 1.368 | 1.368 | 685,148 | 1.3679 | 0.00% |
| 2008-02-14 | 0 | 14.20 | 14.00 | 14.40 | 14.16 | 14.20 | 14,000 | 198,720 | 14.194 | 1.368 | 1.349 | 1.387 | 1.364 | 1.368 | 145,334 | 1.3673 | 1.43% |
| 2008-02-13 | 0 | 14.00 | 14.00 | 14.20 | 14.00 | 14.00 | 15,000 | 210,000 | 14.000 | 1.349 | 1.349 | 1.368 | 1.349 | 1.349 | 155,716 | 1.3486 | 0.00% |
| 2008-02-12 | 0 | 14.00 | 12.66 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.220 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-02-11 | 0 | 14.00 | 12.66 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.220 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 14.00 | 12.82 | 14.00 | - | - | 0 | 0 | - | 1.349 | 1.235 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 14.00 | 12.80 | 14.20 | 14.00 | 14.00 | 36,000 | 504,000 | 14.000 | 1.349 | 1.233 | 1.368 | 1.349 | 1.349 | 373,717 | 1.3486 | 0.00% |
| 2008-02-04 | 0 | 14.00 | - | 14.00 | 13.80 | 14.00 | 3,000 | 41,800 | 13.933 | 1.349 | - | 1.349 | 1.329 | 1.349 | 31,143 | 1.3422 | 1.45% |
| 2008-02-01 | 0 | 13.80 | 12.80 | 14.00 | - | - | 0 | 0 | - | 1.329 | 1.233 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-01-31 | 0 | 13.80 | - | 14.00 | - | - | 0 | 0 | - | 1.329 | - | 1.349 | - | - | 0 | - | 0.00% |
| 2008-01-30 | 0 | 13.80 | 12.70 | 14.20 | - | - | 0 | 0 | - | 1.329 | 1.223 | 1.368 | - | - | 0 | - | 0.00% |
| 2008-01-29 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 1.329 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 13.80 | 12.60 | 14.00 | - | - | 0 | 0 | - | 1.329 | 1.214 | 1.349 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 13.80 | 13.70 | 14.00 | 13.60 | 14.00 | 16,000 | 219,700 | 13.731 | 1.329 | 1.320 | 1.349 | 1.310 | 1.349 | 166,097 | 1.3227 | 0.73% |
| 2008-01-24 | 0 | 13.70 | 13.70 | 13.80 | 12.50 | 13.40 | 166,000 | 2,079,800 | 12.529 | 1.320 | 1.320 | 1.329 | 1.204 | 1.291 | 1,723,252 | 1.2069 | -0.72% |
| 2008-01-23 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 1.329 | 1.329 | 1.349 | 1.329 | 1.329 | 20,762 | 1.3293 | -2.82% |
| 2008-01-22 | 0 | 14.20 | 12.00 | 14.20 | - | - | 0 | 0 | - | 1.368 | 1.156 | 1.368 | - | - | 0 | - | 0.00% |
| 2008-01-21 | 0 | 14.20 | 13.90 | 15.90 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 1.368 | 1.339 | 1.532 | 1.368 | 1.368 | 20,762 | 1.3679 | 0.00% |
| 2008-01-18 | 0 | 14.20 | 14.20 | 14.60 | - | - | 0 | 0 | - | 1.368 | 1.368 | 1.406 | - | - | 0 | - | 0.14% |
| 2008-01-17 | 0 | 14.18 | 14.00 | 15.88 | - | - | 0 | 0 | - | 1.366 | 1.349 | 1.530 | - | - | 0 | - | 0.00% |
| 2008-01-16 | 0 | 14.30 | 14.30 | 14.80 | 14.10 | 14.20 | 6,000 | 84,700 | 14.117 | 1.366 | 1.366 | 1.414 | 1.347 | 1.356 | 62,813 | 1.3484 | -1.38% |
| 2008-01-15 | 0 | 14.50 | 14.40 | 14.80 | 14.50 | 14.50 | 6,000 | 87,000 | 14.500 | 1.385 | 1.376 | 1.414 | 1.385 | 1.385 | 62,813 | 1.3851 | 0.00% |
| 2008-01-14 | 0 | 14.50 | 14.40 | 14.80 | 14.50 | 14.50 | 44,000 | 638,000 | 14.500 | 1.385 | 1.376 | 1.414 | 1.385 | 1.385 | 460,631 | 1.3851 | 0.69% |
| 2008-01-11 | 0 | 14.40 | 14.40 | 14.80 | - | - | 82 | 1,173 | 14.305 | 1.376 | 1.376 | 1.414 | - | - | 858 | 1.3664 | 0.00% |
| 2008-01-10 | 0 | 14.40 | 14.40 | 14.80 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 1.376 | 1.376 | 1.414 | 1.376 | 1.376 | 20,938 | 1.3755 | -0.69% |
| 2008-01-09 | 0 | 14.50 | 14.40 | 14.80 | 14.48 | 14.50 | 14,500 | 210,070 | 14.488 | 1.385 | 1.376 | 1.414 | 1.383 | 1.385 | 151,799 | 1.3839 | 0.00% |
| 2008-01-08 | 0 | 14.50 | 14.30 | 14.60 | 14.50 | 14.50 | 10,000 | 145,000 | 14.500 | 1.385 | 1.366 | 1.395 | 1.385 | 1.385 | 104,689 | 1.3851 | -1.36% |
| 2008-01-07 | 0 | 14.70 | 14.40 | 14.70 | - | - | 0 | 0 | - | 1.404 | 1.376 | 1.404 | - | - | 0 | - | 0.00% |
| 2008-01-04 | 0 | 14.70 | 14.70 | 15.10 | - | - | 0 | 0 | - | 1.404 | 1.404 | 1.442 | - | - | 0 | - | 0.00% |
| 2008-01-03 | 0 | 14.70 | 14.70 | 15.10 | 14.50 | 14.50 | 5,000 | 72,500 | 14.500 | 1.404 | 1.404 | 1.442 | 1.385 | 1.385 | 52,344 | 1.3851 | -0.68% |
| 2008-01-02 | 0 | 14.80 | 14.60 | 15.00 | - | - | 0 | 0 | - | 1.414 | 1.395 | 1.433 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 14.80 | 14.60 | 15.20 | - | - | 0 | 0 | - | 1.414 | 1.395 | 1.452 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 14.80 | 14.50 | 16.00 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-27 | 0 | 14.80 | 14.60 | 16.00 | - | - | 0 | 0 | - | 1.414 | 1.395 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-24 | 0 | 14.80 | 14.80 | 15.00 | 14.60 | 14.80 | 6,000 | 88,600 | 14.767 | 1.414 | 1.414 | 1.433 | 1.395 | 1.414 | 62,813 | 1.4105 | 0.68% |
| 2007-12-21 | 0 | 14.70 | 14.70 | 14.90 | - | - | 500 | 7,150 | 14.300 | 1.404 | 1.404 | 1.423 | - | - | 5,234 | 1.3660 | 0.00% |
| 2007-12-20 | 0 | 14.70 | 14.50 | 15.10 | 14.50 | 14.70 | 2,000 | 29,200 | 14.600 | 1.404 | 1.385 | 1.442 | 1.385 | 1.404 | 20,938 | 1.3946 | -0.68% |
| 2007-12-19 | 0 | 14.80 | 14.50 | 15.10 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.442 | - | - | 0 | - | 0.00% |
| 2007-12-18 | 0 | 14.80 | 14.50 | 15.20 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.452 | - | - | 0 | - | 0.00% |
| 2007-12-17 | 0 | 14.80 | 14.80 | 15.30 | 14.80 | 14.80 | 4,000 | 59,200 | 14.800 | 1.414 | 1.414 | 1.461 | 1.414 | 1.414 | 41,876 | 1.4137 | -1.33% |
| 2007-12-14 | 0 | 15.00 | 15.00 | 15.80 | 15.00 | 15.00 | 1,000 | 15,000 | 15.000 | 1.433 | 1.433 | 1.509 | 1.433 | 1.433 | 10,469 | 1.4328 | -1.96% |
| 2007-12-13 | 0 | 15.30 | 13.22 | 16.00 | - | - | 0 | 0 | - | 1.461 | 1.263 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-12 | 0 | 15.30 | 13.02 | 16.00 | - | - | 0 | 0 | - | 1.461 | 1.244 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-11 | 0 | 15.30 | 13.50 | 16.00 | - | - | 0 | 0 | - | 1.461 | 1.290 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-10 | 0 | 15.30 | 12.50 | 16.00 | - | - | 0 | 0 | - | 1.461 | 1.194 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-12-07 | 0 | 15.30 | 15.00 | 15.30 | - | - | 0 | 0 | - | 1.461 | 1.433 | 1.461 | - | - | 0 | - | 0.00% |
| 2007-12-06 | 0 | 15.30 | 15.20 | 15.60 | 15.20 | 15.30 | 7,000 | 107,000 | 15.286 | 1.461 | 1.452 | 1.490 | 1.452 | 1.461 | 73,282 | 1.4601 | -1.92% |
| 2007-12-05 | 0 | 15.60 | 14.50 | 15.60 | - | - | 0 | 0 | - | 1.490 | 1.385 | 1.490 | - | - | 0 | - | 0.00% |
| 2007-12-04 | 0 | 15.60 | - | 15.90 | - | - | 0 | 0 | - | 1.490 | - | 1.519 | - | - | 0 | - | 0.00% |
| 2007-12-03 | 0 | 15.60 | 15.00 | 15.60 | 15.60 | 15.60 | 1,000 | 15,600 | 15.600 | 1.490 | 1.433 | 1.490 | 1.490 | 1.490 | 10,469 | 1.4901 | 2.63% |
| 2007-11-30 | 0 | 15.20 | 15.02 | 15.40 | - | - | 0 | 0 | - | 1.452 | 1.435 | 1.471 | - | - | 0 | - | 0.00% |
| 2007-11-29 | 0 | 15.20 | 14.82 | 15.80 | - | - | 0 | 0 | - | 1.452 | 1.416 | 1.509 | - | - | 0 | - | 0.00% |
| 2007-11-28 | 0 | 15.20 | 14.50 | 15.50 | 15.20 | 15.20 | 3,000 | 45,600 | 15.200 | 1.452 | 1.385 | 1.481 | 1.452 | 1.452 | 31,407 | 1.4519 | 2.70% |
| 2007-11-27 | 0 | 14.80 | 14.50 | 15.20 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.452 | - | - | 0 | - | 0.00% |
| 2007-11-26 | 0 | 14.80 | 14.50 | 15.20 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.452 | - | - | 0 | - | 0.00% |
| 2007-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.414 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 14.80 | 14.80 | 15.50 | 14.70 | 14.80 | 30,000 | 443,000 | 14.767 | 1.414 | 1.414 | 1.481 | 1.404 | 1.414 | 314,067 | 1.4105 | -1.33% |
| 2007-11-21 | 0 | 15.00 | 14.80 | 15.50 | - | - | 0 | 0 | - | 1.433 | 1.414 | 1.481 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 15.00 | 14.80 | 15.90 | - | - | 0 | 0 | - | 1.433 | 1.414 | 1.519 | - | - | 0 | - | 0.00% |
| 2007-11-19 | 0 | 15.00 | 14.80 | 16.00 | - | - | 0 | 0 | - | 1.433 | 1.414 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 15.00 | 15.00 | 16.00 | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 1.433 | 1.433 | 1.528 | 1.433 | 1.433 | 20,938 | 1.4328 | 0.00% |
| 2007-11-15 | 0 | 15.00 | 14.70 | 16.00 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 1.433 | 1.404 | 1.528 | 1.433 | 1.433 | 104,689 | 1.4328 | -0.66% |
| 2007-11-14 | 0 | 15.10 | 15.00 | 15.10 | 15.10 | 15.10 | 5,000 | 75,500 | 15.100 | 1.442 | 1.433 | 1.442 | 1.442 | 1.442 | 52,344 | 1.4424 | 0.00% |
| 2007-11-13 | 0 | 15.10 | 15.00 | 15.98 | 15.10 | 15.10 | 6,000 | 90,600 | 15.100 | 1.442 | 1.433 | 1.526 | 1.442 | 1.442 | 62,813 | 1.4424 | 0.00% |
| 2007-11-12 | 0 | 15.10 | 14.92 | 15.30 | 15.10 | 15.10 | 9,000 | 135,900 | 15.100 | 1.442 | 1.425 | 1.461 | 1.442 | 1.442 | 94,220 | 1.4424 | 0.00% |
| 2007-11-09 | 0 | 15.10 | 15.10 | 15.80 | - | - | 0 | 0 | - | 1.442 | 1.442 | 1.509 | - | - | 0 | - | 0.00% |
| 2007-11-08 | 0 | 15.10 | 15.10 | 15.50 | 15.10 | 15.20 | 18,000 | 272,800 | 15.156 | 1.442 | 1.442 | 1.481 | 1.442 | 1.452 | 188,440 | 1.4477 | -2.58% |
| 2007-11-07 | 0 | 15.50 | 15.20 | 15.98 | - | - | 0 | 0 | - | 1.481 | 1.452 | 1.526 | - | - | 0 | - | 0.00% |
| 2007-11-06 | 0 | 15.50 | 14.50 | 15.90 | - | - | 0 | 0 | - | 1.481 | 1.385 | 1.519 | - | - | 0 | - | 0.00% |
| 2007-11-05 | 0 | 15.50 | 14.50 | 15.50 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 1.481 | 1.385 | 1.481 | 1.481 | 1.481 | 10,469 | 1.4806 | 1.31% |
| 2007-11-02 | 0 | 15.30 | 14.50 | 15.40 | - | - | 0 | 0 | - | 1.461 | 1.385 | 1.471 | - | - | 0 | - | 0.00% |
| 2007-11-01 | 0 | 15.30 | 15.30 | 15.40 | 15.30 | 15.40 | 67,000 | 1,027,600 | 15.337 | 1.461 | 1.461 | 1.471 | 1.461 | 1.471 | 701,415 | 1.4650 | 0.00% |
| 2007-10-31 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 1.461 | 1.423 | 1.461 | - | - | 0 | - | 0.00% |
| 2007-10-30 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 1.461 | 1.423 | 1.461 | - | - | 0 | - | 0.00% |
| 2007-10-29 | 0 | 15.30 | 15.30 | 16.00 | 15.00 | 15.20 | 122,000 | 1,842,000 | 15.098 | 1.461 | 1.461 | 1.528 | 1.433 | 1.452 | 1,277,204 | 1.4422 | 2.00% |
| 2007-10-26 | 0 | 15.00 | 14.80 | 15.00 | 14.80 | 15.00 | 8,000 | 119,000 | 14.875 | 1.433 | 1.414 | 1.433 | 1.414 | 1.433 | 83,751 | 1.4209 | 0.00% |
| 2007-10-25 | 0 | 15.00 | 14.80 | 15.00 | 14.70 | 15.00 | 8,500 | 125,800 | 14.800 | 1.433 | 1.414 | 1.433 | 1.404 | 1.433 | 88,986 | 1.4137 | 1.35% |
| 2007-10-24 | 0 | 14.80 | 14.62 | 16.00 | - | - | 0 | 0 | - | 1.414 | 1.397 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-10-23 | 0 | 14.80 | 14.60 | 15.00 | - | - | 0 | 0 | - | 1.414 | 1.395 | 1.433 | - | - | 0 | - | 0.00% |
| 2007-10-22 | 0 | 14.80 | 14.60 | 14.80 | - | - | 0 | 0 | - | 1.414 | 1.395 | 1.414 | - | - | 0 | - | 0.00% |
| 2007-10-18 | 0 | 14.80 | 14.70 | 16.00 | - | - | 0 | 0 | - | 1.414 | 1.404 | 1.528 | - | - | 0 | - | 0.00% |
| 2007-10-17 | 0 | 14.80 | 14.62 | 15.98 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 1.414 | 1.397 | 1.526 | 1.414 | 1.414 | 20,938 | 1.4137 | 2.07% |
| 2007-10-16 | 0 | 14.50 | 14.50 | 15.50 | 14.50 | 14.50 | 2,000 | 29,000 | 14.500 | 1.385 | 1.385 | 1.481 | 1.385 | 1.385 | 20,938 | 1.3851 | -6.45% |
| 2007-10-15 | 0 | 15.50 | 14.50 | 15.50 | 15.52 | 15.52 | 3,350 | 50,345 | 15.028 | 1.481 | 1.385 | 1.481 | 1.482 | 1.482 | 35,071 | 1.4355 | 0.00% |
| 2007-10-12 | 0 | 15.50 | 14.70 | 15.50 | 15.40 | 15.50 | 6,000 | 92,900 | 15.483 | 1.481 | 1.404 | 1.481 | 1.471 | 1.481 | 62,813 | 1.4790 | 3.33% |
| 2007-10-11 | 0 | 15.00 | 14.50 | 15.30 | - | - | 742 | 10,240 | 13.801 | 1.433 | 1.385 | 1.461 | - | - | 7,768 | 1.3182 | 0.00% |
| 2007-10-10 | 0 | 15.00 | 14.70 | 15.00 | 14.50 | 15.00 | 170,000 | 2,505,600 | 14.739 | 1.433 | 1.404 | 1.433 | 1.385 | 1.433 | 1,779,711 | 1.4079 | 5.63% |
| 2007-10-09 | 0 | 14.20 | 14.20 | 15.00 | 14.10 | 14.20 | 49,500 | 701,750 | 14.177 | 1.356 | 1.356 | 1.433 | 1.347 | 1.356 | 518,210 | 1.3542 | -1.39% |
| 2007-10-08 | 0 | 14.40 | 14.40 | 14.60 | 13.82 | 14.24 | 172,500 | 2,424,440 | 14.055 | 1.376 | 1.376 | 1.395 | 1.320 | 1.360 | 1,805,883 | 1.3425 | 0.00% |
| 2007-10-05 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.40 | 7,000 | 100,800 | 14.400 | 1.376 | 1.376 | 1.395 | 1.376 | 1.376 | 73,282 | 1.3755 | -0.69% |
| 2007-10-04 | 0 | 14.50 | 14.40 | 14.60 | 14.50 | 14.50 | 5,000 | 72,500 | 14.500 | 1.385 | 1.376 | 1.395 | 1.385 | 1.385 | 52,344 | 1.3851 | -2.03% |
| 2007-10-03 | 0 | 14.80 | 14.50 | 15.00 | - | - | 0 | 0 | - | 1.414 | 1.385 | 1.433 | - | - | 0 | - | 0.00% |
| 2007-10-02 | 0 | 14.80 | 14.50 | 14.80 | 14.50 | 14.80 | 25,000 | 365,000 | 14.600 | 1.414 | 1.385 | 1.414 | 1.385 | 1.414 | 261,722 | 1.3946 | 2.07% |
| 2007-09-28 | 0 | 14.50 | 14.48 | 15.00 | 14.50 | 14.52 | 25,000 | 362,600 | 14.504 | 1.385 | 1.383 | 1.433 | 1.385 | 1.387 | 261,722 | 1.3854 | 0.14% |
| 2007-09-27 | 0 | 14.48 | 14.48 | 16.00 | 14.06 | 14.48 | 6,000 | 86,460 | 14.410 | 1.383 | 1.383 | 1.528 | 1.343 | 1.383 | 62,813 | 1.3765 | 0.00% |
| 2007-09-25 | 0 | 14.48 | 14.46 | 16.00 | 14.48 | 14.48 | 5,000 | 72,400 | 14.480 | 1.383 | 1.381 | 1.528 | 1.383 | 1.383 | 52,344 | 1.3831 | -0.14% |
| 2007-09-24 | 0 | 14.50 | 14.48 | 14.50 | 14.50 | 14.50 | 25,000 | 362,500 | 14.500 | 1.385 | 1.383 | 1.385 | 1.385 | 1.385 | 261,722 | 1.3851 | 0.00% |
| 2007-09-21 | 0 | 14.50 | 14.50 | 16.00 | 14.50 | 14.60 | 23,000 | 335,500 | 14.587 | 1.385 | 1.385 | 1.528 | 1.385 | 1.395 | 240,784 | 1.3934 | -1.23% |
| 2007-09-20 | 0 | 14.68 | 14.66 | 16.00 | 14.68 | 14.68 | 9,000 | 132,120 | 14.680 | 1.402 | 1.400 | 1.528 | 1.402 | 1.402 | 94,220 | 1.4023 | 0.00% |
| 2007-09-19 | 0 | 14.68 | 14.68 | 15.00 | 14.40 | 14.68 | 131,000 | 1,896,780 | 14.479 | 1.402 | 1.402 | 1.433 | 1.376 | 1.402 | 1,371,424 | 1.3831 | 1.94% |
| 2007-09-18 | 0 | 14.40 | 14.32 | 14.40 | 14.30 | 14.42 | 36,000 | 517,980 | 14.388 | 1.376 | 1.368 | 1.376 | 1.366 | 1.377 | 376,880 | 1.3744 | -0.69% |
| 2007-09-17 | 0 | 14.50 | 14.40 | 14.52 | 14.50 | 14.70 | 80,000 | 1,165,100 | 14.564 | 1.385 | 1.376 | 1.387 | 1.385 | 1.404 | 837,511 | 1.3911 | -1.36% |
| 2007-09-14 | 0 | 14.70 | 14.70 | 15.98 | - | - | 0 | 0 | - | 1.404 | 1.404 | 1.526 | - | - | 0 | - | 0.68% |
| 2007-09-13 | 0 | 14.60 | 14.60 | 16.00 | - | - | 0 | 0 | - | 1.395 | 1.395 | 1.528 | - | - | 0 | - | 0.69% |
| 2007-09-12 | 0 | 14.50 | 14.50 | 16.00 | 14.50 | 14.50 | 8,750 | 126,650 | 14.474 | 1.385 | 1.385 | 1.528 | 1.385 | 1.385 | 91,603 | 1.3826 | 0.69% |
| 2007-09-11 | 0 | 14.40 | 14.40 | 14.60 | 14.30 | 14.40 | 32,500 | 467,150 | 14.374 | 1.376 | 1.376 | 1.395 | 1.366 | 1.376 | 340,239 | 1.3730 | -0.69% |
| 2007-09-10 | 0 | 14.50 | 14.30 | 14.60 | - | - | 0 | 0 | - | 1.385 | 1.366 | 1.395 | - | - | 0 | - | 0.00% |
| 2007-09-07 | 0 | 14.50 | 14.40 | 14.60 | 14.00 | 14.60 | 3,000 | 43,100 | 14.367 | 1.385 | 1.376 | 1.395 | 1.337 | 1.395 | 31,407 | 1.3723 | -0.68% |
| 2007-09-06 | 0 | 14.60 | 14.50 | 15.00 | 14.60 | 14.76 | 36,000 | 525,760 | 14.604 | 1.395 | 1.385 | 1.433 | 1.395 | 1.410 | 376,880 | 1.3950 | -2.67% |
| 2007-09-05 | 0 | 15.00 | 14.60 | 15.00 | 15.00 | 15.20 | 10,000 | 150,400 | 15.040 | 1.433 | 1.395 | 1.433 | 1.433 | 1.452 | 104,689 | 1.4366 | 0.00% |
| 2007-09-04 | 0 | 15.00 | - | 15.10 | - | - | 0 | 0 | - | 1.433 | - | 1.442 | - | - | 0 | - | 0.00% |
| 2007-09-03 | 0 | 15.00 | 14.50 | 15.00 | 14.80 | 15.00 | 15,000 | 224,000 | 14.933 | 1.433 | 1.385 | 1.433 | 1.414 | 1.433 | 157,033 | 1.4264 | 0.00% |
| 2007-08-31 | 0 | 15.00 | 14.60 | 15.40 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 1.433 | 1.395 | 1.471 | 1.433 | 1.433 | 104,689 | 1.4328 | 3.45% |
| 2007-08-30 | 0 | 14.50 | 14.50 | 15.00 | - | - | 0 | 0 | - | 1.385 | 1.385 | 1.433 | - | - | 0 | - | 0.69% |
| 2007-08-29 | 0 | 14.40 | 14.22 | 15.38 | - | - | 300 | 4,614 | 15.380 | 1.376 | 1.358 | 1.469 | - | - | 3,141 | 1.4691 | 0.00% |
| 2007-08-28 | 0 | 14.40 | 14.40 | 16.00 | 14.30 | 14.40 | 21,600 | 310,820 | 14.390 | 1.376 | 1.376 | 1.528 | 1.366 | 1.376 | 226,128 | 1.3745 | 0.70% |
| 2007-08-27 | 0 | 14.30 | 14.30 | 16.00 | - | - | 0 | 0 | - | 1.366 | 1.366 | 1.528 | - | - | 0 | - | 1.42% |
| 2007-08-24 | 0 | 14.10 | 14.10 | 14.80 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 1.347 | 1.347 | 1.414 | 1.347 | 1.347 | 104,689 | 1.3468 | -2.08% |
| 2007-08-23 | 0 | 14.40 | 14.40 | 14.80 | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 1.376 | 1.376 | 1.414 | 1.376 | 1.376 | 62,813 | 1.3755 | -2.70% |
| 2007-08-22 | 0 | 14.80 | 14.00 | 14.80 | 15.00 | 15.10 | 5,000 | 75,180 | 15.036 | 1.414 | 1.337 | 1.414 | 1.433 | 1.442 | 52,344 | 1.4363 | 3.50% |
| 2007-08-21 | 0 | 14.30 | 14.00 | 15.00 | - | - | 0 | 0 | - | 1.366 | 1.337 | 1.433 | - | - | 0 | - | 0.00% |
| 2007-08-20 | 0 | 14.30 | 13.60 | 14.30 | 13.80 | 14.30 | 25,000 | 348,700 | 13.948 | 1.366 | 1.299 | 1.366 | 1.318 | 1.366 | 261,722 | 1.3323 | 1.42% |
| 2007-08-17 | 0 | 14.10 | 11.00 | 14.10 | 14.10 | 14.50 | 39,000 | 558,300 | 14.315 | 1.347 | 1.051 | 1.347 | 1.347 | 1.385 | 408,287 | 1.3674 | -3.56% |
| 2007-08-16 | 0 | 14.62 | 14.62 | 16.00 | 14.60 | 14.70 | 35,000 | 512,560 | 14.645 | 1.397 | 1.397 | 1.528 | 1.395 | 1.404 | 366,411 | 1.3989 | -1.35% |
| 2007-08-15 | 0 | 15.12 | 15.00 | 15.12 | 15.12 | 15.20 | 21,000 | 318,320 | 15.158 | 1.416 | 1.404 | 1.416 | 1.416 | 1.423 | 224,297 | 1.4192 | -0.66% |
| 2007-08-14 | 0 | 15.22 | 15.12 | 16.00 | - | - | 0 | 0 | - | 1.425 | 1.416 | 1.498 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 15.22 | 15.18 | 16.00 | - | - | 0 | 0 | - | 1.425 | 1.421 | 1.498 | - | - | 0 | - | 0.00% |
| 2007-08-10 | 0 | 15.22 | 15.20 | 16.00 | 15.20 | 15.22 | 20,000 | 304,200 | 15.210 | 1.425 | 1.423 | 1.498 | 1.423 | 1.425 | 213,616 | 1.4240 | -1.17% |
| 2007-08-09 | 0 | 15.40 | 15.40 | 16.00 | 15.40 | 15.40 | 15,000 | 231,000 | 15.400 | 1.442 | 1.442 | 1.498 | 1.442 | 1.442 | 160,212 | 1.4418 | 0.00% |
| 2007-08-08 | 0 | 15.40 | 15.40 | 16.00 | 15.30 | 15.40 | 51,000 | 784,200 | 15.376 | 1.442 | 1.442 | 1.498 | 1.432 | 1.442 | 544,721 | 1.4396 | 0.00% |
| 2007-08-07 | 0 | 15.40 | 15.30 | 16.00 | - | - | 0 | 0 | - | 1.442 | 1.432 | 1.498 | - | - | 0 | - | 0.00% |
| 2007-08-06 | 0 | 15.40 | 15.20 | 16.00 | 15.40 | 15.40 | 10,000 | 154,000 | 15.400 | 1.442 | 1.423 | 1.498 | 1.442 | 1.442 | 106,808 | 1.4418 | -0.65% |
| 2007-08-03 | 0 | 15.50 | 15.50 | 16.00 | - | - | 500 | 7,725 | 15.450 | 1.451 | 1.451 | 1.498 | - | - | 5,340 | 1.4465 | 0.00% |
| 2007-08-02 | 0 | 15.50 | 15.40 | 16.00 | - | - | 0 | 0 | - | 1.451 | 1.442 | 1.498 | - | - | 0 | - | 0.00% |
| 2007-08-01 | 0 | 15.50 | 15.50 | 16.00 | 15.50 | 15.50 | 16,000 | 248,000 | 15.500 | 1.451 | 1.451 | 1.498 | 1.451 | 1.451 | 170,893 | 1.4512 | -0.64% |
| 2007-07-31 | 0 | 15.60 | 15.60 | 16.00 | - | - | 2,000 | 31,200 | 15.600 | 1.461 | 1.461 | 1.498 | - | - | 21,362 | 1.4606 | 0.65% |
| 2007-07-30 | 0 | 15.50 | 15.50 | 16.00 | - | - | 0 | 0 | - | 1.451 | 1.451 | 1.498 | - | - | 0 | - | 0.00% |
| 2007-07-27 | 0 | 15.50 | 15.50 | 15.78 | 15.50 | 15.78 | 11,000 | 173,260 | 15.751 | 1.451 | 1.451 | 1.477 | 1.451 | 1.477 | 117,489 | 1.4747 | -1.77% |
| 2007-07-26 | 0 | 15.78 | 15.78 | 15.80 | 15.74 | 15.80 | 148,000 | 2,337,570 | 15.794 | 1.477 | 1.477 | 1.479 | 1.474 | 1.479 | 1,580,759 | 1.4788 | -0.13% |
| 2007-07-25 | 0 | 15.80 | 15.80 | 16.00 | 15.80 | 15.80 | 45,000 | 711,000 | 15.800 | 1.479 | 1.479 | 1.498 | 1.479 | 1.479 | 480,636 | 1.4793 | -1.25% |
| 2007-07-24 | 0 | 16.00 | 15.84 | 16.80 | 16.00 | 16.00 | 3,000 | 48,000 | 16.000 | 1.498 | 1.483 | 1.573 | 1.498 | 1.498 | 32,042 | 1.4980 | 1.01% |
| 2007-07-23 | 0 | 15.84 | 15.82 | 16.00 | 15.70 | 15.84 | 13,500 | 213,020 | 15.779 | 1.483 | 1.481 | 1.498 | 1.470 | 1.483 | 144,191 | 1.4773 | -0.63% |
| 2007-07-20 | 0 | 15.94 | 15.94 | 16.00 | 15.80 | 15.94 | 4,000 | 63,480 | 15.870 | 1.492 | 1.492 | 1.498 | 1.479 | 1.492 | 42,723 | 1.4858 | 0.89% |
| 2007-07-19 | 0 | 15.80 | 15.80 | 16.00 | 15.80 | 16.20 | 62,000 | 988,000 | 15.935 | 1.479 | 1.479 | 1.498 | 1.479 | 1.517 | 662,210 | 1.4920 | -2.47% |
| 2007-07-18 | 0 | 16.20 | 16.00 | 16.30 | 16.20 | 16.40 | 11,000 | 178,400 | 16.218 | 1.517 | 1.498 | 1.526 | 1.517 | 1.535 | 117,489 | 1.5184 | -1.22% |
| 2007-07-17 | 0 | 16.40 | 16.20 | 16.40 | 16.10 | 16.40 | 30,000 | 491,700 | 16.390 | 1.535 | 1.517 | 1.535 | 1.507 | 1.535 | 320,424 | 1.5345 | 1.23% |
| 2007-07-16 | 0 | 16.20 | 16.20 | 16.40 | 16.20 | 16.60 | 360,000 | 5,869,840 | 16.305 | 1.517 | 1.517 | 1.535 | 1.517 | 1.554 | 3,845,090 | 1.5266 | -1.22% |
| 2007-07-13 | 0 | 16.40 | 16.40 | 16.50 | 16.30 | 16.40 | 37,000 | 606,200 | 16.384 | 1.535 | 1.535 | 1.545 | 1.526 | 1.535 | 395,190 | 1.5339 | 1.23% |
| 2007-07-12 | 0 | 16.20 | 16.00 | 16.30 | 15.90 | 16.20 | 54,000 | 871,100 | 16.131 | 1.517 | 1.498 | 1.526 | 1.489 | 1.517 | 576,764 | 1.5103 | 3.18% |
| 2007-07-11 | 0 | 15.70 | 15.70 | 15.90 | 15.70 | 15.80 | 19,500 | 307,090 | 15.748 | 1.470 | 1.470 | 1.489 | 1.470 | 1.479 | 208,276 | 1.4744 | 0.00% |
| 2007-07-10 | 0 | 15.70 | 15.70 | 15.80 | 15.70 | 15.70 | 3,000 | 47,100 | 15.700 | 1.470 | 1.470 | 1.479 | 1.470 | 1.470 | 32,042 | 1.4699 | 0.64% |
| 2007-07-09 | 0 | 15.60 | 15.30 | 15.60 | 15.10 | 15.60 | 26,000 | 402,700 | 15.488 | 1.461 | 1.432 | 1.461 | 1.414 | 1.461 | 277,701 | 1.4501 | 1.30% |
| 2007-07-06 | 0 | 15.40 | 15.40 | 15.50 | 15.20 | 15.40 | 37,850 | 580,920 | 15.348 | 1.442 | 1.442 | 1.451 | 1.423 | 1.442 | 404,269 | 1.4370 | 1.58% |
| 2007-07-05 | 0 | 15.16 | 15.16 | 15.20 | 15.16 | 15.16 | 4,000 | 60,640 | 15.160 | 1.419 | 1.419 | 1.423 | 1.419 | 1.419 | 42,723 | 1.4194 | 0.13% |
| 2007-07-04 | 0 | 15.14 | 15.10 | 15.20 | 15.14 | 15.20 | 12,500 | 189,760 | 15.181 | 1.417 | 1.414 | 1.423 | 1.417 | 1.423 | 133,510 | 1.4213 | 0.26% |
| 2007-07-03 | 0 | 15.10 | 15.00 | 15.10 | 15.12 | 15.12 | 38,500 | 582,060 | 15.118 | 1.414 | 1.404 | 1.414 | 1.416 | 1.416 | 411,211 | 1.4155 | -0.13% |
| 2007-06-29 | 0 | 15.12 | 15.10 | 15.20 | 15.12 | 15.16 | 40,000 | 606,080 | 15.152 | 1.416 | 1.414 | 1.423 | 1.416 | 1.419 | 427,232 | 1.4186 | -0.13% |
| 2007-06-28 | 0 | 15.14 | 15.06 | 15.16 | 15.06 | 15.14 | 39,000 | 588,960 | 15.102 | 1.417 | 1.410 | 1.419 | 1.410 | 1.417 | 416,551 | 1.4139 | 0.80% |
| 2007-06-27 | 0 | 15.02 | 15.02 | 15.08 | 15.00 | 15.02 | 130,000 | 1,950,200 | 15.002 | 1.406 | 1.406 | 1.412 | 1.404 | 1.406 | 1,388,505 | 1.4045 | 0.40% |
| 2007-06-26 | 0 | 14.96 | 14.94 | 15.10 | 14.96 | 15.02 | 42,000 | 629,340 | 14.984 | 1.401 | 1.399 | 1.414 | 1.401 | 1.406 | 448,594 | 1.4029 | -0.40% |
| 2007-06-25 | 0 | 15.02 | 15.02 | 15.24 | 15.00 | 15.02 | 41,111 | 617,383 | 15.017 | 1.406 | 1.406 | 1.427 | 1.404 | 1.406 | 439,099 | 1.4060 | 0.13% |
| 2007-06-22 | 0 | 15.00 | 15.00 | 15.28 | 15.00 | 15.20 | 98,250 | 1,476,325 | 15.026 | 1.404 | 1.404 | 1.431 | 1.404 | 1.423 | 1,049,389 | 1.4068 | 0.00% |
| 2007-06-21 | 0 | 15.00 | 15.00 | 15.20 | 14.80 | 15.18 | 21,500 | 324,000 | 15.070 | 1.404 | 1.404 | 1.423 | 1.386 | 1.421 | 229,637 | 1.4109 | 1.35% |
| 2007-06-20 | 0 | 14.80 | 14.80 | 14.90 | 14.52 | 14.80 | 4,250 | 62,525 | 14.712 | 1.386 | 1.386 | 1.395 | 1.359 | 1.386 | 45,393 | 1.3774 | 2.07% |
| 2007-06-18 | 0 | 14.50 | 14.50 | 14.68 | 14.50 | 14.52 | 57,500 | 833,720 | 14.499 | 1.358 | 1.358 | 1.374 | 1.358 | 1.359 | 614,146 | 1.3575 | 0.00% |
| 2007-06-15 | 0 | 14.50 | 14.50 | 14.70 | 14.30 | 14.50 | 33,000 | 474,500 | 14.379 | 1.358 | 1.358 | 1.376 | 1.339 | 1.358 | 352,467 | 1.3462 | 1.40% |
| 2007-06-14 | 0 | 14.30 | 14.30 | 14.50 | 14.30 | 14.32 | 27,750 | 396,835 | 14.300 | 1.339 | 1.339 | 1.358 | 1.339 | 1.341 | 296,392 | 1.3389 | 0.00% |
| 2007-06-13 | 0 | 14.30 | 14.30 | 14.50 | 14.26 | 14.30 | 25,000 | 357,250 | 14.290 | 1.339 | 1.339 | 1.358 | 1.335 | 1.339 | 267,020 | 1.3379 | 0.00% |
| 2007-06-12 | 0 | 14.30 | 14.28 | 14.40 | 14.16 | 14.30 | 45,395 | 648,170 | 14.278 | 1.339 | 1.337 | 1.348 | 1.326 | 1.339 | 484,855 | 1.3368 | 0.14% |
| 2007-06-11 | 0 | 14.28 | 14.28 | 14.36 | 14.24 | 14.30 | 211,000 | 3,012,200 | 14.276 | 1.337 | 1.337 | 1.344 | 1.333 | 1.339 | 2,253,650 | 1.3366 | 0.14% |
| 2007-06-08 | 0 | 14.26 | 14.14 | 14.28 | 14.26 | 14.28 | 26,000 | 371,080 | 14.272 | 1.335 | 1.324 | 1.337 | 1.335 | 1.337 | 277,701 | 1.3363 | -1.52% |
| 2007-06-07 | 0 | 14.48 | 14.32 | 14.50 | 14.26 | 14.48 | 37,661 | 538,540 | 14.300 | 1.356 | 1.341 | 1.358 | 1.335 | 1.356 | 402,250 | 1.3388 | 0.98% |
| 2007-06-06 | 0 | 14.34 | 14.30 | 14.56 | 14.30 | 14.56 | 58,000 | 837,400 | 14.438 | 1.343 | 1.339 | 1.363 | 1.339 | 1.363 | 619,487 | 1.3518 | -1.10% |
| 2007-06-05 | 0 | 14.50 | 14.50 | 14.76 | 14.50 | 14.50 | 171,080 | 2,480,652 | 14.500 | 1.358 | 1.358 | 1.382 | 1.358 | 1.358 | 1,827,272 | 1.3576 | 0.00% |
| 2007-06-04 | 0 | 14.50 | 14.40 | 14.54 | 14.40 | 14.54 | 52,825 | 764,740 | 14.477 | 1.358 | 1.348 | 1.361 | 1.348 | 1.361 | 564,214 | 1.3554 | 2.84% |
| 2007-06-01 | 0 | 14.10 | 14.10 | 14.50 | 13.98 | 14.10 | 136,500 | 1,917,380 | 14.047 | 1.320 | 1.320 | 1.358 | 1.309 | 1.320 | 1,457,930 | 1.3151 | 0.71% |
| 2007-05-31 | 0 | 14.00 | 14.00 | 14.10 | 13.96 | 14.00 | 207,255 | 2,899,954 | 13.992 | 1.311 | 1.311 | 1.320 | 1.307 | 1.311 | 2,213,650 | 1.3100 | 0.00% |
| 2007-05-30 | 0 | 14.00 | 13.96 | - | 13.94 | 14.00 | 258,615 | 3,610,984 | 13.963 | 1.311 | 1.307 | - | 1.305 | 1.311 | 2,762,217 | 1.3073 | 0.14% |
| 2007-05-29 | 0 | 13.98 | 13.96 | 14.00 | 13.94 | 14.00 | 188,500 | 2,634,515 | 13.976 | 1.309 | 1.307 | 1.311 | 1.305 | 1.311 | 2,013,332 | 1.3085 | -0.14% |
| 2007-05-28 | 0 | 14.00 | 13.98 | 14.06 | 13.90 | 14.00 | 43,250 | 604,125 | 13.968 | 1.311 | 1.309 | 1.316 | 1.301 | 1.311 | 461,945 | 1.3078 | 0.14% |
| 2007-05-25 | 0 | 13.98 | 13.90 | 14.00 | 13.90 | 14.00 | 153,500 | 2,147,050 | 13.987 | 1.309 | 1.301 | 1.311 | 1.301 | 1.311 | 1,639,504 | 1.3096 | 0.29% |
| 2007-05-23 | 0 | 13.94 | 13.92 | 13.94 | 13.92 | 13.94 | 121,000 | 1,686,140 | 13.935 | 1.305 | 1.303 | 1.305 | 1.303 | 1.305 | 1,292,378 | 1.3047 | 1.01% |
| 2007-05-22 | 0 | 13.80 | 13.74 | 13.92 | 13.74 | 13.80 | 229,000 | 3,147,000 | 13.742 | 1.292 | 1.286 | 1.303 | 1.286 | 1.292 | 2,445,905 | 1.2866 | 0.44% |
| 2007-05-21 | 0 | 13.74 | 13.74 | 13.80 | 13.74 | 13.74 | 20,000 | 274,800 | 13.740 | 1.286 | 1.286 | 1.292 | 1.286 | 1.286 | 213,616 | 1.2864 | -0.58% |
| 2007-05-18 | 0 | 13.82 | 13.80 | 13.90 | 13.80 | 13.90 | 208,015 | 2,890,053 | 13.893 | 1.294 | 1.292 | 1.301 | 1.292 | 1.301 | 2,221,768 | 1.3008 | -0.58% |
| 2007-05-17 | 0 | 13.90 | 13.82 | 13.90 | 13.90 | 13.90 | 6,500 | 90,250 | 13.885 | 1.301 | 1.294 | 1.301 | 1.301 | 1.301 | 69,425 | 1.3000 | 1.16% |
| 2007-05-16 | 0 | 13.74 | 13.74 | 14.00 | 13.74 | 13.74 | 82,000 | 1,126,680 | 13.740 | 1.286 | 1.286 | 1.311 | 1.286 | 1.286 | 875,826 | 1.2864 | 0.00% |
| 2007-05-15 | 0 | 13.74 | 13.74 | 14.00 | 13.74 | 13.74 | 6,000 | 82,440 | 13.740 | 1.286 | 1.286 | 1.311 | 1.286 | 1.286 | 64,085 | 1.2864 | -0.43% |
| 2007-05-14 | 0 | 13.80 | 13.70 | 13.80 | 13.70 | 13.80 | 130,000 | 1,792,800 | 13.791 | 1.292 | 1.283 | 1.292 | 1.283 | 1.292 | 1,388,505 | 1.2912 | 0.73% |
| 2007-05-11 | 0 | 13.70 | 13.70 | 13.80 | 13.70 | 13.70 | 68,000 | 931,600 | 13.700 | 1.283 | 1.283 | 1.292 | 1.283 | 1.283 | 726,295 | 1.2827 | -2.14% |
| 2007-05-10 | 0 | 14.00 | 13.70 | 14.00 | 13.70 | 14.00 | 98,000 | 1,361,200 | 13.890 | 1.311 | 1.283 | 1.311 | 1.283 | 1.311 | 1,046,719 | 1.3004 | 2.19% |
| 2007-05-09 | 0 | 13.70 | 13.70 | 13.90 | 13.70 | 13.70 | 7,500 | 102,720 | 13.696 | 1.283 | 1.283 | 1.301 | 1.283 | 1.283 | 80,106 | 1.2823 | 0.00% |
| 2007-05-08 | 0 | 13.70 | 13.70 | 14.00 | 13.50 | 14.00 | 50,000 | 697,900 | 13.958 | 1.283 | 1.283 | 1.311 | 1.264 | 1.311 | 534,040 | 1.3068 | -2.14% |
| 2007-05-07 | 0 | 14.00 | 13.90 | 14.20 | 13.80 | 14.00 | 93,000 | 1,287,600 | 13.845 | 1.311 | 1.301 | 1.329 | 1.292 | 1.311 | 993,315 | 1.2963 | 3.70% |
| 2007-05-04 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.70 | 198,000 | 2,673,600 | 13.503 | 1.264 | 1.264 | 1.283 | 1.264 | 1.283 | 2,114,800 | 1.2642 | 0.00% |
| 2007-05-03 | 0 | 13.50 | 13.42 | - | 13.40 | 13.50 | 98,000 | 1,318,640 | 13.456 | 1.264 | 1.256 | - | 1.255 | 1.264 | 1,046,719 | 1.2598 | 0.75% |
| 2007-05-02 | 0 | 13.40 | 13.38 | 13.50 | 13.20 | 13.40 | 100,000 | 1,336,820 | 13.368 | 1.255 | 1.253 | 1.264 | 1.236 | 1.255 | 1,068,081 | 1.2516 | 0.00% |
| 2007-04-30 | 0 | 13.40 | 13.40 | 13.54 | 13.40 | 13.70 | 75,000 | 1,017,300 | 13.564 | 1.255 | 1.255 | 1.268 | 1.255 | 1.283 | 801,060 | 1.2699 | -2.33% |
| 2007-04-27 | 0 | 13.72 | 13.72 | 13.80 | 13.72 | 13.74 | 142,000 | 1,950,940 | 13.739 | 1.285 | 1.285 | 1.292 | 1.285 | 1.286 | 1,516,674 | 1.2863 | -0.58% |
| 2007-04-26 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 130,000 | 1,794,000 | 13.800 | 1.292 | 1.292 | 1.311 | 1.292 | 1.292 | 1,388,505 | 1.2920 | 0.00% |
| 2007-04-25 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.80 | 40,500 | 558,850 | 13.799 | 1.292 | 1.292 | 1.301 | 1.292 | 1.292 | 432,573 | 1.2919 | -1.43% |
| 2007-04-24 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.00 | 21,000 | 294,000 | 14.000 | 1.311 | 1.292 | 1.311 | 1.311 | 1.311 | 224,297 | 1.3108 | 0.00% |
| 2007-04-23 | 0 | 14.00 | 13.92 | 14.10 | 14.00 | 14.00 | 65,000 | 910,000 | 14.000 | 1.311 | 1.303 | 1.320 | 1.311 | 1.311 | 694,252 | 1.3108 | 0.00% |
| 2007-04-20 | 0 | 14.00 | 13.90 | 14.10 | - | - | 0 | 0 | - | 1.311 | 1.301 | 1.320 | - | - | 0 | - | 0.00% |
| 2007-04-19 | 0 | 14.00 | 13.90 | 14.10 | 14.00 | 14.10 | 55,000 | 770,500 | 14.009 | 1.311 | 1.301 | 1.320 | 1.311 | 1.320 | 587,444 | 1.3116 | 0.00% |
| 2007-04-18 | 0 | 14.00 | 13.96 | 14.10 | 13.96 | 14.10 | 138,000 | 1,943,020 | 14.080 | 1.311 | 1.307 | 1.320 | 1.307 | 1.320 | 1,473,951 | 1.3182 | 0.29% |
| 2007-04-17 | 0 | 13.96 | 13.92 | 14.00 | 13.90 | 14.10 | 66,000 | 924,780 | 14.012 | 1.307 | 1.303 | 1.311 | 1.301 | 1.320 | 704,933 | 1.3119 | 0.43% |
| 2007-04-16 | 0 | 13.90 | 13.70 | 14.00 | - | - | 0 | 0 | - | 1.301 | 1.283 | 1.311 | - | - | 0 | - | 0.00% |
| 2007-04-13 | 0 | 13.90 | 13.80 | 14.00 | 13.90 | 13.90 | 75,000 | 1,042,500 | 13.900 | 1.301 | 1.292 | 1.311 | 1.301 | 1.301 | 801,060 | 1.3014 | -0.71% |
| 2007-04-12 | 0 | 14.00 | 13.90 | 14.08 | 13.70 | 14.30 | 446,000 | 6,232,100 | 13.973 | 1.311 | 1.301 | 1.318 | 1.283 | 1.339 | 4,763,640 | 1.3083 | -2.10% |
| 2007-04-11 | 0 | 14.30 | 14.00 | 14.30 | 14.10 | 14.70 | 314,000 | 4,517,400 | 14.387 | 1.339 | 1.311 | 1.339 | 1.320 | 1.376 | 3,353,773 | 1.3470 | 8.33% |
| 2007-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-23 | 0 | 13.20 | 13.20 | 13.28 | 13.20 | 13.30 | 43,000 | 569,600 | 13.247 | 1.236 | 1.236 | 1.243 | 1.236 | 1.245 | 459,275 | 1.2402 | 0.00% |
| 2007-03-22 | 0 | 13.20 | 13.20 | 13.30 | 13.14 | 13.14 | 3,000 | 39,420 | 13.140 | 1.236 | 1.236 | 1.245 | 1.230 | 1.230 | 32,042 | 1.2302 | -0.75% |
| 2007-03-21 | 0 | 13.30 | 13.12 | 13.40 | 13.10 | 13.30 | 98,500 | 1,291,320 | 13.110 | 1.245 | 1.228 | 1.255 | 1.226 | 1.245 | 1,052,059 | 1.2274 | 1.53% |
| 2007-03-20 | 0 | 13.10 | - | 13.30 | 13.10 | 13.20 | 80,000 | 1,053,400 | 13.168 | 1.226 | - | 1.245 | 1.226 | 1.236 | 854,464 | 1.2328 | -0.46% |
| 2007-03-19 | 0 | 13.16 | 13.10 | 13.16 | 13.16 | 13.20 | 10,000 | 131,720 | 13.172 | 1.232 | 1.226 | 1.232 | 1.232 | 1.236 | 106,808 | 1.2332 | -0.30% |
| 2007-03-16 | 0 | 13.20 | 13.16 | 13.22 | 13.20 | 13.22 | 86,000 | 1,135,320 | 13.201 | 1.236 | 1.232 | 1.238 | 1.236 | 1.238 | 918,549 | 1.2360 | 0.30% |
| 2007-03-15 | 0 | 13.16 | 13.10 | 13.16 | 13.16 | 13.16 | 20,000 | 263,200 | 13.160 | 1.232 | 1.226 | 1.232 | 1.232 | 1.232 | 213,616 | 1.2321 | 0.30% |
| 2007-03-14 | 0 | 13.12 | 13.12 | 13.48 | 13.12 | 13.12 | 2,000 | 26,240 | 13.120 | 1.228 | 1.228 | 1.262 | 1.228 | 1.228 | 21,362 | 1.2284 | -1.35% |
| 2007-03-13 | 0 | 13.30 | 13.12 | 13.40 | - | - | 0 | 0 | - | 1.245 | 1.228 | 1.255 | - | - | 0 | - | 0.00% |
| 2007-03-12 | 0 | 13.30 | 13.10 | 13.30 | 13.28 | 13.30 | 12,000 | 159,400 | 13.283 | 1.245 | 1.226 | 1.245 | 1.243 | 1.245 | 128,170 | 1.2437 | -1.48% |
| 2007-03-09 | 0 | 13.50 | 13.10 | 13.50 | 12.80 | 13.60 | 27,000 | 356,800 | 13.215 | 1.264 | 1.226 | 1.264 | 1.198 | 1.273 | 288,382 | 1.2372 | 5.47% |
| 2007-03-08 | 0 | 12.80 | 12.80 | 13.20 | 12.80 | 12.80 | 7,250 | 92,750 | 12.793 | 1.198 | 1.198 | 1.236 | 1.198 | 1.198 | 77,436 | 1.1978 | 0.00% |
| 2007-03-07 | 0 | 12.80 | 12.60 | 13.20 | 12.80 | 12.90 | 3,000 | 38,500 | 12.833 | 1.198 | 1.180 | 1.236 | 1.198 | 1.208 | 32,042 | 1.2015 | 0.00% |
| 2007-03-06 | 0 | 12.80 | 12.80 | 13.20 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 1.198 | 1.198 | 1.236 | 1.198 | 1.198 | 21,362 | 1.1984 | 0.63% |
| 2007-03-05 | 0 | 12.72 | 12.72 | 13.80 | 12.72 | 12.72 | 4,000 | 50,880 | 12.720 | 1.191 | 1.191 | 1.292 | 1.191 | 1.191 | 42,723 | 1.1909 | -2.15% |
| 2007-03-02 | 0 | 13.00 | 12.90 | 13.20 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 1.217 | 1.208 | 1.236 | 1.217 | 1.217 | 21,362 | 1.2171 | -0.91% |
| 2007-03-01 | 0 | 13.12 | 13.00 | 13.40 | - | - | 0 | 0 | - | 1.228 | 1.217 | 1.255 | - | - | 0 | - | 0.00% |
| 2007-02-28 | 0 | 13.12 | 12.90 | 13.40 | - | - | 0 | 0 | - | 1.228 | 1.208 | 1.255 | - | - | 0 | - | 0.00% |
| 2007-02-27 | 0 | 13.12 | 13.06 | 13.20 | 13.12 | 13.12 | 2,000 | 26,240 | 13.120 | 1.228 | 1.223 | 1.236 | 1.228 | 1.228 | 21,362 | 1.2284 | 0.00% |
| 2007-02-26 | 0 | 13.12 | 13.12 | 13.40 | 13.10 | 13.10 | 3,000 | 39,300 | 13.100 | 1.228 | 1.228 | 1.255 | 1.226 | 1.226 | 32,042 | 1.2265 | 0.15% |
| 2007-02-23 | 0 | 13.10 | 13.10 | 13.40 | 13.10 | 13.10 | 28,000 | 366,800 | 13.100 | 1.226 | 1.226 | 1.255 | 1.226 | 1.226 | 299,063 | 1.2265 | -0.76% |
| 2007-02-22 | 0 | 13.20 | 13.20 | 13.40 | 13.20 | 13.20 | 7,000 | 92,400 | 13.200 | 1.236 | 1.236 | 1.255 | 1.236 | 1.236 | 74,766 | 1.2359 | -0.75% |
| 2007-02-21 | 0 | 13.30 | 13.10 | 13.30 | - | - | 0 | 0 | - | 1.245 | 1.226 | 1.245 | - | - | 0 | - | 0.00% |
| 2007-02-16 | 0 | 13.30 | 13.20 | 13.38 | 13.00 | 13.30 | 9,000 | 119,400 | 13.267 | 1.245 | 1.236 | 1.253 | 1.217 | 1.245 | 96,127 | 1.2421 | 2.31% |
| 2007-02-15 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.20 | 40,409 | 529,235 | 13.097 | 1.217 | 1.217 | 1.236 | 1.217 | 1.236 | 431,601 | 1.2262 | -0.76% |
| 2007-02-14 | 0 | 13.10 | 13.00 | 13.20 | 13.00 | 13.10 | 16,000 | 209,000 | 13.063 | 1.226 | 1.217 | 1.236 | 1.217 | 1.226 | 170,893 | 1.2230 | 0.77% |
| 2007-02-13 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 533,000 | 6,929,000 | 13.000 | 1.217 | 1.217 | 1.226 | 1.217 | 1.217 | 5,692,870 | 1.2171 | 0.00% |
| 2007-02-12 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 17,000 | 221,000 | 13.000 | 1.217 | 1.217 | 1.236 | 1.217 | 1.217 | 181,574 | 1.2171 | -0.76% |
| 2007-02-09 | 0 | 13.10 | 13.10 | 13.18 | - | - | 0 | 0 | - | 1.226 | 1.226 | 1.234 | - | - | 0 | - | 0.00% |
| 2007-02-08 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.10 | 19,000 | 247,580 | 13.031 | 1.226 | 1.219 | 1.226 | 1.217 | 1.226 | 202,935 | 1.2200 | 0.77% |
| 2007-02-07 | 0 | 13.00 | 12.82 | 13.20 | 12.72 | 13.06 | 74,000 | 951,220 | 12.854 | 1.217 | 1.200 | 1.236 | 1.191 | 1.223 | 790,380 | 1.2035 | -1.52% |
| 2007-02-06 | 0 | 13.20 | 12.90 | 13.20 | 13.20 | 13.20 | 30,000 | 396,000 | 13.200 | 1.236 | 1.208 | 1.236 | 1.236 | 1.236 | 320,424 | 1.2359 | 0.76% |
| 2007-02-05 | 0 | 13.10 | 13.00 | 13.20 | 13.10 | 13.10 | 34,000 | 445,400 | 13.100 | 1.226 | 1.217 | 1.236 | 1.226 | 1.226 | 363,147 | 1.2265 | 0.77% |
| 2007-02-02 | 0 | 13.00 | 12.96 | 13.10 | 13.00 | 13.00 | 6,750 | 87,495 | 12.962 | 1.217 | 1.213 | 1.226 | 1.217 | 1.217 | 72,095 | 1.2136 | 0.78% |
| 2007-02-01 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 13.00 | 24,000 | 311,800 | 12.992 | 1.208 | 1.208 | 1.217 | 1.208 | 1.217 | 256,339 | 1.2164 | -0.77% |
| 2007-01-31 | 0 | 13.00 | 12.82 | 13.00 | 13.20 | 13.20 | 5,000 | 66,000 | 13.200 | 1.217 | 1.200 | 1.217 | 1.236 | 1.236 | 53,404 | 1.2359 | -1.52% |
| 2007-01-30 | 0 | 13.20 | 12.90 | 13.30 | - | - | 0 | 0 | - | 1.236 | 1.208 | 1.245 | - | - | 0 | - | 0.00% |
| 2007-01-29 | 0 | 13.20 | 12.90 | 13.30 | 13.20 | 13.20 | 5,000 | 66,000 | 13.200 | 1.236 | 1.208 | 1.245 | 1.236 | 1.236 | 53,404 | 1.2359 | 0.76% |
| 2007-01-26 | 0 | 13.10 | 12.82 | 13.10 | 13.20 | 13.20 | 21,000 | 277,200 | 13.200 | 1.226 | 1.200 | 1.226 | 1.236 | 1.236 | 224,297 | 1.2359 | -1.50% |
| 2007-01-25 | 0 | 13.30 | 13.00 | 13.30 | 13.00 | 13.30 | 40,000 | 529,000 | 13.225 | 1.245 | 1.217 | 1.245 | 1.217 | 1.245 | 427,232 | 1.2382 | 0.00% |
| 2007-01-24 | 0 | 13.30 | 13.10 | 13.30 | 13.30 | 13.30 | 10,000 | 133,000 | 13.300 | 1.245 | 1.226 | 1.245 | 1.245 | 1.245 | 106,808 | 1.2452 | 0.00% |
| 2007-01-23 | 0 | 13.30 | 13.20 | 13.30 | 13.20 | 13.30 | 20,250 | 267,345 | 13.202 | 1.245 | 1.236 | 1.245 | 1.236 | 1.245 | 216,286 | 1.2361 | 0.00% |
| 2007-01-22 | 0 | 13.30 | 13.22 | 13.30 | 13.20 | 13.30 | 72,000 | 955,300 | 13.268 | 1.245 | 1.238 | 1.245 | 1.236 | 1.245 | 769,018 | 1.2422 | 0.76% |
| 2007-01-19 | 0 | 13.20 | 13.20 | 13.40 | 13.20 | 13.30 | 50,000 | 664,000 | 13.280 | 1.236 | 1.236 | 1.255 | 1.236 | 1.245 | 534,040 | 1.2434 | 0.61% |
| 2007-01-18 | 0 | 13.12 | 13.12 | 13.30 | 13.10 | 13.14 | 17,000 | 222,800 | 13.106 | 1.228 | 1.228 | 1.245 | 1.226 | 1.230 | 181,574 | 1.2270 | 0.92% |
| 2007-01-17 | 0 | 13.10 | 13.10 | 13.40 | 13.10 | 13.10 | 32,250 | 422,410 | 13.098 | 1.217 | 1.217 | 1.245 | 1.217 | 1.217 | 347,106 | 1.2169 | 2.34% |
| 2007-01-16 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 13.00 | 29,513 | 381,064 | 12.912 | 1.189 | 1.189 | 1.208 | 1.189 | 1.208 | 317,647 | 1.1996 | -1.54% |
| 2007-01-15 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.20 | 44,000 | 573,800 | 13.041 | 1.208 | 1.208 | 1.217 | 1.208 | 1.226 | 473,571 | 1.2116 | 1.56% |
| 2007-01-12 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 22,000 | 281,600 | 12.800 | 1.189 | 1.189 | 1.208 | 1.189 | 1.189 | 236,785 | 1.1893 | 0.00% |
| 2007-01-11 | 0 | 12.80 | 12.68 | 13.20 | - | - | 0 | 0 | - | 1.189 | 1.178 | 1.226 | - | - | 0 | - | 0.00% |
| 2007-01-10 | 0 | 12.80 | 12.62 | 13.20 | 12.80 | 12.80 | 10,000 | 128,000 | 12.800 | 1.189 | 1.173 | 1.226 | 1.189 | 1.189 | 107,630 | 1.1893 | 0.00% |
| 2007-01-09 | 0 | 12.80 | 12.80 | 13.28 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 1.189 | 1.189 | 1.234 | 1.189 | 1.189 | 43,052 | 1.1893 | -1.54% |
| 2007-01-08 | 0 | 13.00 | 12.72 | 13.30 | 13.00 | 13.00 | 1,000 | 13,000 | 13.000 | 1.208 | 1.182 | 1.236 | 1.208 | 1.208 | 10,763 | 1.2078 | 1.56% |
| 2007-01-05 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 12.80 | 1,000 | 12,800 | 12.800 | 1.189 | 1.189 | 1.217 | 1.189 | 1.189 | 10,763 | 1.1893 | -1.54% |
| 2007-01-04 | 0 | 13.00 | 12.80 | 13.30 | 12.62 | 13.00 | 12,000 | 155,240 | 12.937 | 1.208 | 1.189 | 1.236 | 1.173 | 1.208 | 129,156 | 1.2020 | 3.17% |
| 2007-01-03 | 0 | 12.60 | 12.60 | 13.00 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 1.171 | 1.171 | 1.208 | 1.171 | 1.171 | 86,104 | 1.1707 | 0.00% |
| 2007-01-02 | 0 | 12.60 | 12.60 | 12.98 | - | - | 0 | 0 | - | 1.171 | 1.171 | 1.206 | - | - | 0 | - | 0.00% |
| 2006-12-29 | 0 | 12.60 | 12.60 | 13.30 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 1.171 | 1.171 | 1.236 | 1.161 | 1.161 | 43,052 | 1.1614 | 0.00% |
| 2006-12-28 | 0 | 12.60 | 12.60 | 12.76 | 12.60 | 12.70 | 14,000 | 176,800 | 12.629 | 1.171 | 1.171 | 1.186 | 1.171 | 1.180 | 150,682 | 1.1733 | -0.79% |
| 2006-12-27 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 1,000 | 12,700 | 12.700 | 1.180 | 1.180 | 1.208 | 1.180 | 1.180 | 10,763 | 1.1800 | -2.31% |
| 2006-12-22 | 0 | 13.00 | 12.72 | 13.00 | 13.00 | 13.00 | 5,000 | 65,000 | 13.000 | 1.208 | 1.182 | 1.208 | 1.208 | 1.208 | 53,815 | 1.2078 | 1.56% |
| 2006-12-21 | 0 | 12.80 | 12.80 | 12.98 | 12.80 | 12.84 | 46,000 | 590,080 | 12.828 | 1.189 | 1.189 | 1.206 | 1.189 | 1.193 | 495,096 | 1.1918 | -1.54% |
| 2006-12-20 | 0 | 13.00 | 12.82 | 13.00 | 13.00 | 13.00 | 86,000 | 1,118,000 | 13.000 | 1.208 | 1.191 | 1.208 | 1.208 | 1.208 | 925,615 | 1.2078 | 0.62% |
| 2006-12-19 | 0 | 12.92 | 12.84 | 13.30 | - | - | 0 | 0 | - | 1.200 | 1.193 | 1.236 | - | - | 0 | - | 0.00% |
| 2006-12-18 | 0 | 12.92 | 12.92 | 13.28 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 1.200 | 1.200 | 1.234 | 1.200 | 1.200 | 21,526 | 1.2004 | -0.62% |
| 2006-12-15 | 0 | 13.00 | 12.90 | 13.18 | 13.00 | 13.00 | 9,000 | 117,000 | 13.000 | 1.208 | 1.199 | 1.225 | 1.208 | 1.208 | 96,867 | 1.2078 | -1.37% |
| 2006-12-14 | 0 | 13.18 | 12.92 | 13.18 | 13.00 | 13.18 | 8,000 | 105,260 | 13.158 | 1.225 | 1.200 | 1.225 | 1.208 | 1.225 | 86,104 | 1.2225 | 2.97% |
| 2006-12-13 | 0 | 12.80 | 12.70 | 13.30 | 12.80 | 12.82 | 6,000 | 76,840 | 12.807 | 1.189 | 1.180 | 1.236 | 1.189 | 1.191 | 64,578 | 1.1899 | -0.78% |
| 2006-12-12 | 0 | 12.90 | 12.90 | 13.40 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 1.199 | 1.199 | 1.245 | 1.199 | 1.199 | 10,763 | 1.1986 | -0.77% |
| 2006-12-11 | 0 | 13.00 | 12.90 | 13.20 | 13.00 | 13.00 | 2,500 | 32,400 | 12.960 | 1.208 | 1.199 | 1.226 | 1.208 | 1.208 | 26,907 | 1.2041 | 0.00% |
| 2006-12-08 | 0 | 13.00 | 12.92 | 13.30 | 12.90 | 13.00 | 20,000 | 259,000 | 12.950 | 1.208 | 1.200 | 1.236 | 1.199 | 1.208 | 215,259 | 1.2032 | -0.46% |
| 2006-12-07 | 0 | 13.06 | 12.94 | 13.10 | 13.06 | 13.10 | 11,000 | 144,060 | 13.096 | 1.213 | 1.202 | 1.217 | 1.213 | 1.217 | 118,393 | 1.2168 | 0.31% |
| 2006-12-06 | 0 | 13.02 | 13.02 | 13.40 | - | - | 742 | 9,423 | 12.699 | 1.210 | 1.210 | 1.245 | - | - | 7,986 | 1.1799 | 0.15% |
| 2006-12-05 | 0 | 13.00 | 12.90 | 13.40 | - | - | 0 | 0 | - | 1.208 | 1.199 | 1.245 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 13.00 | 12.82 | 13.36 | - | - | 0 | 0 | - | 1.208 | 1.191 | 1.241 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 1.208 | 1.208 | 1.226 | 1.208 | 1.208 | 21,526 | 1.2078 | 0.00% |
| 2006-11-30 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.10 | 7,000 | 91,500 | 13.071 | 1.208 | 1.208 | 1.217 | 1.208 | 1.217 | 75,341 | 1.2145 | -0.15% |
| 2006-11-29 | 0 | 13.02 | 13.00 | 13.40 | 13.02 | 13.02 | 23,000 | 299,460 | 13.020 | 1.210 | 1.208 | 1.245 | 1.210 | 1.210 | 247,548 | 1.2097 | -0.15% |
| 2006-11-28 | 0 | 13.04 | 13.02 | 13.40 | 13.04 | 13.20 | 32,000 | 418,040 | 13.064 | 1.212 | 1.210 | 1.245 | 1.212 | 1.226 | 344,415 | 1.2138 | -2.69% |
| 2006-11-27 | 0 | 13.40 | 13.40 | 13.54 | 13.40 | 13.56 | 13,000 | 174,360 | 13.412 | 1.245 | 1.245 | 1.258 | 1.245 | 1.260 | 139,919 | 1.2462 | 0.75% |
| 2006-11-24 | 0 | 13.30 | 13.20 | 13.60 | 13.30 | 13.30 | 6,000 | 79,800 | 13.300 | 1.236 | 1.226 | 1.264 | 1.236 | 1.236 | 64,578 | 1.2357 | 0.00% |
| 2006-11-23 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 42,000 | 558,600 | 13.300 | 1.236 | 1.236 | 1.245 | 1.236 | 1.236 | 452,045 | 1.2357 | 0.00% |
| 2006-11-22 | 0 | 13.30 | 13.08 | 13.30 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 1.236 | 1.215 | 1.236 | 1.236 | 1.236 | 21,526 | 1.2357 | 0.76% |
| 2006-11-21 | 0 | 13.20 | 13.02 | 13.30 | 13.20 | 13.20 | 10,000 | 132,000 | 13.200 | 1.226 | 1.210 | 1.236 | 1.226 | 1.226 | 107,630 | 1.2264 | 1.54% |
| 2006-11-20 | 0 | 13.00 | 13.00 | 13.36 | 13.00 | 13.10 | 94,125 | 1,224,280 | 13.007 | 1.208 | 1.208 | 1.241 | 1.208 | 1.217 | 1,013,064 | 1.2085 | -0.15% |
| 2006-11-17 | 0 | 13.02 | 13.02 | 13.20 | 13.02 | 13.04 | 5,000 | 65,180 | 13.036 | 1.210 | 1.210 | 1.226 | 1.210 | 1.212 | 53,815 | 1.2112 | -0.61% |
| 2006-11-16 | 0 | 13.10 | 13.10 | 13.34 | 13.10 | 13.10 | 11,500 | 150,550 | 13.091 | 1.217 | 1.217 | 1.239 | 1.217 | 1.217 | 123,774 | 1.2163 | 0.00% |
| 2006-11-15 | 0 | 13.10 | 13.10 | 13.38 | 13.06 | 13.06 | 2,011,000 | 24,183,660 | 12.026 | 1.217 | 1.217 | 1.243 | 1.213 | 1.213 | 21,644,325 | 1.1173 | -2.24% |
| 2006-11-14 | 0 | 13.40 | 13.10 | 13.40 | 13.40 | 13.48 | 15,000 | 201,400 | 13.427 | 1.245 | 1.217 | 1.245 | 1.245 | 1.252 | 161,444 | 1.2475 | 1.36% |
| 2006-11-13 | 0 | 13.22 | 13.22 | 13.30 | 13.22 | 13.30 | 9,500 | 125,850 | 13.247 | 1.228 | 1.228 | 1.236 | 1.228 | 1.236 | 102,248 | 1.2308 | -0.30% |
| 2006-11-10 | 0 | 13.26 | 13.06 | 13.60 | 13.20 | 13.60 | 13,000 | 175,020 | 13.463 | 1.232 | 1.213 | 1.264 | 1.226 | 1.264 | 139,919 | 1.2509 | 1.69% |
| 2006-11-09 | 0 | 13.04 | 13.04 | 13.28 | 13.04 | 13.08 | 82,000 | 1,070,340 | 13.053 | 1.212 | 1.212 | 1.234 | 1.212 | 1.215 | 882,563 | 1.2128 | -1.21% |
| 2006-11-08 | 0 | 13.20 | 13.00 | 13.20 | 13.16 | 13.20 | 4,000 | 52,720 | 13.180 | 1.226 | 1.208 | 1.226 | 1.223 | 1.226 | 43,052 | 1.2246 | 0.30% |
| 2006-11-07 | 0 | 13.16 | 13.12 | 13.40 | 13.16 | 13.20 | 6,000 | 79,120 | 13.187 | 1.223 | 1.219 | 1.245 | 1.223 | 1.226 | 64,578 | 1.2252 | 0.46% |
| 2006-11-06 | 0 | 13.10 | 13.10 | 13.30 | 13.10 | 13.12 | 9,000 | 117,940 | 13.104 | 1.217 | 1.217 | 1.236 | 1.217 | 1.219 | 96,867 | 1.2175 | -1.50% |
| 2006-11-03 | 0 | 13.30 | 13.12 | 13.40 | 13.20 | 13.30 | 13,000 | 171,510 | 13.193 | 1.236 | 1.219 | 1.245 | 1.226 | 1.236 | 139,919 | 1.2258 | 1.53% |
| 2006-11-02 | 0 | 13.10 | 13.10 | 13.40 | 13.02 | 13.02 | 3,000 | 39,060 | 13.020 | 1.217 | 1.217 | 1.245 | 1.210 | 1.210 | 32,289 | 1.2097 | 0.00% |
| 2006-11-01 | 0 | 13.10 | 13.04 | 13.80 | 13.00 | 13.10 | 5,950 | 77,395 | 13.008 | 1.217 | 1.212 | 1.282 | 1.208 | 1.217 | 64,040 | 1.2085 | -1.50% |
| 2006-10-31 | 0 | 13.30 | 13.04 | 13.80 | 13.30 | 13.30 | 1,000 | 13,300 | 13.300 | 1.236 | 1.212 | 1.282 | 1.236 | 1.236 | 10,763 | 1.2357 | 0.00% |
| 2006-10-27 | 0 | 13.30 | 13.30 | 13.80 | 13.30 | 13.30 | 15,990 | 212,469 | 13.288 | 1.236 | 1.236 | 1.282 | 1.236 | 1.236 | 172,100 | 1.2346 | -0.89% |
| 2006-10-26 | 0 | 13.42 | 13.42 | 13.60 | 13.40 | 13.42 | 12,000 | 161,000 | 13.417 | 1.247 | 1.247 | 1.264 | 1.245 | 1.247 | 129,156 | 1.2466 | 0.00% |
| 2006-10-25 | 0 | 13.42 | 13.40 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.245 | 1.282 | - | - | 0 | - | 0.00% |
| 2006-10-24 | 0 | 13.42 | 13.34 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.239 | 1.282 | - | - | 0 | - | 0.00% |
| 2006-10-23 | 0 | 13.42 | 13.42 | 13.80 | - | - | 0 | 0 | - | 1.247 | 1.247 | 1.282 | - | - | 0 | - | 0.15% |
| 2006-10-20 | 0 | 13.40 | 13.40 | 13.60 | 13.40 | 13.40 | 22,000 | 294,800 | 13.400 | 1.245 | 1.245 | 1.264 | 1.245 | 1.245 | 236,785 | 1.2450 | -1.47% |
| 2006-10-19 | 0 | 13.60 | 13.40 | 13.60 | 13.60 | 13.60 | 1,000 | 13,600 | 13.600 | 1.264 | 1.245 | 1.264 | 1.264 | 1.264 | 10,763 | 1.2636 | -0.73% |
| 2006-10-18 | 0 | 13.70 | 13.20 | 13.90 | 13.02 | 13.70 | 23,500 | 312,770 | 13.309 | 1.273 | 1.226 | 1.291 | 1.210 | 1.273 | 252,930 | 1.2366 | 5.22% |
| 2006-10-17 | 0 | 13.02 | 13.00 | 13.30 | 13.02 | 13.10 | 22,000 | 287,880 | 13.085 | 1.210 | 1.208 | 1.236 | 1.210 | 1.217 | 236,785 | 1.2158 | -1.36% |
| 2006-10-16 | 0 | 13.20 | 13.16 | 13.20 | 13.00 | 13.30 | 32,000 | 421,440 | 13.170 | 1.226 | 1.223 | 1.226 | 1.208 | 1.236 | 344,415 | 1.2236 | 0.76% |
| 2006-10-13 | 0 | 13.10 | 13.10 | 13.30 | 12.90 | 13.10 | 3,046,000 | 39,598,540 | 13.000 | 1.217 | 1.217 | 1.236 | 1.199 | 1.217 | 32,783,995 | 1.2079 | 0.77% |
| 2006-10-12 | 0 | 13.00 | 13.00 | 13.44 | 13.00 | 13.02 | 18,000 | 234,240 | 13.013 | 1.208 | 1.208 | 1.249 | 1.208 | 1.210 | 193,733 | 1.2091 | -0.76% |
| 2006-10-11 | 0 | 13.10 | 13.02 | 13.40 | 13.10 | 13.10 | 5,000 | 65,500 | 13.100 | 1.217 | 1.210 | 1.245 | 1.217 | 1.217 | 53,815 | 1.2171 | -0.91% |
| 2006-10-10 | 0 | 13.22 | 13.22 | 13.40 | 13.20 | 13.22 | 22,000 | 290,500 | 13.205 | 1.228 | 1.228 | 1.245 | 1.226 | 1.228 | 236,785 | 1.2269 | -1.34% |
| 2006-10-09 | 0 | 13.40 | 13.10 | 13.40 | 13.40 | 13.40 | 60,500 | 810,650 | 13.399 | 1.245 | 1.217 | 1.245 | 1.245 | 1.245 | 651,159 | 1.2449 | -1.47% |
| 2006-10-06 | 0 | 13.60 | 13.42 | 13.60 | 13.40 | 13.60 | 17,500 | 236,370 | 13.507 | 1.264 | 1.247 | 1.264 | 1.245 | 1.264 | 188,352 | 1.2549 | -1.02% |
| 2006-10-05 | 0 | 13.74 | 13.58 | 13.78 | 13.74 | 13.74 | 72,000 | 989,280 | 13.740 | 1.277 | 1.262 | 1.280 | 1.277 | 1.277 | 774,934 | 1.2766 | -0.43% |
| 2006-10-04 | 0 | 13.80 | 12.22 | 13.90 | - | - | 0 | 0 | - | 1.282 | 1.135 | 1.291 | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 13.80 | - | 14.00 | 13.80 | 13.80 | 10,000 | 138,000 | 13.800 | 1.282 | - | 1.301 | 1.282 | 1.282 | 107,630 | 1.2822 | 0.00% |
| 2006-09-29 | 0 | 13.80 | 13.60 | 13.90 | - | - | 0 | 0 | - | 1.282 | 1.264 | 1.291 | - | - | 0 | - | 0.00% |
| 2006-09-28 | 0 | 13.80 | 13.80 | 13.90 | 13.70 | 13.70 | 6,000 | 82,200 | 13.700 | 1.282 | 1.282 | 1.291 | 1.273 | 1.273 | 64,578 | 1.2729 | 0.00% |
| 2006-09-27 | 0 | 13.80 | 13.80 | 13.96 | 13.80 | 13.80 | 18,000 | 248,400 | 13.800 | 1.282 | 1.282 | 1.297 | 1.282 | 1.282 | 193,733 | 1.2822 | 0.00% |
| 2006-09-26 | 0 | 13.80 | 13.80 | 13.96 | 13.80 | 13.90 | 13,000 | 180,400 | 13.877 | 1.282 | 1.282 | 1.297 | 1.282 | 1.291 | 139,919 | 1.2893 | -2.13% |
| 2006-09-25 | 0 | 14.10 | 13.90 | 14.10 | 13.80 | 14.10 | 118,000 | 1,656,600 | 14.039 | 1.310 | 1.291 | 1.310 | 1.282 | 1.310 | 1,270,030 | 1.3044 | 2.17% |
| 2006-09-22 | 0 | 13.80 | 13.80 | 13.94 | 13.80 | 13.90 | 19,000 | 262,700 | 13.826 | 1.282 | 1.282 | 1.295 | 1.282 | 1.291 | 204,496 | 1.2846 | -1.15% |
| 2006-09-21 | 0 | 13.96 | 13.74 | 14.00 | 13.80 | 13.96 | 26,000 | 361,240 | 13.894 | 1.297 | 1.277 | 1.301 | 1.282 | 1.297 | 279,837 | 1.2909 | 0.43% |
| 2006-09-20 | 0 | 13.90 | 13.60 | 13.94 | 13.60 | 13.90 | 30,000 | 413,500 | 13.783 | 1.291 | 1.264 | 1.295 | 1.264 | 1.291 | 322,889 | 1.2806 | 0.72% |
| 2006-09-19 | 0 | 13.80 | 13.80 | 13.96 | 13.80 | 13.90 | 23,000 | 318,900 | 13.865 | 1.282 | 1.282 | 1.297 | 1.282 | 1.291 | 247,548 | 1.2882 | -1.43% |
| 2006-09-18 | 0 | 14.00 | 13.56 | 14.10 | - | - | 0 | 0 | - | 1.301 | 1.260 | 1.310 | - | - | 0 | - | 0.00% |
| 2006-09-15 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.04 | 12,000 | 167,740 | 13.978 | 1.301 | 1.291 | 1.301 | 1.291 | 1.304 | 129,156 | 1.2987 | -0.71% |
| 2006-09-14 | 0 | 14.10 | 13.90 | 14.40 | 13.94 | 14.10 | 88,000 | 1,235,420 | 14.039 | 1.310 | 1.291 | 1.338 | 1.295 | 1.310 | 947,141 | 1.3044 | 0.71% |
| 2006-09-13 | 0 | 14.00 | 13.96 | 14.20 | 13.90 | 14.00 | 97,850 | 1,363,830 | 13.938 | 1.301 | 1.297 | 1.319 | 1.291 | 1.301 | 1,053,156 | 1.2950 | 1.45% |
| 2006-09-12 | 0 | 13.80 | 13.40 | 14.00 | 13.10 | 13.90 | 51,500 | 703,630 | 13.663 | 1.282 | 1.245 | 1.301 | 1.217 | 1.291 | 554,293 | 1.2694 | 6.15% |
| 2006-09-11 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 9,000 | 117,000 | 13.000 | 1.208 | 1.208 | 1.226 | 1.208 | 1.208 | 96,867 | 1.2078 | 0.00% |
| 2006-09-08 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 31,250 | 406,200 | 12.998 | 1.208 | 1.208 | 1.226 | 1.208 | 1.208 | 336,343 | 1.2077 | 0.00% |
| 2006-09-07 | 0 | 13.00 | 12.96 | 13.20 | 12.96 | 13.10 | 28,000 | 366,040 | 13.073 | 1.208 | 1.204 | 1.226 | 1.204 | 1.217 | 301,363 | 1.2146 | -1.66% |
| 2006-09-06 | 0 | 13.22 | 13.02 | 13.50 | 13.20 | 13.22 | 17,747 | 233,982 | 13.184 | 1.228 | 1.210 | 1.254 | 1.226 | 1.228 | 191,010 | 1.2250 | -2.79% |
| 2006-09-05 | 0 | 13.60 | 13.30 | 13.80 | 13.20 | 13.60 | 47,764 | 641,494 | 13.430 | 1.264 | 1.236 | 1.282 | 1.226 | 1.264 | 514,082 | 1.2478 | 0.00% |
| 2006-09-04 | 0 | 13.60 | 13.60 | 13.80 | 12.60 | 13.90 | 63,402 | 832,109 | 13.124 | 1.264 | 1.264 | 1.282 | 1.171 | 1.291 | 682,394 | 1.2194 | 8.80% |
| 2006-09-01 | 0 | 12.50 | 12.40 | 12.60 | 12.50 | 12.50 | 15,000 | 187,500 | 12.500 | 1.161 | 1.152 | 1.171 | 1.161 | 1.161 | 161,444 | 1.1614 | 0.64% |
| 2006-08-31 | 0 | 12.42 | 12.42 | 12.50 | 12.00 | 12.42 | 106,000 | 1,290,400 | 12.174 | 1.154 | 1.154 | 1.161 | 1.115 | 1.154 | 1,140,874 | 1.1311 | 3.50% |
| 2006-08-30 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.00 | 9,000 | 108,000 | 12.000 | 1.115 | 1.115 | 1.122 | 1.115 | 1.115 | 96,867 | 1.1149 | -0.83% |
| 2006-08-29 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 1.124 | 1.106 | 1.124 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 28,000 | 337,500 | 12.054 | 1.124 | 1.115 | 1.134 | 1.115 | 1.124 | 301,363 | 1.1199 | 0.83% |
| 2006-08-25 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.00 | 29,000 | 347,300 | 11.976 | 1.115 | 1.115 | 1.124 | 1.106 | 1.115 | 312,126 | 1.1127 | 0.00% |
| 2006-08-24 | 0 | 12.00 | 11.70 | 12.00 | 11.50 | 12.00 | 46,500 | 535,150 | 11.509 | 1.115 | 1.087 | 1.115 | 1.068 | 1.115 | 500,478 | 1.0693 | 0.00% |
| 2006-08-23 | 0 | 12.00 | 11.90 | 12.04 | 11.90 | 12.00 | 40,500 | 483,110 | 11.929 | 1.115 | 1.106 | 1.119 | 1.106 | 1.115 | 435,900 | 1.1083 | 1.69% |
| 2006-08-22 | 0 | 11.80 | 11.70 | 12.00 | 11.40 | 11.80 | 107,000 | 1,254,900 | 11.728 | 1.096 | 1.087 | 1.115 | 1.059 | 1.096 | 1,151,637 | 1.0897 | 3.51% |
| 2006-08-21 | 0 | 11.40 | 11.20 | 11.40 | 11.10 | 11.40 | 84,000 | 941,980 | 11.214 | 1.059 | 1.041 | 1.059 | 1.031 | 1.059 | 904,089 | 1.0419 | 0.88% |
| 2006-08-18 | 0 | 11.30 | 11.30 | 11.44 | 11.30 | 11.46 | 42,000 | 477,840 | 11.377 | 1.050 | 1.050 | 1.063 | 1.050 | 1.065 | 452,045 | 1.0571 | 0.89% |
| 2006-08-17 | 0 | 11.20 | 11.20 | 11.28 | 11.20 | 11.24 | 11,000 | 123,460 | 11.224 | 1.041 | 1.041 | 1.048 | 1.041 | 1.044 | 118,393 | 1.0428 | -0.09% |
| 2006-08-16 | 0 | 11.40 | 11.40 | 11.60 | 11.40 | 11.40 | 39,000 | 444,600 | 11.400 | 1.042 | 1.042 | 1.060 | 1.042 | 1.042 | 426,870 | 1.0415 | 1.79% |
| 2006-08-15 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.26 | 68,000 | 764,640 | 11.245 | 1.023 | 1.023 | 1.032 | 1.023 | 1.029 | 744,286 | 1.0273 | -2.10% |
| 2006-08-14 | 0 | 11.44 | 11.30 | 11.46 | 11.20 | 11.44 | 68,000 | 771,920 | 11.352 | 1.045 | 1.032 | 1.047 | 1.023 | 1.045 | 744,286 | 1.0371 | 0.70% |
| 2006-08-11 | 0 | 11.36 | 11.34 | 11.60 | 11.20 | 11.80 | 111,000 | 1,269,180 | 11.434 | 1.038 | 1.036 | 1.060 | 1.023 | 1.078 | 1,214,938 | 1.0446 | -5.02% |
| 2006-08-10 | 0 | 11.96 | 11.80 | 11.96 | 11.90 | 12.30 | 136,750 | 1,646,750 | 12.042 | 1.093 | 1.078 | 1.093 | 1.087 | 1.124 | 1,496,782 | 1.1002 | -0.33% |
| 2006-08-09 | 0 | 12.00 | 12.00 | 12.44 | 11.70 | 12.40 | 89,000 | 1,076,160 | 12.092 | 1.096 | 1.096 | 1.137 | 1.069 | 1.133 | 974,140 | 1.1047 | 3.09% |
| 2006-08-08 | 0 | 11.64 | 11.50 | 11.80 | 11.10 | 11.64 | 122,000 | 1,393,560 | 11.423 | 1.063 | 1.051 | 1.078 | 1.014 | 1.063 | 1,335,338 | 1.0436 | 3.93% |
| 2006-08-07 | 0 | 11.20 | 10.86 | 11.40 | 11.10 | 11.50 | 55,000 | 617,300 | 11.224 | 1.023 | 0.992 | 1.042 | 1.014 | 1.051 | 601,996 | 1.0254 | 1.82% |
| 2006-08-04 | 0 | 11.00 | 10.84 | 11.00 | 11.00 | 11.10 | 17,000 | 187,160 | 11.009 | 1.005 | 0.990 | 1.005 | 1.005 | 1.014 | 186,072 | 1.0058 | 0.00% |
| 2006-08-03 | 0 | 11.00 | 11.00 | 11.50 | 11.00 | 11.20 | 199,000 | 2,193,200 | 11.021 | 1.005 | 1.005 | 1.051 | 1.005 | 1.023 | 2,178,132 | 1.0069 | 0.00% |
| 2006-08-02 | 0 | 11.00 | 10.70 | 11.00 | 11.00 | 11.00 | 48,000 | 528,000 | 11.000 | 1.005 | 0.978 | 1.005 | 1.005 | 1.005 | 525,379 | 1.0050 | 3.38% |
| 2006-08-01 | 0 | 10.64 | 10.64 | 11.00 | - | - | 0 | 0 | - | 0.972 | 0.972 | 1.005 | - | - | 0 | - | 0.19% |
| 2006-07-31 | 0 | 10.62 | 10.62 | 10.80 | 10.62 | 10.64 | 32,000 | 340,340 | 10.636 | 0.970 | 0.970 | 0.987 | 0.970 | 0.972 | 350,252 | 0.9717 | -1.67% |
| 2006-07-28 | 0 | 10.80 | 10.64 | 10.80 | 10.80 | 10.80 | 26,000 | 280,800 | 10.800 | 0.987 | 0.972 | 0.987 | 0.987 | 0.987 | 284,580 | 0.9867 | 0.00% |
| 2006-07-27 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.80 | 26,000 | 280,800 | 10.800 | 0.987 | 0.987 | 0.992 | 0.987 | 0.987 | 284,580 | 0.9867 | 0.93% |
| 2006-07-26 | 0 | 10.70 | 10.62 | 10.80 | - | - | 0 | 0 | - | 0.978 | 0.970 | 0.987 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 10.70 | 10.62 | 10.70 | 10.70 | 10.70 | 22,000 | 235,400 | 10.700 | 0.978 | 0.970 | 0.978 | 0.978 | 0.978 | 240,799 | 0.9776 | 0.94% |
| 2006-07-24 | 0 | 10.60 | 10.58 | 10.70 | 10.60 | 10.60 | 120,000 | 1,272,000 | 10.600 | 0.968 | 0.967 | 0.978 | 0.968 | 0.968 | 1,313,447 | 0.9684 | 0.00% |
| 2006-07-21 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.70 | 78,000 | 828,300 | 10.619 | 0.968 | 0.968 | 0.978 | 0.968 | 0.978 | 853,740 | 0.9702 | -0.47% |
| 2006-07-20 | 0 | 10.65 | 10.60 | 10.70 | 10.60 | 10.65 | 103,000 | 1,091,950 | 10.601 | 0.973 | 0.968 | 0.978 | 0.968 | 0.973 | 1,127,375 | 0.9686 | 0.95% |
| 2006-07-19 | 0 | 10.55 | 10.55 | 10.65 | 10.55 | 10.55 | 60,000 | 633,000 | 10.550 | 0.964 | 0.964 | 0.973 | 0.964 | 0.964 | 656,723 | 0.9639 | 0.48% |
| 2006-07-18 | 0 | 10.50 | 10.50 | 10.80 | 10.40 | 10.50 | 51,000 | 535,400 | 10.498 | 0.959 | 0.959 | 0.987 | 0.950 | 0.959 | 558,215 | 0.9591 | 0.96% |
| 2006-07-17 | 0 | 10.40 | 10.15 | 10.50 | 10.00 | 10.40 | 9,537 | 96,716 | 10.141 | 0.950 | 0.927 | 0.959 | 0.914 | 0.950 | 104,386 | 0.9265 | -0.95% |
| 2006-07-14 | 0 | 10.50 | 10.30 | 10.50 | - | - | 0 | 0 | - | 0.959 | 0.941 | 0.959 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.50 | 13,000 | 136,100 | 10.469 | 0.959 | 0.950 | 0.959 | 0.950 | 0.959 | 142,290 | 0.9565 | 0.00% |
| 2006-07-12 | 0 | 10.50 | 10.35 | 10.85 | 10.50 | 10.50 | 7,000 | 73,500 | 10.500 | 0.959 | 0.946 | 0.991 | 0.959 | 0.959 | 76,618 | 0.9593 | -3.67% |
| 2006-07-11 | 0 | 10.90 | 10.80 | 11.00 | 10.90 | 10.90 | 6,000 | 65,400 | 10.900 | 0.996 | 0.987 | 1.005 | 0.996 | 0.996 | 65,672 | 0.9959 | 1.87% |
| 2006-07-10 | 0 | 10.70 | 10.30 | 11.15 | - | - | 0 | 0 | - | 0.978 | 0.941 | 1.019 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 10.70 | 10.60 | 11.15 | 10.70 | 10.90 | 18,000 | 194,500 | 10.806 | 0.978 | 0.968 | 1.019 | 0.978 | 0.996 | 197,017 | 0.9872 | -1.83% |
| 2006-07-06 | 0 | 10.90 | 10.80 | 11.10 | 10.90 | 11.20 | 20,000 | 220,600 | 11.030 | 0.996 | 0.987 | 1.014 | 0.996 | 1.023 | 218,908 | 1.0077 | -2.68% |
| 2006-07-05 | 0 | 11.20 | 11.20 | 11.50 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 1.023 | 1.023 | 1.051 | 1.023 | 1.023 | 21,891 | 1.0233 | -1.32% |
| 2006-07-04 | 0 | 11.35 | 11.30 | 11.60 | 11.35 | 11.35 | 2,000 | 22,700 | 11.350 | 1.037 | 1.032 | 1.060 | 1.037 | 1.037 | 21,891 | 1.0370 | 2.25% |
| 2006-07-03 | 0 | 11.10 | 11.10 | 11.50 | 11.10 | 11.10 | 4,000 | 44,200 | 11.050 | 1.014 | 1.014 | 1.051 | 1.014 | 1.014 | 43,782 | 1.0096 | 0.91% |
| 2006-06-30 | 0 | 11.00 | 11.00 | 11.40 | 11.00 | 11.00 | 23,500 | 258,400 | 10.996 | 1.005 | 1.005 | 1.042 | 1.005 | 1.005 | 257,217 | 1.0046 | 0.00% |
| 2006-06-29 | 0 | 11.00 | 10.50 | 11.45 | - | - | 0 | 0 | - | 1.005 | 0.959 | 1.046 | - | - | 0 | - | 0.00% |
| 2006-06-28 | 0 | 11.00 | 10.50 | 11.00 | - | - | 0 | 0 | - | 1.005 | 0.959 | 1.005 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 11.00 | 10.80 | 11.15 | 10.90 | 11.00 | 3,172 | 34,382 | 10.839 | 1.005 | 0.987 | 1.019 | 0.996 | 1.005 | 34,719 | 0.9903 | 0.00% |
| 2006-06-26 | 0 | 11.00 | 10.20 | 11.00 | 11.00 | 11.00 | 5,000 | 55,000 | 11.000 | 1.005 | 0.932 | 1.005 | 1.005 | 1.005 | 54,727 | 1.0050 | 0.00% |
| 2006-06-23 | 0 | 11.00 | 10.20 | 11.50 | - | - | 0 | 0 | - | 1.005 | 0.932 | 1.051 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 11.00 | 10.00 | 11.00 | 11.00 | 11.00 | 1,000 | 11,000 | 11.000 | 1.005 | 0.914 | 1.005 | 1.005 | 1.005 | 10,945 | 1.0050 | 0.92% |
| 2006-06-21 | 0 | 10.90 | 11.00 | 11.80 | - | - | 0 | 0 | - | 0.996 | 1.005 | 1.078 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 10.90 | 10.30 | 11.50 | - | - | 8,000 | 82,900 | 10.363 | 0.996 | 0.941 | 1.051 | - | - | 87,563 | 0.9467 | 0.00% |
| 2006-06-19 | 0 | 10.90 | 10.30 | 11.30 | - | - | 0 | 0 | - | 0.996 | 0.941 | 1.032 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 10.90 | 10.70 | 11.20 | - | - | 0 | 0 | - | 0.996 | 0.978 | 1.023 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 10.90 | 9.550 | 10.90 | - | - | 0 | 0 | - | 0.996 | 0.873 | 0.996 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 10.90 | 9.000 | 11.00 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 0.996 | 0.822 | 1.005 | 0.996 | 0.996 | 21,891 | 0.9959 | -0.91% |
| 2006-06-13 | 0 | 11.00 | 10.00 | 11.00 | - | - | 0 | 0 | - | 1.005 | 0.914 | 1.005 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 11.00 | 10.50 | 11.00 | - | - | 0 | 0 | - | 1.005 | 0.959 | 1.005 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 11.00 | 9.000 | 12.00 | - | - | 0 | 0 | - | 1.005 | 0.822 | 1.096 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 11.00 | 10.50 | 11.20 | 11.00 | 11.00 | 3,000 | 33,000 | 11.000 | 1.005 | 0.959 | 1.023 | 1.005 | 1.005 | 32,836 | 1.0050 | 4.76% |
| 2006-06-07 | 0 | 10.50 | 10.30 | 11.10 | 10.50 | 11.00 | 3,000 | 32,500 | 10.833 | 0.959 | 0.941 | 1.014 | 0.959 | 1.005 | 32,836 | 0.9898 | -4.55% |
| 2006-06-06 | 0 | 11.00 | 10.70 | 11.15 | - | - | 0 | 0 | - | 1.005 | 0.978 | 1.019 | - | - | 0 | - | 0.00% |
| 2006-06-05 | 0 | 11.00 | 10.80 | 11.40 | - | - | 0 | 0 | - | 1.005 | 0.987 | 1.042 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 11.00 | 10.90 | 11.50 | - | - | 0 | 0 | - | 1.005 | 0.996 | 1.051 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 11.00 | 10.00 | 11.50 | 11.00 | 11.30 | 42,000 | 467,000 | 11.119 | 1.005 | 0.914 | 1.051 | 1.005 | 1.032 | 459,706 | 1.0159 | -2.65% |
| 2006-05-30 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 1.032 | 1.032 | 1.060 | - | - | 0 | - | 0.89% |
| 2006-05-29 | 0 | 11.20 | 11.20 | 11.50 | - | - | 0 | 0 | - | 1.023 | 1.023 | 1.051 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 11.20 | 11.10 | 12.50 | 11.10 | 11.20 | 7,000 | 77,900 | 11.129 | 1.023 | 1.014 | 1.142 | 1.014 | 1.023 | 76,618 | 1.0167 | 1.82% |
| 2006-05-25 | 0 | 11.00 | 10.90 | 11.20 | - | - | 0 | 0 | - | 1.005 | 0.996 | 1.023 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 11.00 | 10.90 | 11.20 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 1.005 | 0.996 | 1.023 | 1.005 | 1.005 | 109,454 | 1.0050 | -0.90% |
| 2006-05-23 | 0 | 11.10 | 11.00 | 11.20 | 11.10 | 11.10 | 10,000 | 111,000 | 11.100 | 1.014 | 1.005 | 1.023 | 1.014 | 1.014 | 109,454 | 1.0141 | -1.77% |
| 2006-05-22 | 0 | 11.30 | 10.60 | 11.30 | 11.30 | 11.30 | 5,000 | 56,500 | 11.300 | 1.032 | 0.968 | 1.032 | 1.032 | 1.032 | 54,727 | 1.0324 | 0.00% |
| 2006-05-19 | 0 | 11.30 | 11.30 | 12.00 | 11.30 | 11.30 | 5,000 | 56,500 | 11.300 | 1.032 | 1.032 | 1.096 | 1.032 | 1.032 | 54,727 | 1.0324 | 0.00% |
| 2006-05-18 | 0 | 11.30 | 10.60 | 11.50 | - | - | 0 | 0 | - | 1.032 | 0.968 | 1.051 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 11.30 | 11.30 | 11.90 | - | - | 50,000 | 565,000 | 11.300 | 1.032 | 1.032 | 1.087 | - | - | 547,269 | 1.0324 | 0.00% |
| 2006-05-16 | 0 | 11.30 | 11.30 | 11.60 | 11.20 | 11.20 | 4,000 | 44,800 | 11.200 | 1.032 | 1.032 | 1.060 | 1.023 | 1.023 | 43,782 | 1.0233 | 0.89% |
| 2006-05-15 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.30 | 15,000 | 169,200 | 11.280 | 1.023 | 1.023 | 1.032 | 1.023 | 1.032 | 164,181 | 1.0306 | -2.61% |
| 2006-05-12 | 0 | 11.50 | 11.50 | 12.30 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 1.051 | 1.051 | 1.124 | 1.051 | 1.051 | 87,563 | 1.0507 | -0.86% |
| 2006-05-11 | 0 | 11.60 | 11.40 | 11.80 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 1.060 | 1.042 | 1.078 | 1.060 | 1.060 | 21,891 | 1.0598 | 0.87% |
| 2006-05-10 | 0 | 11.50 | 11.50 | 11.70 | - | - | 0 | 0 | - | 1.051 | 1.051 | 1.069 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.50 | 5,000 | 57,325 | 11.465 | 1.051 | 1.051 | 1.069 | 1.051 | 1.051 | 54,727 | 1.0475 | 0.00% |
| 2006-05-08 | 0 | 11.50 | 11.50 | 11.90 | 11.40 | 11.60 | 17,000 | 195,800 | 11.518 | 1.051 | 1.051 | 1.087 | 1.042 | 1.060 | 186,072 | 1.0523 | -1.71% |
| 2006-05-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 105,250 | 1,231,388 | 11.700 | 1.069 | 1.069 | 1.096 | 1.069 | 1.069 | 1,152,002 | 1.0689 | 0.00% |
| 2006-05-03 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.80 | 15,000 | 175,800 | 11.720 | 1.069 | 1.069 | 1.096 | 1.069 | 1.078 | 164,181 | 1.0708 | 0.00% |
| 2006-05-02 | 0 | 11.70 | 11.70 | 12.20 | 11.50 | 11.50 | 20,790 | 238,927 | 11.492 | 1.069 | 1.069 | 1.115 | 1.051 | 1.051 | 227,555 | 1.0500 | 0.00% |
| 2006-04-28 | 0 | 11.70 | 11.60 | 12.50 | - | - | 0 | 0 | - | 1.069 | 1.060 | 1.142 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 11.70 | 11.60 | 12.20 | 11.70 | 11.80 | 106,000 | 1,245,200 | 11.747 | 1.069 | 1.060 | 1.115 | 1.069 | 1.078 | 1,160,211 | 1.0733 | -0.85% |
| 2006-04-26 | 0 | 11.80 | 11.35 | 12.00 | - | - | 0 | 0 | - | 1.078 | 1.037 | 1.096 | - | - | 0 | - | 0.00% |
| 2006-04-25 | 0 | 11.80 | 11.50 | 11.85 | 11.60 | 11.80 | 211,000 | 2,462,800 | 11.672 | 1.078 | 1.051 | 1.083 | 1.060 | 1.078 | 2,309,477 | 1.0664 | 0.00% |
| 2006-04-24 | 0 | 11.80 | 11.50 | 11.80 | 11.80 | 11.80 | 91,500 | 1,079,450 | 11.797 | 1.078 | 1.051 | 1.078 | 1.078 | 1.078 | 1,001,503 | 1.0778 | -0.84% |
| 2006-04-21 | 0 | 11.90 | 11.90 | 12.25 | 11.80 | 11.80 | 13,500 | 159,225 | 11.794 | 1.087 | 1.087 | 1.119 | 1.078 | 1.078 | 147,763 | 1.0776 | 0.85% |
| 2006-04-20 | 0 | 11.80 | 11.80 | 12.50 | 11.80 | 11.80 | 5,000 | 59,000 | 11.800 | 1.078 | 1.078 | 1.142 | 1.078 | 1.078 | 54,727 | 1.0781 | 0.00% |
| 2006-04-19 | 0 | 11.80 | - | 12.00 | 11.80 | 12.00 | 6,000 | 71,300 | 11.883 | 1.078 | - | 1.096 | 1.078 | 1.096 | 65,672 | 1.0857 | -0.84% |
| 2006-04-18 | 0 | 11.90 | 11.90 | 12.30 | 11.90 | 12.30 | 44,000 | 526,000 | 11.955 | 1.087 | 1.087 | 1.124 | 1.087 | 1.124 | 481,597 | 1.0922 | -3.25% |
| 2006-04-13 | 0 | 12.30 | 12.30 | 12.70 | - | - | 0 | 0 | - | 1.124 | 1.124 | 1.160 | - | - | 0 | - | 1.65% |
| 2006-04-12 | 0 | 12.10 | 12.10 | 12.50 | 12.00 | 12.00 | 13,000 | 156,000 | 12.000 | 1.105 | 1.105 | 1.142 | 1.096 | 1.096 | 142,290 | 1.0964 | 0.83% |
| 2006-04-11 | 0 | 12.00 | 11.50 | 12.00 | 12.00 | 12.00 | 13,000 | 156,000 | 12.000 | 1.096 | 1.051 | 1.096 | 1.096 | 1.096 | 142,290 | 1.0964 | 0.00% |
| 2006-04-10 | 0 | 12.00 | 12.00 | 13.00 | 12.00 | 12.00 | 34,250 | 410,963 | 11.999 | 1.096 | 1.096 | 1.188 | 1.096 | 1.096 | 374,880 | 1.0963 | 0.00% |
| 2006-04-07 | 0 | 12.00 | 12.00 | 12.10 | - | - | 0 | 0 | - | 1.096 | 1.096 | 1.105 | - | - | 0 | - | 0.42% |
| 2006-04-06 | 0 | 11.95 | 11.95 | 13.20 | 11.80 | 12.00 | 15,000 | 179,000 | 11.933 | 1.092 | 1.092 | 1.206 | 1.078 | 1.096 | 164,181 | 1.0903 | -1.24% |
| 2006-04-04 | 0 | 12.10 | 12.05 | 12.30 | 12.10 | 12.10 | 9,000 | 108,900 | 12.100 | 1.105 | 1.101 | 1.124 | 1.105 | 1.105 | 98,509 | 1.1055 | -2.42% |
| 2006-04-03 | 0 | 12.40 | 12.30 | 12.50 | 12.25 | 12.40 | 90,000 | 1,112,100 | 12.357 | 1.133 | 1.124 | 1.142 | 1.119 | 1.133 | 985,085 | 1.1289 | 0.00% |
| 2006-03-31 | 0 | 12.40 | 12.30 | 12.50 | 12.05 | 12.50 | 40,000 | 494,450 | 12.361 | 1.133 | 1.124 | 1.142 | 1.101 | 1.142 | 437,816 | 1.1294 | -0.80% |
| 2006-03-30 | 0 | 12.50 | 12.20 | 12.80 | 12.00 | 13.00 | 23,000 | 286,100 | 12.439 | 1.142 | 1.115 | 1.169 | 1.096 | 1.188 | 251,744 | 1.1365 | -6.72% |
| 2006-03-29 | 0 | 13.40 | 13.10 | 13.50 | 13.40 | 13.40 | 10,000 | 134,000 | 13.400 | 1.224 | 1.197 | 1.233 | 1.224 | 1.224 | 109,454 | 1.2243 | 0.37% |
| 2006-03-28 | 0 | 13.35 | 13.35 | 13.50 | 13.25 | 13.80 | 24,000 | 322,150 | 13.423 | 1.220 | 1.220 | 1.233 | 1.211 | 1.261 | 262,689 | 1.2264 | 0.38% |
| 2006-03-27 | 0 | 13.30 | 13.20 | 13.90 | 13.20 | 14.00 | 46,500 | 625,900 | 13.460 | 1.215 | 1.206 | 1.270 | 1.206 | 1.279 | 508,961 | 1.2298 | 3.50% |
| 2006-03-24 | 0 | 12.85 | 12.80 | 13.30 | 12.85 | 13.00 | 59,000 | 762,700 | 12.927 | 1.174 | 1.169 | 1.215 | 1.174 | 1.188 | 645,778 | 1.1811 | -1.91% |
| 2006-03-23 | 0 | 13.10 | 13.00 | 13.60 | 13.10 | 14.00 | 71,000 | 980,550 | 13.811 | 1.197 | 1.188 | 1.243 | 1.197 | 1.279 | 777,123 | 1.2618 | 0.00% |
| 2006-03-22 | 0 | 13.10 | 12.90 | 13.10 | 11.80 | 13.95 | 186,000 | 2,408,500 | 12.949 | 1.197 | 1.179 | 1.197 | 1.078 | 1.275 | 2,035,842 | 1.1830 | 7.38% |
| 2006-03-21 | 0 | 12.20 | 12.00 | 12.25 | 10.90 | 12.20 | 81,000 | 931,750 | 11.503 | 1.115 | 1.096 | 1.119 | 0.996 | 1.115 | 886,577 | 1.0510 | 8.44% |
| 2006-03-20 | 0 | 11.25 | 10.90 | 11.30 | 11.25 | 11.35 | 12,000 | 135,500 | 11.292 | 1.028 | 0.996 | 1.032 | 1.028 | 1.037 | 131,345 | 1.0316 | -0.88% |
| 2006-03-17 | 0 | 11.35 | 11.00 | 11.50 | - | - | 0 | 0 | - | 1.037 | 1.005 | 1.051 | - | - | 0 | - | 0.00% |
| 2006-03-16 | 0 | 11.35 | 10.90 | 11.35 | 11.15 | 11.35 | 25,000 | 281,350 | 11.254 | 1.037 | 0.996 | 1.037 | 1.019 | 1.037 | 273,635 | 1.0282 | 0.44% |
| 2006-03-15 | 0 | 11.30 | 11.20 | 11.60 | 10.90 | 11.30 | 991,000 | 10,816,300 | 10.915 | 1.032 | 1.023 | 1.060 | 0.996 | 1.032 | 10,846,881 | 0.9972 | 1.80% |
| 2006-03-14 | 0 | 11.10 | 10.90 | 11.20 | 11.10 | 11.10 | 3,000 | 33,300 | 11.100 | 1.014 | 0.996 | 1.023 | 1.014 | 1.014 | 32,836 | 1.0141 | -3.06% |
| 2006-03-13 | 0 | 11.45 | 11.30 | 11.45 | 11.10 | 11.50 | 82,000 | 938,950 | 11.451 | 1.046 | 1.032 | 1.046 | 1.014 | 1.051 | 897,522 | 1.0462 | 3.15% |
| 2006-03-10 | 0 | 11.10 | 11.05 | 11.20 | 11.10 | 11.10 | 17,000 | 188,700 | 11.100 | 1.014 | 1.010 | 1.023 | 1.014 | 1.014 | 186,072 | 1.0141 | 0.00% |
| 2006-03-09 | 0 | 11.10 | 10.95 | 11.10 | 10.80 | 11.40 | 225,250 | 2,486,650 | 11.040 | 1.014 | 1.000 | 1.014 | 0.987 | 1.042 | 2,465,449 | 1.0086 | 2.30% |
| 2006-03-08 | 0 | 10.85 | 10.65 | 10.80 | 9.600 | 10.85 | 412,516 | 4,259,690 | 10.326 | 0.991 | 0.973 | 0.987 | 0.877 | 0.991 | 4,515,148 | 0.9434 | 14.21% |
| 2006-03-07 | 0 | 9.500 | 9.350 | 9.500 | 9.300 | 9.500 | 117,500 | 1,109,675 | 9.4440 | 0.868 | 0.854 | 0.868 | 0.850 | 0.868 | 1,286,083 | 0.8628 | 2.15% |
| 2006-03-06 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.300 | 36,310 | 337,462 | 9.2939 | 0.850 | 0.850 | 0.854 | 0.850 | 0.850 | 397,427 | 0.8491 | 0.00% |
| 2006-03-03 | 0 | 9.300 | 9.000 | 9.400 | 8.900 | 9.300 | 56,000 | 510,500 | 9.1161 | 0.850 | 0.822 | 0.859 | 0.813 | 0.850 | 612,942 | 0.8329 | 6.90% |
| 2006-03-02 | 0 | 8.700 | 8.700 | 9.000 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 0.795 | 0.795 | 0.822 | 0.795 | 0.795 | 21,891 | 0.7949 | -3.33% |
| 2006-03-01 | 0 | 9.000 | 8.800 | 9.100 | 8.600 | 9.000 | 13,500 | 120,150 | 8.9000 | 0.822 | 0.804 | 0.831 | 0.786 | 0.822 | 147,763 | 0.8131 | 4.05% |
| 2006-02-28 | 0 | 8.650 | 8.650 | 8.900 | - | - | 0 | 0 | - | 0.790 | 0.790 | 0.813 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 8.650 | 8.600 | 8.950 | - | - | 0 | 0 | - | 0.790 | 0.786 | 0.818 | - | - | 0 | - | 0.00% |
| 2006-02-24 | 0 | 8.650 | 8.600 | 8.950 | - | - | 0 | 0 | - | 0.790 | 0.786 | 0.818 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 8.650 | 8.650 | 8.950 | 8.600 | 8.650 | 13,000 | 112,200 | 8.6308 | 0.790 | 0.790 | 0.818 | 0.786 | 0.790 | 142,290 | 0.7885 | 0.00% |
| 2006-02-22 | 0 | 8.650 | 8.650 | 9.000 | 8.650 | 8.650 | 3,500 | 30,175 | 8.6214 | 0.790 | 0.790 | 0.822 | 0.790 | 0.790 | 38,309 | 0.7877 | 0.00% |
| 2006-02-21 | 0 | 8.650 | 8.650 | 9.000 | 8.650 | 8.750 | 11,500 | 100,275 | 8.7196 | 0.790 | 0.790 | 0.822 | 0.790 | 0.799 | 125,872 | 0.7966 | 0.00% |
| 2006-02-20 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.650 | 7,500 | 64,800 | 8.6400 | 0.790 | 0.790 | 0.799 | 0.790 | 0.790 | 82,090 | 0.7894 | 0.58% |
| 2006-02-17 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.750 | 10,000 | 86,150 | 8.6150 | 0.786 | 0.786 | 0.795 | 0.786 | 0.799 | 109,454 | 0.7871 | -1.15% |
| 2006-02-16 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 16,000 | 139,200 | 8.7000 | 0.795 | 0.786 | 0.799 | 0.795 | 0.795 | 175,126 | 0.7949 | 0.00% |
| 2006-02-15 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 0.795 | 0.777 | 0.795 | 0.795 | 0.795 | 21,891 | 0.7949 | 0.00% |
| 2006-02-14 | 0 | 8.700 | 8.550 | 8.700 | 8.700 | 8.700 | 9,000 | 78,300 | 8.7000 | 0.795 | 0.781 | 0.795 | 0.795 | 0.795 | 98,509 | 0.7949 | 0.00% |
| 2006-02-13 | 0 | 8.700 | 8.550 | 8.700 | 8.700 | 8.700 | 1,000 | 8,700 | 8.7000 | 0.795 | 0.781 | 0.795 | 0.795 | 0.795 | 10,945 | 0.7949 | -0.57% |
| 2006-02-10 | 0 | 8.750 | 8.500 | 8.750 | 8.750 | 8.750 | 5,746 | 50,278 | 8.7501 | 0.799 | 0.777 | 0.799 | 0.799 | 0.799 | 62,892 | 0.7994 | 0.00% |
| 2006-02-09 | 0 | 8.750 | 8.500 | 8.750 | 8.500 | 8.800 | 12,000 | 104,350 | 8.6958 | 0.799 | 0.777 | 0.799 | 0.777 | 0.804 | 131,345 | 0.7945 | -0.57% |
| 2006-02-08 | 0 | 8.800 | 8.500 | 8.800 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 0.804 | 0.777 | 0.804 | 0.804 | 0.804 | 109,454 | 0.8040 | 0.00% |
| 2006-02-07 | 0 | 8.800 | 8.500 | 8.800 | - | - | 0 | 0 | - | 0.804 | 0.777 | 0.804 | - | - | 0 | - | 0.00% |
| 2006-02-06 | 0 | 8.800 | 8.500 | 9.400 | - | - | 0 | 0 | - | 0.804 | 0.777 | 0.859 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 8.800 | 8.500 | 9.200 | - | - | 0 | 0 | - | 0.804 | 0.777 | 0.841 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 8.800 | 8.500 | 9.200 | - | - | 0 | 0 | - | 0.804 | 0.777 | 0.841 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 8.800 | 8.500 | 9.500 | - | - | 0 | 0 | - | 0.804 | 0.777 | 0.868 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 8.800 | 8.800 | 9.000 | 8.500 | 9.000 | 52,000 | 446,100 | 8.5788 | 0.804 | 0.804 | 0.822 | 0.777 | 0.822 | 569,160 | 0.7838 | -2.22% |
| 2006-01-26 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.100 | 8,500 | 76,850 | 9.0412 | 0.822 | 0.822 | 0.841 | 0.822 | 0.831 | 93,036 | 0.8260 | 0.00% |
| 2006-01-25 | 0 | 9.000 | 8.500 | 9.200 | - | - | 0 | 0 | - | 0.822 | 0.777 | 0.841 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 9.000 | 8.600 | 9.800 | 9.000 | 9.000 | 15,000 | 135,000 | 9.0000 | 0.822 | 0.786 | 0.895 | 0.822 | 0.822 | 164,181 | 0.8223 | 0.00% |
| 2006-01-23 | 0 | 9.000 | 9.000 | 9.200 | 8.900 | 9.000 | 53,500 | 476,250 | 8.9019 | 0.822 | 0.822 | 0.841 | 0.813 | 0.822 | 585,578 | 0.8133 | -2.17% |
| 2006-01-20 | 0 | 9.200 | 8.800 | 9.400 | 9.200 | 9.200 | 5,000 | 46,000 | 9.2000 | 0.841 | 0.804 | 0.859 | 0.841 | 0.841 | 54,727 | 0.8405 | 0.00% |
| 2006-01-19 | 0 | 9.200 | 8.200 | 9.400 | 9.200 | 9.200 | 9,000 | 82,800 | 9.2000 | 0.841 | 0.749 | 0.859 | 0.841 | 0.841 | 98,509 | 0.8405 | 3.25% |
| 2006-01-18 | 0 | 9.000 | 8.650 | 9.100 | - | - | 0 | 0 | - | 0.814 | 0.782 | 0.823 | - | - | 0 | - | 0.00% |
| 2006-01-17 | 0 | 9.000 | 8.600 | 9.000 | 9.000 | 9.000 | 14,500 | 130,400 | 8.9931 | 0.814 | 0.778 | 0.814 | 0.814 | 0.814 | 160,311 | 0.8134 | 0.00% |
| 2006-01-16 | 0 | 9.000 | 8.800 | 9.000 | 8.950 | 9.000 | 17,000 | 152,500 | 8.9706 | 0.814 | 0.796 | 0.814 | 0.810 | 0.814 | 187,951 | 0.8114 | 1.12% |
| 2006-01-13 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 8.900 | 54,000 | 480,100 | 8.8907 | 0.805 | 0.805 | 0.810 | 0.800 | 0.805 | 597,021 | 0.8042 | 1.14% |
| 2006-01-12 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.800 | 87,500 | 769,925 | 8.7991 | 0.796 | 0.796 | 0.800 | 0.796 | 0.796 | 967,396 | 0.7959 | 0.00% |
| 2006-01-11 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.800 | 42,500 | 373,750 | 8.7941 | 0.796 | 0.796 | 0.800 | 0.787 | 0.796 | 469,878 | 0.7954 | 0.00% |
| 2006-01-10 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.900 | 53,000 | 467,150 | 8.8142 | 0.796 | 0.796 | 0.800 | 0.796 | 0.805 | 585,965 | 0.7972 | 1.15% |
| 2006-01-09 | 0 | 8.700 | 8.700 | 8.750 | 8.400 | 8.700 | 49,955 | 431,477 | 8.6373 | 0.787 | 0.787 | 0.791 | 0.760 | 0.787 | 552,300 | 0.7812 | 1.16% |
| 2006-01-06 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 0.778 | 0.769 | 0.782 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 23,000 | 198,300 | 8.6217 | 0.778 | 0.778 | 0.782 | 0.778 | 0.782 | 254,287 | 0.7798 | 0.00% |
| 2006-01-04 | 0 | 8.600 | 8.600 | 8.900 | 8.600 | 8.700 | 45,500 | 391,700 | 8.6088 | 0.778 | 0.778 | 0.805 | 0.778 | 0.787 | 503,046 | 0.7787 | 1.18% |
| 2006-01-03 | 0 | 8.500 | 8.450 | 8.600 | 8.450 | 8.500 | 26,000 | 220,950 | 8.4981 | 0.769 | 0.764 | 0.778 | 0.764 | 0.769 | 287,455 | 0.7686 | 0.00% |
| 2005-12-30 | 0 | 8.500 | 8.400 | 8.600 | 8.100 | 8.550 | 64,500 | 546,700 | 8.4760 | 0.769 | 0.760 | 0.778 | 0.733 | 0.773 | 713,109 | 0.7666 | 2.41% |
| 2005-12-29 | 0 | 8.300 | 8.100 | 8.500 | - | - | 0 | 0 | - | 0.751 | 0.733 | 0.769 | - | - | 0 | - | 0.00% |
| 2005-12-28 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.300 | 5,000 | 41,500 | 8.3000 | 0.751 | 0.751 | 0.769 | 0.751 | 0.751 | 55,280 | 0.7507 | 1.22% |
| 2005-12-23 | 0 | 8.200 | 8.200 | 8.500 | 8.150 | 8.500 | 8,000 | 67,650 | 8.4563 | 0.742 | 0.742 | 0.769 | 0.737 | 0.769 | 88,448 | 0.7649 | -2.38% |
| 2005-12-22 | 0 | 8.400 | 8.150 | 8.500 | 8.400 | 8.400 | 183,500 | 1,541,275 | 8.3993 | 0.760 | 0.737 | 0.769 | 0.760 | 0.760 | 2,028,767 | 0.7597 | -1.18% |
| 2005-12-21 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 0.769 | 0.751 | 0.769 | - | - | 0 | - | 0.00% |
| 2005-12-20 | 0 | 8.500 | 8.100 | 8.500 | 8.050 | 8.500 | 22,000 | 182,500 | 8.2955 | 0.769 | 0.733 | 0.769 | 0.728 | 0.769 | 243,231 | 0.7503 | 0.00% |
| 2005-12-19 | 0 | 8.500 | 8.100 | 8.550 | 8.450 | 8.500 | 24,000 | 203,500 | 8.4792 | 0.769 | 0.733 | 0.773 | 0.764 | 0.769 | 265,343 | 0.7669 | 0.00% |
| 2005-12-16 | 0 | 8.500 | 8.200 | 8.500 | 8.350 | 8.500 | 62,000 | 522,650 | 8.4298 | 0.769 | 0.742 | 0.769 | 0.755 | 0.769 | 685,469 | 0.7625 | 4.94% |
| 2005-12-15 | 0 | 8.100 | 8.050 | 8.450 | - | - | 0 | 0 | - | 0.733 | 0.728 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 8.100 | 8.100 | 8.450 | - | - | 0 | 0 | - | 0.733 | 0.733 | 0.764 | - | - | 0 | - | 0.62% |
| 2005-12-13 | 0 | 8.050 | 8.050 | 8.450 | 8.000 | 8.050 | 42,000 | 336,150 | 8.0036 | 0.728 | 0.728 | 0.764 | 0.724 | 0.728 | 464,350 | 0.7239 | 0.63% |
| 2005-12-12 | 0 | 8.000 | 8.000 | 8.450 | 8.000 | 8.000 | 135,000 | 1,080,000 | 8.0000 | 0.724 | 0.724 | 0.764 | 0.724 | 0.724 | 1,492,553 | 0.7236 | 0.00% |
| 2005-12-09 | 0 | 8.000 | 8.000 | 8.350 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.755 | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 8.000 | 8.000 | 8.350 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.755 | - | - | 0 | - | 1.27% |
| 2005-12-07 | 0 | 7.900 | 7.900 | 8.450 | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 0.715 | 0.715 | 0.764 | 0.715 | 0.715 | 11,056 | 0.7145 | -2.47% |
| 2005-12-06 | 0 | 8.100 | 8.000 | 8.450 | - | - | 0 | 0 | - | 0.733 | 0.724 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 8.100 | 8.100 | 8.450 | 7.850 | 7.850 | 1,000 | 7,850 | 7.8500 | 0.733 | 0.733 | 0.764 | 0.710 | 0.710 | 11,056 | 0.7100 | -3.57% |
| 2005-12-02 | 0 | 8.400 | 8.100 | 8.400 | 8.400 | 8.400 | 40,000 | 336,000 | 8.4000 | 0.760 | 0.733 | 0.760 | 0.760 | 0.760 | 442,238 | 0.7598 | 0.00% |
| 2005-12-01 | 0 | 8.400 | 8.000 | 8.400 | - | - | 0 | 0 | - | 0.760 | 0.724 | 0.760 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 8.400 | 8.050 | 8.450 | - | - | 0 | 0 | - | 0.760 | 0.728 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 8.400 | 8.400 | 8.450 | - | - | 0 | 0 | - | 0.760 | 0.760 | 0.764 | - | - | 0 | - | 3.70% |
| 2005-11-28 | 0 | 8.100 | 8.000 | 8.450 | - | - | 0 | 0 | - | 0.733 | 0.724 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 8.100 | 8.000 | 8.450 | - | - | 0 | 0 | - | 0.733 | 0.724 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 8.100 | 8.100 | 8.450 | 8.100 | 8.100 | 3,000 | 24,300 | 8.1000 | 0.733 | 0.733 | 0.764 | 0.733 | 0.733 | 33,168 | 0.7326 | -0.61% |
| 2005-11-23 | 0 | 8.150 | 8.000 | 8.450 | - | - | 0 | 0 | - | 0.737 | 0.724 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 8.150 | 8.150 | 8.450 | 8.150 | 8.150 | 4,000 | 32,600 | 8.1500 | 0.737 | 0.737 | 0.764 | 0.737 | 0.737 | 44,224 | 0.7372 | -1.21% |
| 2005-11-21 | 0 | 8.250 | 8.150 | 8.300 | - | - | 0 | 0 | - | 0.746 | 0.737 | 0.751 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 8.250 | 8.250 | 8.450 | 8.250 | 8.250 | 2,000 | 16,500 | 8.2500 | 0.746 | 0.746 | 0.764 | 0.746 | 0.746 | 22,112 | 0.7462 | -1.20% |
| 2005-11-17 | 0 | 8.350 | 8.200 | 8.550 | - | - | 0 | 0 | - | 0.755 | 0.742 | 0.773 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 8.350 | 8.350 | 8.450 | - | - | 0 | 0 | - | 0.755 | 0.755 | 0.764 | - | - | 0 | - | 1.83% |
| 2005-11-15 | 0 | 8.200 | 8.200 | 8.600 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 0.742 | 0.742 | 0.778 | 0.724 | 0.724 | 22,112 | 0.7236 | 2.50% |
| 2005-11-14 | 0 | 8.000 | 8.500 | 8.600 | 7.600 | 8.000 | 19,450 | 153,855 | 7.9103 | 0.724 | 0.769 | 0.778 | 0.687 | 0.724 | 215,038 | 0.7155 | -5.88% |
| 2005-11-11 | 0 | 8.500 | 8.400 | 8.550 | 8.500 | 8.600 | 62,000 | 527,300 | 8.5048 | 0.769 | 0.760 | 0.773 | 0.769 | 0.778 | 685,469 | 0.7693 | 2.41% |
| 2005-11-10 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.300 | 9,652 | 79,981 | 8.2865 | 0.751 | 0.751 | 0.773 | 0.751 | 0.751 | 106,712 | 0.7495 | -1.19% |
| 2005-11-09 | 0 | 8.400 | 8.400 | 8.600 | 8.400 | 8.400 | 5,000 | 42,000 | 8.4000 | 0.760 | 0.760 | 0.778 | 0.760 | 0.760 | 55,280 | 0.7598 | -1.18% |
| 2005-11-08 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 98,000 | 833,000 | 8.5000 | 0.769 | 0.769 | 0.773 | 0.769 | 0.769 | 1,083,483 | 0.7688 | 0.00% |
| 2005-11-07 | 0 | 8.500 | 8.500 | 9.000 | 8.500 | 8.500 | 18,000 | 153,000 | 8.5000 | 0.769 | 0.769 | 0.814 | 0.769 | 0.769 | 199,007 | 0.7688 | 0.00% |
| 2005-11-04 | 0 | 8.500 | - | 8.500 | - | - | 0 | 0 | - | 0.769 | - | 0.769 | - | - | 0 | - | -0.58% |
| 2005-11-03 | 0 | 8.550 | 8.300 | 8.550 | - | - | 0 | 0 | - | 0.773 | 0.751 | 0.773 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 0.773 | 0.773 | 0.778 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 8.550 | 8.200 | 8.650 | - | - | 0 | 0 | - | 0.773 | 0.742 | 0.782 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 8.550 | - | 8.800 | - | - | 0 | 0 | - | 0.773 | - | 0.796 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 8.550 | 8.100 | 8.600 | - | - | 32 | 262 | 8.1875 | 0.773 | 0.733 | 0.778 | - | - | 354 | 0.7406 | 0.00% |
| 2005-10-27 | 0 | 8.550 | - | 8.550 | - | - | 0 | 0 | - | 0.773 | - | 0.773 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 8.550 | 8.300 | 8.550 | - | - | 0 | 0 | - | 0.773 | 0.751 | 0.773 | - | - | 0 | - | -1.16% |
| 2005-10-25 | 0 | 8.650 | - | 8.750 | - | - | 0 | 0 | - | 0.782 | - | 0.791 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 8.650 | - | 8.750 | - | - | 0 | 0 | - | 0.782 | - | 0.791 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 8.650 | - | 8.700 | - | - | 0 | 0 | - | 0.782 | - | 0.787 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 8.650 | 8.400 | 8.650 | 8.500 | 9.000 | 2,190,000 | 18,188,750 | 8.3054 | 0.782 | 0.760 | 0.782 | 0.769 | 0.814 | 24,212,528 | 0.7512 | 1.76% |
| 2005-10-19 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 0.769 | 0.751 | 0.769 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 8.500 | 8.400 | 8.500 | - | - | 0 | 0 | - | 0.769 | 0.760 | 0.769 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 8.500 | 8.400 | 9.000 | 8.050 | 8.500 | 28,500 | 240,425 | 8.4360 | 0.769 | 0.760 | 0.814 | 0.728 | 0.769 | 315,095 | 0.7630 | 1.19% |
| 2005-10-14 | 0 | 8.400 | 8.300 | 8.400 | 8.400 | 8.400 | 5,000 | 42,000 | 8.4000 | 0.760 | 0.751 | 0.760 | 0.760 | 0.760 | 55,280 | 0.7598 | -2.89% |
| 2005-10-13 | 0 | 8.650 | 8.300 | 8.650 | - | - | 0 | 0 | - | 0.782 | 0.751 | 0.782 | - | - | 0 | - | -0.57% |
| 2005-10-12 | 0 | 8.700 | 8.600 | 8.700 | - | - | 0 | 0 | - | 0.787 | 0.778 | 0.787 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 21,000 | 182,700 | 8.7000 | 0.787 | 0.787 | 0.796 | 0.787 | 0.787 | 232,175 | 0.7869 | 0.00% |
| 2005-10-07 | 0 | 8.700 | 8.600 | 8.700 | 8.700 | 8.700 | 28,000 | 241,500 | 8.6250 | 0.787 | 0.778 | 0.787 | 0.787 | 0.787 | 309,567 | 0.7801 | 0.00% |
| 2005-10-06 | 0 | 8.700 | 8.600 | 8.800 | 8.550 | 8.700 | 253,264 | 2,171,368 | 8.5735 | 0.787 | 0.778 | 0.796 | 0.773 | 0.787 | 2,800,074 | 0.7755 | -0.57% |
| 2005-10-05 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.750 | 18,000 | 157,000 | 8.7222 | 0.791 | 0.791 | 0.796 | 0.787 | 0.791 | 199,007 | 0.7889 | 0.57% |
| 2005-10-04 | 0 | 8.700 | 8.700 | 8.750 | - | - | 0 | 0 | - | 0.787 | 0.787 | 0.791 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 8.700 | - | 8.750 | 8.500 | 8.750 | 30,660 | 265,577 | 8.6620 | 0.787 | - | 0.791 | 0.769 | 0.791 | 338,975 | 0.7835 | -0.57% |
| 2005-09-30 | 0 | 8.750 | 8.350 | 8.750 | - | - | 0 | 0 | - | 0.791 | 0.755 | 0.791 | - | - | 0 | - | -1.69% |
| 2005-09-29 | 0 | 8.900 | 8.350 | 8.900 | 8.700 | 8.900 | 61,000 | 537,300 | 8.8082 | 0.805 | 0.755 | 0.805 | 0.787 | 0.805 | 674,413 | 0.7967 | 4.09% |
| 2005-09-28 | 0 | 8.550 | 8.550 | 8.800 | 8.550 | 9.000 | 15,000 | 128,700 | 8.5800 | 0.773 | 0.773 | 0.796 | 0.773 | 0.814 | 165,839 | 0.7761 | 0.59% |
| 2005-09-27 | 0 | 8.500 | 8.500 | - | 8.300 | 8.500 | 23,000 | 194,100 | 8.4391 | 0.769 | 0.769 | - | 0.751 | 0.769 | 254,287 | 0.7633 | 1.19% |
| 2005-09-26 | 0 | 8.400 | 8.400 | 8.500 | - | - | 0 | 0 | - | 0.760 | 0.760 | 0.769 | - | - | 0 | - | 0.60% |
| 2005-09-23 | 0 | 8.350 | 8.350 | 8.500 | - | - | 0 | 0 | - | 0.755 | 0.755 | 0.769 | - | - | 0 | - | 0.60% |
| 2005-09-22 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.300 | 25,000 | 207,500 | 8.3000 | 0.751 | 0.751 | 0.755 | 0.751 | 0.751 | 276,399 | 0.7507 | -0.60% |
| 2005-09-21 | 0 | 8.350 | 8.350 | 8.600 | 8.350 | 8.350 | 2,000 | 16,700 | 8.3500 | 0.755 | 0.755 | 0.778 | 0.755 | 0.755 | 22,112 | 0.7552 | 0.00% |
| 2005-09-20 | 0 | 8.350 | 8.350 | 8.500 | 8.300 | 8.300 | 23,000 | 190,900 | 8.3000 | 0.755 | 0.755 | 0.769 | 0.751 | 0.751 | 254,287 | 0.7507 | 0.00% |
| 2005-09-16 | 0 | 8.350 | 8.350 | 9.000 | 8.350 | 8.500 | 43,000 | 362,500 | 8.4302 | 0.755 | 0.755 | 0.814 | 0.755 | 0.769 | 475,406 | 0.7625 | -0.60% |
| 2005-09-15 | 0 | 8.400 | 8.400 | 8.500 | 8.350 | 8.400 | 34,000 | 284,000 | 8.3529 | 0.760 | 0.760 | 0.769 | 0.755 | 0.760 | 375,902 | 0.7555 | 0.60% |
| 2005-09-14 | 0 | 8.350 | 8.350 | 8.450 | - | - | 0 | 0 | - | 0.755 | 0.755 | 0.764 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 8.350 | 8.350 | 8.600 | 8.350 | 8.350 | 2,000 | 16,700 | 8.3500 | 0.755 | 0.755 | 0.778 | 0.755 | 0.755 | 22,112 | 0.7552 | -1.18% |
| 2005-09-12 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.500 | 26,750 | 226,825 | 8.4794 | 0.764 | 0.764 | 0.769 | 0.764 | 0.769 | 295,747 | 0.7670 | -2.87% |
| 2005-09-09 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.700 | 41,250 | 358,838 | 8.6991 | 0.787 | 0.787 | 0.791 | 0.787 | 0.787 | 456,058 | 0.7868 | 0.00% |
| 2005-09-08 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.700 | 39,000 | 339,300 | 8.7000 | 0.787 | 0.787 | 0.791 | 0.787 | 0.787 | 431,182 | 0.7869 | 0.00% |
| 2005-09-07 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.700 | 108,500 | 943,850 | 8.6991 | 0.787 | 0.787 | 0.791 | 0.787 | 0.787 | 1,199,570 | 0.7868 | 0.00% |
| 2005-09-06 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 0.787 | 0.787 | 0.791 | 0.787 | 0.787 | 221,119 | 0.7869 | 0.00% |
| 2005-09-05 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.700 | 27,500 | 239,100 | 8.6945 | 0.787 | 0.787 | 0.791 | 0.787 | 0.787 | 304,039 | 0.7864 | 0.00% |
| 2005-09-02 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.700 | 40,000 | 348,000 | 8.7000 | 0.787 | 0.787 | 0.805 | 0.787 | 0.787 | 442,238 | 0.7869 | 0.00% |
| 2005-09-01 | 0 | 8.700 | 8.700 | 8.900 | - | - | 0 | 0 | - | 0.787 | 0.787 | 0.805 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.800 | 43,000 | 377,600 | 8.7814 | 0.787 | 0.787 | 0.800 | 0.787 | 0.796 | 475,406 | 0.7943 | -0.57% |
| 2005-08-30 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.750 | 45,000 | 392,750 | 8.7278 | 0.791 | 0.787 | 0.796 | 0.791 | 0.791 | 497,518 | 0.7894 | 0.00% |
| 2005-08-29 | 0 | 8.750 | 8.500 | 8.900 | - | - | 0 | 0 | - | 0.791 | 0.769 | 0.805 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 8.750 | 8.600 | 8.800 | 8.750 | 8.750 | 40,000 | 350,000 | 8.7500 | 0.791 | 0.778 | 0.796 | 0.791 | 0.791 | 442,238 | 0.7914 | 0.57% |
| 2005-08-25 | 0 | 8.700 | 8.600 | 8.900 | 8.600 | 8.700 | 98,000 | 848,800 | 8.6612 | 0.787 | 0.778 | 0.805 | 0.778 | 0.787 | 1,083,483 | 0.7834 | 1.16% |
| 2005-08-24 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 90,000 | 774,000 | 8.6000 | 0.778 | 0.778 | 0.787 | 0.778 | 0.778 | 995,035 | 0.7779 | -2.27% |
| 2005-08-23 | 0 | 8.800 | 8.950 | 9.000 | - | - | 0 | 0 | - | 0.796 | 0.810 | 0.814 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 8.800 | 8.600 | 9.000 | 8.750 | 8.800 | 156,813 | 1,373,770 | 8.7606 | 0.796 | 0.778 | 0.814 | 0.791 | 0.796 | 1,733,717 | 0.7924 | 1.15% |
| 2005-08-19 | 0 | 8.700 | 8.650 | 8.800 | 8.650 | 8.700 | 49,000 | 424,550 | 8.6643 | 0.787 | 0.782 | 0.796 | 0.782 | 0.787 | 541,741 | 0.7837 | -0.57% |
| 2005-08-18 | 0 | 8.750 | 8.550 | 8.750 | 8.750 | 8.750 | 40,000 | 350,000 | 8.7500 | 0.791 | 0.773 | 0.791 | 0.791 | 0.791 | 442,238 | 0.7914 | -0.79% |
| 2005-08-17 | 0 | 9.000 | 9.050 | 9.100 | 8.800 | 9.000 | 81,000 | 722,900 | 8.9247 | 0.798 | 0.802 | 0.807 | 0.780 | 0.798 | 913,808 | 0.7911 | 2.27% |
| 2005-08-16 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.800 | 19,515 | 171,657 | 8.7962 | 0.780 | 0.780 | 0.789 | 0.780 | 0.780 | 220,160 | 0.7797 | 0.00% |
| 2005-08-15 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.800 | 30,000 | 264,000 | 8.8000 | 0.780 | 0.780 | 0.784 | 0.780 | 0.780 | 338,447 | 0.7800 | 0.00% |
| 2005-08-12 | 0 | 8.800 | 8.750 | 9.000 | 8.750 | 8.800 | 50,000 | 438,000 | 8.7600 | 0.780 | 0.776 | 0.798 | 0.776 | 0.780 | 564,079 | 0.7765 | -2.22% |
| 2005-08-11 | 0 | 9.000 | 8.800 | 9.000 | 8.950 | 9.000 | 47,000 | 422,200 | 8.9830 | 0.798 | 0.780 | 0.798 | 0.793 | 0.798 | 530,234 | 0.7963 | 1.12% |
| 2005-08-10 | 0 | 8.900 | 8.650 | 8.950 | - | - | 0 | 0 | - | 0.789 | 0.767 | 0.793 | - | - | 0 | - | 0.00% |
| 2005-08-09 | 0 | 8.900 | 8.650 | 8.900 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 0.789 | 0.767 | 0.789 | 0.789 | 0.789 | 22,563 | 0.7889 | -0.56% |
| 2005-08-08 | 0 | 8.950 | 8.650 | 8.950 | - | - | 0 | 0 | - | 0.793 | 0.767 | 0.793 | - | - | 0 | - | 0.00% |
| 2005-08-05 | 0 | 8.950 | 8.950 | 9.000 | - | - | 0 | 0 | - | 0.793 | 0.793 | 0.798 | - | - | 0 | - | 2.87% |
| 2005-08-04 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 0.771 | 0.771 | 0.780 | - | - | 0 | - | 0.58% |
| 2005-08-03 | 0 | 8.650 | 8.600 | 8.800 | 8.650 | 8.650 | 8,000 | 69,200 | 8.6500 | 0.767 | 0.762 | 0.780 | 0.767 | 0.767 | 90,253 | 0.7667 | -0.57% |
| 2005-08-02 | 0 | 8.700 | 8.700 | 8.800 | 8.650 | 8.700 | 42,000 | 365,350 | 8.6988 | 0.771 | 0.771 | 0.780 | 0.767 | 0.771 | 473,826 | 0.7711 | 0.00% |
| 2005-08-01 | 0 | 8.700 | 8.700 | 8.800 | - | - | 4,000 | 34,800 | 8.7000 | 0.771 | 0.771 | 0.780 | - | - | 45,126 | 0.7712 | 0.00% |
| 2005-07-29 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.750 | 7,000 | 61,000 | 8.7143 | 0.771 | 0.767 | 0.771 | 0.771 | 0.776 | 78,971 | 0.7724 | 0.00% |
| 2005-07-28 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.700 | 1,500 | 12,950 | 8.6333 | 0.771 | 0.771 | 0.784 | 0.771 | 0.771 | 16,922 | 0.7653 | -1.14% |
| 2005-07-27 | 0 | 8.800 | 8.700 | 8.900 | 8.800 | 8.800 | 13,000 | 114,400 | 8.8000 | 0.780 | 0.771 | 0.789 | 0.780 | 0.780 | 146,661 | 0.7800 | 1.15% |
| 2005-07-26 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 0.771 | 0.771 | 0.784 | 0.771 | 0.771 | 112,816 | 0.7712 | -2.25% |
| 2005-07-25 | 0 | 8.900 | 8.700 | 8.900 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 0.789 | 0.771 | 0.789 | 0.789 | 0.789 | 45,126 | 0.7889 | 0.00% |
| 2005-07-22 | 0 | 8.900 | 8.750 | 8.900 | 8.700 | 8.900 | 143,000 | 1,248,900 | 8.7336 | 0.789 | 0.776 | 0.789 | 0.771 | 0.789 | 1,613,266 | 0.7741 | 2.30% |
| 2005-07-21 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.750 | 90,000 | 783,500 | 8.7056 | 0.771 | 0.771 | 0.784 | 0.771 | 0.776 | 1,015,342 | 0.7717 | -1.69% |
| 2005-07-20 | 0 | 8.850 | 8.750 | 8.900 | 8.850 | 8.850 | 12,000 | 106,200 | 8.8500 | 0.784 | 0.776 | 0.789 | 0.784 | 0.784 | 135,379 | 0.7845 | 1.14% |
| 2005-07-19 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.750 | 18,750 | 163,950 | 8.7440 | 0.776 | 0.776 | 0.784 | 0.776 | 0.776 | 211,530 | 0.7751 | 0.00% |
| 2005-07-18 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.800 | 130,187 | 1,135,390 | 8.7212 | 0.776 | 0.771 | 0.780 | 0.771 | 0.780 | 1,468,715 | 0.7730 | 0.57% |
| 2005-07-15 | 0 | 8.700 | 8.700 | 8.800 | 8.600 | 8.800 | 398,509 | 3,477,076 | 8.7252 | 0.771 | 0.771 | 0.780 | 0.762 | 0.780 | 4,495,811 | 0.7734 | -0.57% |
| 2005-07-14 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 89,000 | 772,150 | 8.6758 | 0.776 | 0.771 | 0.776 | 0.762 | 0.776 | 1,004,061 | 0.7690 | 2.34% |
| 2005-07-13 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.550 | 82,000 | 700,600 | 8.5439 | 0.758 | 0.753 | 0.758 | 0.753 | 0.758 | 925,090 | 0.7573 | 0.59% |
| 2005-07-12 | 0 | 8.500 | 8.400 | 8.550 | 8.450 | 8.500 | 106,000 | 900,350 | 8.4939 | 0.753 | 0.745 | 0.758 | 0.749 | 0.753 | 1,195,848 | 0.7529 | 0.00% |
| 2005-07-11 | 0 | 8.500 | 8.300 | 8.500 | 8.300 | 8.500 | 14,000 | 118,200 | 8.4429 | 0.753 | 0.736 | 0.753 | 0.736 | 0.753 | 157,942 | 0.7484 | 3.03% |
| 2005-07-08 | 0 | 8.250 | 8.250 | 8.400 | 8.250 | 8.250 | 16,000 | 132,000 | 8.2500 | 0.731 | 0.731 | 0.745 | 0.731 | 0.731 | 180,505 | 0.7313 | -2.94% |
| 2005-07-07 | 0 | 8.500 | 8.300 | 8.550 | 8.350 | 8.500 | 12,000 | 100,350 | 8.3625 | 0.753 | 0.736 | 0.758 | 0.740 | 0.753 | 135,379 | 0.7413 | 0.00% |
| 2005-07-06 | 0 | 8.500 | 8.150 | 8.550 | - | - | 0 | 0 | - | 0.753 | 0.722 | 0.758 | - | - | 0 | - | 0.00% |
| 2005-07-05 | 0 | 8.500 | 8.350 | 8.500 | 8.350 | 8.550 | 8,000 | 67,250 | 8.4063 | 0.753 | 0.740 | 0.753 | 0.740 | 0.758 | 90,253 | 0.7451 | 0.00% |
| 2005-07-04 | 0 | 8.500 | 8.400 | 8.600 | 8.350 | 8.500 | 70,000 | 589,500 | 8.4214 | 0.753 | 0.745 | 0.762 | 0.740 | 0.753 | 789,711 | 0.7465 | 3.03% |
| 2005-06-30 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.250 | 2,000 | 16,500 | 8.2500 | 0.731 | 0.731 | 0.740 | 0.731 | 0.731 | 22,563 | 0.7313 | -1.79% |
| 2005-06-29 | 0 | 8.400 | 8.250 | 8.400 | - | - | 0 | 0 | - | 0.745 | 0.731 | 0.745 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 8.400 | 8.250 | 8.400 | 8.400 | 8.400 | 8,000 | 67,200 | 8.4000 | 0.745 | 0.731 | 0.745 | 0.745 | 0.745 | 90,253 | 0.7446 | 1.82% |
| 2005-06-27 | 0 | 8.250 | 8.250 | 8.400 | 8.250 | 8.450 | 13,500 | 111,475 | 8.2574 | 0.731 | 0.731 | 0.745 | 0.731 | 0.749 | 152,301 | 0.7319 | 0.00% |
| 2005-06-24 | 0 | 8.250 | 8.150 | 8.450 | - | - | 0 | 0 | - | 0.731 | 0.722 | 0.749 | - | - | 0 | - | 0.00% |
| 2005-06-23 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.250 | 19,800 | 163,190 | 8.2419 | 0.731 | 0.731 | 0.740 | 0.731 | 0.731 | 223,375 | 0.7306 | -1.79% |
| 2005-06-22 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.400 | 26,661 | 223,820 | 8.3950 | 0.745 | 0.745 | 0.749 | 0.745 | 0.745 | 300,778 | 0.7441 | 0.60% |
| 2005-06-21 | 0 | 8.350 | 8.150 | 8.450 | 8.350 | 8.350 | 5,000 | 41,750 | 8.3500 | 0.740 | 0.722 | 0.749 | 0.740 | 0.740 | 56,408 | 0.7401 | 0.60% |
| 2005-06-20 | 0 | 8.300 | 8.000 | 8.400 | 8.300 | 8.300 | 15,000 | 124,500 | 8.3000 | 0.736 | 0.709 | 0.745 | 0.736 | 0.736 | 169,224 | 0.7357 | 0.00% |
| 2005-06-17 | 0 | 8.300 | 8.200 | 8.350 | 8.300 | 8.350 | 132,000 | 1,095,700 | 8.3008 | 0.736 | 0.727 | 0.740 | 0.736 | 0.740 | 1,489,169 | 0.7358 | 0.00% |
| 2005-06-16 | 0 | 8.300 | 8.300 | 8.450 | 8.250 | 8.300 | 36,000 | 297,750 | 8.2708 | 0.736 | 0.736 | 0.749 | 0.731 | 0.736 | 406,137 | 0.7331 | 1.84% |
| 2005-06-15 | 0 | 8.150 | 8.050 | 8.250 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 0.722 | 0.714 | 0.731 | 0.722 | 0.722 | 112,816 | 0.7224 | -0.61% |
| 2005-06-14 | 0 | 8.200 | 8.050 | 8.200 | - | - | 0 | 0 | - | 0.727 | 0.714 | 0.727 | - | - | 0 | - | 0.00% |
| 2005-06-13 | 0 | 8.200 | 8.050 | 8.350 | - | - | 0 | 0 | - | 0.727 | 0.714 | 0.740 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.200 | 68,000 | 555,250 | 8.1654 | 0.727 | 0.727 | 0.731 | 0.722 | 0.727 | 767,147 | 0.7238 | 1.23% |
| 2005-06-09 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.050 | 6,000 | 48,300 | 8.0500 | 0.718 | 0.718 | 0.722 | 0.714 | 0.714 | 67,689 | 0.7136 | -0.61% |
| 2005-06-08 | 0 | 8.150 | 8.050 | 8.150 | 8.150 | 8.150 | 5,000 | 40,750 | 8.1500 | 0.722 | 0.714 | 0.722 | 0.722 | 0.722 | 56,408 | 0.7224 | -0.61% |
| 2005-06-07 | 0 | 8.200 | 8.050 | 8.200 | - | - | 0 | 0 | - | 0.727 | 0.714 | 0.727 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 8.200 | 8.050 | 8.200 | - | - | 0 | 0 | - | 0.727 | 0.714 | 0.727 | - | - | 0 | - | -0.61% |
| 2005-06-03 | 0 | 8.250 | 8.150 | 8.250 | 8.100 | 8.250 | 76,000 | 619,250 | 8.1480 | 0.731 | 0.722 | 0.731 | 0.718 | 0.731 | 857,400 | 0.7222 | 1.85% |
| 2005-06-02 | 0 | 8.100 | 8.050 | 8.250 | 8.050 | 8.100 | 19,000 | 153,600 | 8.0842 | 0.718 | 0.714 | 0.731 | 0.714 | 0.718 | 214,350 | 0.7166 | 0.62% |
| 2005-06-01 | 0 | 8.050 | 8.000 | 8.300 | - | - | 0 | 0 | - | 0.714 | 0.709 | 0.736 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 8.050 | 8.000 | 8.100 | - | - | 750 | 5,925 | 7.9000 | 0.714 | 0.709 | 0.718 | - | - | 8,461 | 0.7003 | 0.00% |
| 2005-05-30 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.050 | 54,500 | 436,100 | 8.0018 | 0.714 | 0.714 | 0.718 | 0.714 | 0.714 | 614,846 | 0.7093 | 0.63% |
| 2005-05-27 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 38,000 | 304,000 | 8.0000 | 0.709 | 0.709 | 0.714 | 0.709 | 0.709 | 428,700 | 0.7091 | 0.00% |
| 2005-05-26 | 0 | 8.000 | 7.900 | 8.050 | 8.000 | 8.000 | 80,000 | 640,000 | 8.0000 | 0.709 | 0.700 | 0.714 | 0.709 | 0.709 | 902,526 | 0.7091 | 0.00% |
| 2005-05-25 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.050 | 140,000 | 1,120,250 | 8.0018 | 0.709 | 0.709 | 0.714 | 0.709 | 0.714 | 1,579,421 | 0.7093 | 0.00% |
| 2005-05-24 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 55,000 | 440,000 | 8.0000 | 0.709 | 0.709 | 0.714 | 0.709 | 0.709 | 620,487 | 0.7091 | 0.00% |
| 2005-05-23 | 0 | 8.000 | 7.800 | 8.000 | - | - | 0 | 0 | - | 0.709 | 0.691 | 0.709 | - | - | 0 | - | -0.62% |
| 2005-05-20 | 0 | 8.050 | 8.000 | 8.050 | 8.050 | 8.050 | 38,000 | 305,900 | 8.0500 | 0.714 | 0.709 | 0.714 | 0.714 | 0.714 | 428,700 | 0.7136 | 0.00% |
| 2005-05-19 | 0 | 8.050 | 8.000 | 8.100 | - | - | 0 | 0 | - | 0.714 | 0.709 | 0.718 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.050 | 25,000 | 200,750 | 8.0300 | 0.714 | 0.709 | 0.714 | 0.709 | 0.714 | 282,040 | 0.7118 | 0.63% |
| 2005-05-17 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 136,000 | 1,088,000 | 8.0000 | 0.709 | 0.709 | 0.718 | 0.709 | 0.709 | 1,534,295 | 0.7091 | 0.00% |
| 2005-05-13 | 0 | 8.000 | 7.650 | 8.000 | - | - | 0 | 0 | - | 0.709 | 0.678 | 0.709 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 8.000 | 8.000 | 8.100 | 7.850 | 8.000 | 78,000 | 618,950 | 7.9353 | 0.709 | 0.709 | 0.718 | 0.696 | 0.709 | 879,963 | 0.7034 | 1.91% |
| 2005-05-11 | 0 | 7.850 | 7.700 | 7.900 | 7.850 | 7.850 | 40,000 | 314,000 | 7.8500 | 0.696 | 0.683 | 0.700 | 0.696 | 0.696 | 451,263 | 0.6958 | 0.00% |
| 2005-05-10 | 0 | 7.850 | 7.700 | 7.900 | 7.850 | 7.850 | 5,000 | 39,250 | 7.8500 | 0.696 | 0.683 | 0.700 | 0.696 | 0.696 | 56,408 | 0.6958 | 0.64% |
| 2005-05-09 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 45,000 | 351,000 | 7.8000 | 0.691 | 0.683 | 0.700 | 0.691 | 0.691 | 507,671 | 0.6914 | 0.00% |
| 2005-05-06 | 0 | 7.800 | 7.750 | 7.900 | 7.750 | 7.800 | 6,000 | 46,750 | 7.7917 | 0.691 | 0.687 | 0.700 | 0.687 | 0.691 | 67,689 | 0.6907 | 1.96% |
| 2005-05-05 | 0 | 7.650 | 7.650 | 8.000 | - | - | 0 | 0 | - | 0.678 | 0.678 | 0.709 | - | - | 0 | - | 0.00% |
| 2005-05-04 | 0 | 7.650 | 7.650 | 7.850 | 7.650 | 7.650 | 5,000 | 38,250 | 7.6500 | 0.678 | 0.678 | 0.696 | 0.678 | 0.678 | 56,408 | 0.6781 | -0.65% |
| 2005-05-03 | 0 | 7.700 | 7.600 | 7.800 | 7.600 | 7.700 | 87,000 | 667,400 | 7.6713 | 0.683 | 0.674 | 0.691 | 0.674 | 0.683 | 981,497 | 0.6800 | 0.65% |
| 2005-04-29 | 0 | 7.650 | 7.650 | 7.850 | 7.650 | 7.650 | 3,000 | 22,950 | 7.6500 | 0.678 | 0.678 | 0.696 | 0.678 | 0.678 | 33,845 | 0.6781 | 0.66% |
| 2005-04-28 | 0 | 7.600 | 7.600 | 7.900 | 7.550 | 7.600 | 178,000 | 1,350,900 | 7.5893 | 0.674 | 0.674 | 0.700 | 0.669 | 0.674 | 2,008,121 | 0.6727 | -0.65% |
| 2005-04-27 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.650 | 36,256 | 275,994 | 7.6124 | 0.678 | 0.674 | 0.683 | 0.674 | 0.678 | 409,025 | 0.6748 | 1.32% |
| 2005-04-26 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.550 | 35,000 | 264,250 | 7.5500 | 0.669 | 0.669 | 0.674 | 0.669 | 0.669 | 394,855 | 0.6692 | 0.00% |
| 2005-04-25 | 0 | 7.550 | 7.550 | 7.800 | - | - | 0 | 0 | - | 0.669 | 0.669 | 0.691 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.550 | 4,000 | 30,200 | 7.5500 | 0.669 | 0.669 | 0.678 | 0.669 | 0.669 | 45,126 | 0.6692 | 0.00% |
| 2005-04-21 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.550 | 15,000 | 113,250 | 7.5500 | 0.669 | 0.669 | 0.674 | 0.669 | 0.669 | 169,224 | 0.6692 | 0.00% |
| 2005-04-20 | 0 | 7.550 | 7.400 | 7.700 | 7.400 | 7.550 | 55,000 | 414,500 | 7.5364 | 0.669 | 0.656 | 0.683 | 0.656 | 0.669 | 620,487 | 0.6680 | 0.00% |
| 2005-04-19 | 0 | 7.550 | 7.500 | 7.950 | 7.550 | 7.550 | 20,000 | 151,000 | 7.5500 | 0.669 | 0.665 | 0.705 | 0.669 | 0.669 | 225,632 | 0.6692 | 2.03% |
| 2005-04-18 | 0 | 7.400 | 7.400 | 7.700 | 7.400 | 7.400 | 28,000 | 207,200 | 7.4000 | 0.656 | 0.656 | 0.683 | 0.656 | 0.656 | 315,884 | 0.6559 | -1.99% |
| 2005-04-15 | 0 | 7.550 | 7.550 | 7.650 | 7.400 | 7.550 | 75,000 | 562,250 | 7.4967 | 0.669 | 0.669 | 0.678 | 0.656 | 0.669 | 846,119 | 0.6645 | 0.67% |
| 2005-04-14 | 0 | 7.500 | 7.400 | 7.550 | 7.500 | 7.500 | 59,000 | 442,500 | 7.5000 | 0.665 | 0.656 | 0.669 | 0.665 | 0.665 | 665,613 | 0.6648 | 0.67% |
| 2005-04-13 | 0 | 7.450 | 7.400 | 7.650 | - | - | 50,000 | 372,500 | 7.4500 | 0.660 | 0.656 | 0.678 | - | - | 564,079 | 0.6604 | 0.00% |
| 2005-04-12 | 0 | 7.450 | 7.400 | 7.650 | - | - | 0 | 0 | - | 0.660 | 0.656 | 0.678 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 7.450 | 7.450 | 7.650 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.678 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 7.450 | 7.400 | 7.600 | 7.450 | 7.450 | 10,000 | 74,500 | 7.4500 | 0.660 | 0.656 | 0.674 | 0.660 | 0.660 | 112,816 | 0.6604 | -0.67% |
| 2005-04-07 | 0 | 7.500 | 7.400 | 7.550 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 0.665 | 0.656 | 0.669 | 0.665 | 0.665 | 112,816 | 0.6648 | 0.00% |
| 2005-04-06 | 0 | 7.500 | 7.350 | 7.550 | 7.450 | 7.500 | 73,000 | 546,800 | 7.4904 | 0.665 | 0.652 | 0.669 | 0.660 | 0.665 | 823,555 | 0.6640 | 2.04% |
| 2005-04-04 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.350 | 10,000 | 73,500 | 7.3500 | 0.652 | 0.652 | 0.660 | 0.652 | 0.652 | 112,816 | 0.6515 | -1.34% |
| 2005-04-01 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.450 | 26,000 | 192,250 | 7.3942 | 0.660 | 0.656 | 0.660 | 0.647 | 0.660 | 293,321 | 0.6554 | 0.68% |
| 2005-03-31 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 20,000 | 148,000 | 7.4000 | 0.656 | 0.656 | 0.665 | 0.656 | 0.656 | 225,632 | 0.6559 | -0.67% |
| 2005-03-30 | 0 | 7.450 | 7.350 | 7.500 | 7.250 | 7.500 | 124,000 | 916,200 | 7.3887 | 0.660 | 0.652 | 0.665 | 0.643 | 0.665 | 1,398,916 | 0.6549 | 2.76% |
| 2005-03-29 | 0 | 7.250 | 7.250 | 7.400 | 7.200 | 7.250 | 25,000 | 180,500 | 7.2200 | 0.643 | 0.643 | 0.656 | 0.638 | 0.643 | 282,040 | 0.6400 | -3.33% |
| 2005-03-24 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 16,485 | 122,941 | 7.4577 | 0.665 | 0.660 | 0.665 | 0.656 | 0.665 | 185,977 | 0.6611 | 0.00% |
| 2005-03-23 | 0 | 7.500 | 7.450 | 7.500 | 7.300 | 7.500 | 22,500 | 168,225 | 7.4767 | 0.665 | 0.660 | 0.665 | 0.647 | 0.665 | 253,836 | 0.6627 | -0.66% |
| 2005-03-22 | 0 | 7.550 | 7.550 | 7.700 | 7.550 | 7.650 | 12,500 | 94,675 | 7.5740 | 0.669 | 0.669 | 0.683 | 0.669 | 0.678 | 141,020 | 0.6714 | -1.31% |
| 2005-03-21 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 0.678 | 0.678 | 0.683 | 0.678 | 0.678 | 22,563 | 0.6781 | 0.00% |
| 2005-03-18 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.700 | 44,000 | 337,100 | 7.6614 | 0.678 | 0.674 | 0.683 | 0.674 | 0.683 | 496,390 | 0.6791 | 0.66% |
| 2005-03-17 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 20,000 | 152,000 | 7.6000 | 0.674 | 0.674 | 0.683 | 0.674 | 0.674 | 225,632 | 0.6737 | -0.65% |
| 2005-03-16 | 0 | 7.650 | 7.650 | 7.800 | 7.650 | 7.650 | 3,000 | 22,950 | 7.6500 | 0.678 | 0.678 | 0.691 | 0.678 | 0.678 | 33,845 | 0.6781 | -1.29% |
| 2005-03-15 | 0 | 7.750 | 7.650 | 7.750 | 7.600 | 7.750 | 192,500 | 1,474,800 | 7.6613 | 0.687 | 0.678 | 0.687 | 0.674 | 0.687 | 2,171,704 | 0.6791 | 1.97% |
| 2005-03-14 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 7,000 | 53,200 | 7.6000 | 0.674 | 0.674 | 0.683 | 0.674 | 0.674 | 78,971 | 0.6737 | -0.65% |
| 2005-03-11 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.650 | 55,000 | 417,400 | 7.5891 | 0.678 | 0.678 | 0.683 | 0.669 | 0.678 | 620,487 | 0.6727 | 0.66% |
| 2005-03-10 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 30,500 | 232,275 | 7.6156 | 0.674 | 0.674 | 0.678 | 0.674 | 0.678 | 344,088 | 0.6750 | -0.65% |
| 2005-03-09 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.700 | 44,000 | 337,050 | 7.6602 | 0.678 | 0.674 | 0.683 | 0.674 | 0.683 | 496,390 | 0.6790 | 0.66% |
| 2005-03-08 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.600 | 67,000 | 509,200 | 7.6000 | 0.674 | 0.674 | 0.678 | 0.674 | 0.674 | 755,866 | 0.6737 | -0.65% |
| 2005-03-07 | 0 | 7.650 | 7.600 | 7.750 | 7.650 | 7.650 | 43,000 | 328,950 | 7.6500 | 0.678 | 0.674 | 0.687 | 0.678 | 0.678 | 485,108 | 0.6781 | 0.00% |
| 2005-03-04 | 0 | 7.650 | 7.350 | 7.650 | - | - | 0 | 0 | - | 0.678 | 0.652 | 0.678 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 7.650 | 7.400 | 7.650 | - | - | 0 | 0 | - | 0.678 | 0.656 | 0.678 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 7.650 | 7.500 | 7.650 | 7.600 | 7.650 | 168,000 | 1,282,700 | 7.6351 | 0.678 | 0.665 | 0.678 | 0.674 | 0.678 | 1,895,306 | 0.6768 | -1.29% |
| 2005-03-01 | 0 | 7.750 | 7.600 | 7.750 | 7.600 | 7.800 | 67,000 | 511,250 | 7.6306 | 0.687 | 0.674 | 0.687 | 0.674 | 0.691 | 755,866 | 0.6764 | 1.31% |
| 2005-02-28 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.850 | 146,241 | 1,133,358 | 7.7499 | 0.678 | 0.678 | 0.683 | 0.678 | 0.696 | 1,649,830 | 0.6870 | 0.66% |
| 2005-02-25 | 0 | 7.600 | 7.600 | 7.650 | 7.500 | 7.600 | 89,000 | 675,550 | 7.5904 | 0.674 | 0.674 | 0.678 | 0.665 | 0.674 | 1,004,061 | 0.6728 | 0.66% |
| 2005-02-24 | 0 | 7.550 | 7.550 | 7.700 | 7.500 | 7.550 | 41,000 | 308,000 | 7.5122 | 0.669 | 0.669 | 0.683 | 0.665 | 0.669 | 462,545 | 0.6659 | 0.00% |
| 2005-02-23 | 0 | 7.550 | 7.500 | 7.650 | 7.500 | 7.650 | 232,000 | 1,753,550 | 7.5584 | 0.669 | 0.665 | 0.678 | 0.665 | 0.678 | 2,617,327 | 0.6700 | -1.31% |
| 2005-02-22 | 0 | 7.650 | 7.600 | 7.750 | 7.150 | 7.800 | 413,000 | 3,072,300 | 7.4390 | 0.678 | 0.674 | 0.687 | 0.634 | 0.691 | 4,659,293 | 0.6594 | 8.51% |
| 2005-02-21 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.050 | 48,000 | 337,400 | 7.0292 | 0.625 | 0.625 | 0.629 | 0.620 | 0.625 | 541,516 | 0.6231 | 0.71% |
| 2005-02-18 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 48,000 | 337,600 | 7.0333 | 0.620 | 0.620 | 0.629 | 0.620 | 0.629 | 541,516 | 0.6234 | -2.10% |
| 2005-02-17 | 0 | 7.150 | 7.050 | 7.150 | 6.950 | 7.150 | 257,000 | 1,821,450 | 7.0874 | 0.634 | 0.625 | 0.634 | 0.616 | 0.634 | 2,899,366 | 0.6282 | 3.62% |
| 2005-02-16 | 0 | 6.900 | 6.850 | 6.900 | 6.700 | 6.900 | 225,000 | 1,535,450 | 6.8242 | 0.612 | 0.607 | 0.612 | 0.594 | 0.612 | 2,538,356 | 0.6049 | 2.99% |
| 2005-02-15 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 146,000 | 967,250 | 6.6250 | 0.594 | 0.589 | 0.594 | 0.585 | 0.594 | 1,647,111 | 0.5872 | 1.52% |
| 2005-02-14 | 0 | 6.600 | 6.500 | 6.650 | 6.600 | 6.600 | 84,000 | 554,400 | 6.6000 | 0.585 | 0.576 | 0.589 | 0.585 | 0.585 | 947,653 | 0.5850 | 0.76% |
| 2005-02-08 | 0 | 6.550 | 6.400 | 6.550 | 6.550 | 6.550 | 30,000 | 196,500 | 6.5500 | 0.581 | 0.567 | 0.581 | 0.581 | 0.581 | 338,447 | 0.5806 | 0.77% |
| 2005-02-07 | 0 | 6.500 | 6.400 | 6.550 | 6.500 | 6.550 | 41,345 | 269,405 | 6.5160 | 0.576 | 0.567 | 0.581 | 0.576 | 0.581 | 466,437 | 0.5776 | 0.00% |
| 2005-02-04 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 168,000 | 1,090,950 | 6.4938 | 0.576 | 0.572 | 0.581 | 0.572 | 0.576 | 1,895,306 | 0.5756 | 0.78% |
| 2005-02-03 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 50,000 | 322,500 | 6.4500 | 0.572 | 0.567 | 0.572 | 0.572 | 0.572 | 564,079 | 0.5717 | 0.00% |
| 2005-02-02 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.450 | 130,000 | 835,250 | 6.4250 | 0.572 | 0.567 | 0.572 | 0.567 | 0.572 | 1,466,605 | 0.5695 | 0.78% |
| 2005-02-01 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 220,750 | 1,412,688 | 6.3995 | 0.567 | 0.567 | 0.572 | 0.567 | 0.567 | 2,490,409 | 0.5673 | 0.00% |
| 2005-01-31 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 64,500 | 415,025 | 6.4345 | 0.567 | 0.567 | 0.576 | 0.567 | 0.576 | 727,662 | 0.5704 | 0.79% |
| 2005-01-28 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 27,000 | 170,600 | 6.3185 | 0.563 | 0.558 | 0.567 | 0.558 | 0.563 | 304,603 | 0.5601 | 1.60% |
| 2005-01-27 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 32,000 | 200,750 | 6.2734 | 0.554 | 0.554 | 0.558 | 0.554 | 0.558 | 361,011 | 0.5561 | 0.81% |
| 2005-01-26 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 33,500 | 207,600 | 6.1970 | 0.550 | 0.550 | 0.554 | 0.550 | 0.550 | 377,933 | 0.5493 | 0.00% |
| 2005-01-25 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.200 | 49,850 | 307,650 | 6.1715 | 0.550 | 0.550 | 0.554 | 0.545 | 0.550 | 562,387 | 0.5470 | 1.64% |
| 2005-01-24 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 25,000 | 152,500 | 6.1000 | 0.541 | 0.541 | 0.545 | 0.541 | 0.541 | 282,040 | 0.5407 | 0.00% |
| 2005-01-21 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.541 | 0.532 | 0.541 | - | - | 0 | - | -0.49% |
| 2005-01-20 | 0 | 6.130 | 5.950 | 6.200 | - | - | 0 | 0 | - | 0.543 | 0.527 | 0.550 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 6.200 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.543 | 0.526 | 0.543 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 6.200 | 6.100 | 6.400 | 6.150 | 6.200 | 13,900 | 85,760 | 6.1698 | 0.543 | 0.535 | 0.561 | 0.539 | 0.543 | 158,605 | 0.5407 | 2.48% |
| 2005-01-17 | 0 | 6.050 | 5.950 | 6.100 | - | - | 0 | 0 | - | 0.530 | 0.521 | 0.535 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.000 | 14,000 | 83,900 | 5.9929 | 0.530 | 0.530 | 0.535 | 0.521 | 0.526 | 159,746 | 0.5252 | -0.82% |
| 2005-01-13 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.100 | 102,000 | 615,100 | 6.0304 | 0.535 | 0.530 | 0.539 | 0.530 | 0.535 | 1,163,862 | 0.5285 | 2.52% |
| 2005-01-12 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 6.050 | 97,000 | 580,300 | 5.9825 | 0.521 | 0.521 | 0.526 | 0.513 | 0.530 | 1,106,810 | 0.5243 | 0.85% |
| 2005-01-11 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 63,000 | 372,700 | 5.9159 | 0.517 | 0.517 | 0.521 | 0.517 | 0.521 | 718,856 | 0.5185 | -1.67% |
| 2005-01-10 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.050 | 129,000 | 774,100 | 6.0008 | 0.526 | 0.517 | 0.526 | 0.526 | 0.530 | 1,471,943 | 0.5259 | -3.23% |
| 2005-01-07 | 0 | 6.200 | 6.100 | 6.200 | 6.050 | 6.300 | 127,000 | 775,850 | 6.1091 | 0.543 | 0.535 | 0.543 | 0.530 | 0.552 | 1,449,122 | 0.5354 | -2.36% |
| 2005-01-06 | 0 | 6.350 | 6.150 | 6.350 | 6.350 | 6.350 | 40,000 | 254,000 | 6.3500 | 0.557 | 0.539 | 0.557 | 0.557 | 0.557 | 456,416 | 0.5565 | 0.00% |
| 2005-01-05 | 0 | 6.350 | 6.100 | 6.400 | 6.250 | 6.500 | 154,750 | 997,838 | 6.4481 | 0.557 | 0.535 | 0.561 | 0.548 | 0.570 | 1,765,761 | 0.5651 | -3.79% |
| 2005-01-04 | 0 | 6.600 | 6.500 | 6.600 | 6.450 | 6.600 | 182,046 | 1,187,083 | 6.5208 | 0.578 | 0.570 | 0.578 | 0.565 | 0.578 | 2,077,219 | 0.5715 | 0.00% |
| 2005-01-03 | 0 | 6.600 | 6.500 | 6.650 | 6.450 | 6.600 | 194,000 | 1,258,850 | 6.4889 | 0.578 | 0.570 | 0.583 | 0.565 | 0.578 | 2,213,619 | 0.5687 | 1.54% |
| 2004-12-31 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.500 | 234,000 | 1,516,300 | 6.4799 | 0.570 | 0.570 | 0.574 | 0.561 | 0.570 | 2,670,035 | 0.5679 | 3.17% |
| 2004-12-30 | 0 | 6.300 | 6.300 | 6.350 | 6.150 | 6.350 | 221,500 | 1,375,225 | 6.2087 | 0.552 | 0.552 | 0.557 | 0.539 | 0.557 | 2,527,405 | 0.5441 | 2.44% |
| 2004-12-29 | 0 | 6.150 | 6.050 | 6.150 | 6.000 | 6.150 | 167,000 | 1,010,700 | 6.0521 | 0.539 | 0.530 | 0.539 | 0.526 | 0.539 | 1,905,538 | 0.5304 | 2.50% |
| 2004-12-28 | 0 | 6.000 | 5.850 | 6.050 | 5.550 | 6.000 | 383,618 | 2,231,823 | 5.8178 | 0.526 | 0.513 | 0.530 | 0.486 | 0.526 | 4,377,238 | 0.5099 | 9.09% |
| 2004-12-24 | 0 | 5.500 | 5.500 | 5.550 | 5.300 | 5.550 | 284,000 | 1,540,100 | 5.4229 | 0.482 | 0.482 | 0.486 | 0.464 | 0.486 | 3,240,556 | 0.4753 | 5.77% |
| 2004-12-23 | 0 | 5.200 | 5.200 | 5.300 | 4.900 | 5.300 | 431,000 | 2,244,575 | 5.2078 | 0.456 | 0.456 | 0.464 | 0.429 | 0.464 | 4,917,886 | 0.4564 | 10.64% |
| 2004-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.412 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-21 | 0 | 4.700 | 4.650 | 4.800 | 4.700 | 4.700 | 49,098 | 230,761 | 4.7000 | 0.412 | 0.408 | 0.421 | 0.412 | 0.412 | 560,228 | 0.4119 | 3.30% |
| 2004-12-20 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.600 | 60,350 | 275,158 | 4.5594 | 0.399 | 0.399 | 0.403 | 0.399 | 0.403 | 688,618 | 0.3996 | 0.00% |
| 2004-12-17 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.550 | 91,000 | 410,825 | 4.5146 | 0.399 | 0.394 | 0.399 | 0.394 | 0.399 | 1,038,347 | 0.3957 | 1.68% |
| 2004-12-16 | 0 | 4.475 | 4.450 | 4.500 | 4.475 | 4.500 | 203,000 | 910,950 | 4.4874 | 0.392 | 0.390 | 0.394 | 0.392 | 0.394 | 2,316,313 | 0.3933 | -0.56% |
| 2004-12-15 | 0 | 4.500 | 4.450 | 4.525 | 4.475 | 4.550 | 180,264 | 811,142 | 4.4997 | 0.394 | 0.390 | 0.397 | 0.392 | 0.399 | 2,056,886 | 0.3944 | 0.00% |
| 2004-12-14 | 0 | 4.500 | 4.400 | 4.550 | 4.350 | 4.500 | 143,000 | 636,600 | 4.4517 | 0.394 | 0.386 | 0.399 | 0.381 | 0.394 | 1,631,688 | 0.3901 | 4.65% |
| 2004-12-13 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.300 | 40,000 | 172,000 | 4.3000 | 0.377 | 0.375 | 0.379 | 0.377 | 0.377 | 456,416 | 0.3768 | 0.00% |
| 2004-12-10 | 0 | 4.300 | 4.250 | 4.350 | 4.150 | 4.300 | 106,000 | 449,000 | 4.2358 | 0.377 | 0.372 | 0.381 | 0.364 | 0.377 | 1,209,503 | 0.3712 | 2.38% |
| 2004-12-09 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 25,000 | 105,000 | 4.2000 | 0.368 | 0.364 | 0.368 | 0.368 | 0.368 | 285,260 | 0.3681 | 2.44% |
| 2004-12-08 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 50,000 | 205,000 | 4.1000 | 0.359 | 0.359 | 0.368 | 0.359 | 0.359 | 570,520 | 0.3593 | 0.00% |
| 2004-12-07 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 3,000 | 12,300 | 4.1000 | 0.359 | 0.359 | 0.368 | 0.359 | 0.359 | 34,231 | 0.3593 | -2.38% |
| 2004-12-06 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 0.368 | 0.359 | 0.368 | - | - | 0 | - | -2.33% |
| 2004-12-03 | 0 | 4.300 | 4.000 | 4.300 | 4.100 | 4.300 | 34,000 | 139,600 | 4.1059 | 0.377 | 0.351 | 0.377 | 0.359 | 0.377 | 387,954 | 0.3598 | 2.99% |
| 2004-12-02 | 0 | 4.175 | 4.100 | 4.200 | 4.175 | 4.175 | 77,250 | 322,463 | 4.1743 | 0.366 | 0.359 | 0.368 | 0.366 | 0.366 | 881,454 | 0.3658 | 0.00% |
| 2004-12-01 | 0 | 4.175 | 4.050 | 4.200 | - | - | 0 | 0 | - | 0.366 | 0.355 | 0.368 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 4.175 | 4.100 | 4.200 | - | - | 0 | 0 | - | 0.366 | 0.359 | 0.368 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 4.175 | 4.150 | 4.200 | 4.000 | 4.200 | 67,000 | 279,050 | 4.1649 | 0.366 | 0.364 | 0.368 | 0.351 | 0.368 | 764,497 | 0.3650 | -0.60% |
| 2004-11-26 | 0 | 4.200 | 4.000 | 4.200 | - | - | 0 | 0 | - | 0.368 | 0.351 | 0.368 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 0.368 | 0.359 | 0.368 | - | - | 0 | - | 0.00% |
| 2004-11-24 | 0 | 4.200 | 4.150 | 4.400 | 4.150 | 4.200 | 82,500 | 343,188 | 4.1599 | 0.368 | 0.364 | 0.386 | 0.364 | 0.368 | 941,359 | 0.3646 | 1.20% |
| 2004-11-23 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.175 | 48,000 | 199,650 | 4.1594 | 0.364 | 0.359 | 0.364 | 0.364 | 0.366 | 547,700 | 0.3645 | 4.40% |
| 2004-11-22 | 0 | 3.975 | 3.975 | 4.050 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.355 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 3.975 | 3.975 | 4.075 | 3.975 | 4.000 | 16,500 | 65,888 | 3.9932 | 0.348 | 0.348 | 0.357 | 0.348 | 0.351 | 188,272 | 0.3500 | -3.05% |
| 2004-11-18 | 0 | 4.100 | 3.950 | 4.100 | 4.000 | 4.100 | 52,000 | 211,950 | 4.0760 | 0.359 | 0.346 | 0.359 | 0.351 | 0.359 | 593,341 | 0.3572 | 2.50% |
| 2004-11-17 | 0 | 4.000 | 3.925 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 0.351 | 0.344 | 0.355 | 0.351 | 0.351 | 114,104 | 0.3506 | 0.00% |
| 2004-11-16 | 0 | 4.000 | 3.900 | 4.050 | 3.975 | 4.000 | 11,000 | 43,975 | 3.9977 | 0.351 | 0.342 | 0.355 | 0.348 | 0.351 | 125,514 | 0.3504 | 0.00% |
| 2004-11-15 | 0 | 4.000 | 3.900 | 4.000 | 3.850 | 4.000 | 55,000 | 214,800 | 3.9055 | 0.351 | 0.342 | 0.351 | 0.337 | 0.351 | 627,572 | 0.3423 | 1.27% |
| 2004-11-12 | 0 | 3.950 | 3.825 | 4.000 | 3.800 | 3.950 | 94,000 | 363,800 | 3.8702 | 0.346 | 0.335 | 0.351 | 0.333 | 0.346 | 1,072,578 | 0.3392 | 3.95% |
| 2004-11-11 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.800 | 23,000 | 87,400 | 3.8000 | 0.333 | 0.331 | 0.333 | 0.333 | 0.333 | 262,439 | 0.3330 | -1.94% |
| 2004-11-10 | 0 | 3.875 | 3.850 | 3.900 | 3.825 | 3.875 | 24,500 | 94,263 | 3.8475 | 0.340 | 0.337 | 0.342 | 0.335 | 0.340 | 279,555 | 0.3372 | 0.65% |
| 2004-11-09 | 0 | 3.850 | 3.825 | 3.875 | 3.850 | 3.850 | 19,000 | 73,150 | 3.8500 | 0.337 | 0.335 | 0.340 | 0.337 | 0.337 | 216,798 | 0.3374 | 1.32% |
| 2004-11-08 | 0 | 3.800 | 3.775 | 3.850 | - | - | 0 | 0 | - | 0.333 | 0.331 | 0.337 | - | - | 0 | - | 0.00% |
| 2004-11-05 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.800 | 10,750 | 40,738 | 3.7896 | 0.333 | 0.329 | 0.335 | 0.333 | 0.333 | 122,662 | 0.3321 | 0.66% |
| 2004-11-04 | 0 | 3.775 | 3.775 | 3.875 | 3.775 | 3.825 | 104,000 | 394,475 | 3.7930 | 0.331 | 0.331 | 0.340 | 0.331 | 0.335 | 1,186,682 | 0.3324 | 0.67% |
| 2004-11-03 | 0 | 3.750 | 3.725 | 3.775 | 3.700 | 3.750 | 14,000 | 52,350 | 3.7393 | 0.329 | 0.326 | 0.331 | 0.324 | 0.329 | 159,746 | 0.3277 | 1.35% |
| 2004-11-02 | 0 | 3.700 | 3.650 | 3.750 | - | - | 0 | 0 | - | 0.324 | 0.320 | 0.329 | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 3.700 | 3.650 | 3.750 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 0.324 | 0.320 | 0.329 | 0.324 | 0.324 | 228,208 | 0.3243 | -1.33% |
| 2004-10-29 | 0 | 3.750 | 3.625 | 3.775 | - | - | 0 | 0 | - | 0.329 | 0.318 | 0.331 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 3.750 | 3.650 | 3.775 | - | - | 0 | 0 | - | 0.329 | 0.320 | 0.331 | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 3.750 | 3.700 | 3.775 | - | - | 0 | 0 | - | 0.329 | 0.324 | 0.331 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 3.750 | 3.600 | 3.750 | 3.750 | 3.750 | 20,000 | 73,500 | 3.6750 | 0.329 | 0.316 | 0.329 | 0.329 | 0.329 | 228,208 | 0.3221 | 1.35% |
| 2004-10-25 | 0 | 3.700 | 3.600 | 3.750 | 3.700 | 3.700 | 15,000 | 55,500 | 3.7000 | 0.324 | 0.316 | 0.329 | 0.324 | 0.324 | 171,156 | 0.3243 | 0.00% |
| 2004-10-21 | 0 | 3.700 | 3.600 | 3.750 | 3.700 | 3.750 | 35,000 | 130,750 | 3.7357 | 0.324 | 0.316 | 0.329 | 0.324 | 0.329 | 399,364 | 0.3274 | -1.33% |
| 2004-10-20 | 0 | 3.750 | 3.650 | 3.775 | 3.700 | 3.750 | 60,000 | 224,500 | 3.7417 | 0.329 | 0.320 | 0.331 | 0.324 | 0.329 | 684,624 | 0.3279 | -0.66% |
| 2004-10-19 | 0 | 3.775 | 3.650 | 3.850 | - | - | 0 | 0 | - | 0.331 | 0.320 | 0.337 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 3.775 | 3.675 | 3.775 | - | - | 0 | 0 | - | 0.331 | 0.322 | 0.331 | - | - | 0 | - | -0.66% |
| 2004-10-15 | 0 | 3.800 | 3.600 | 3.800 | - | - | 0 | 0 | - | 0.333 | 0.316 | 0.333 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 3.800 | 3.700 | 3.850 | 3.700 | 3.800 | 63,500 | 238,500 | 3.7559 | 0.333 | 0.324 | 0.337 | 0.324 | 0.333 | 724,561 | 0.3292 | 1.33% |
| 2004-10-13 | 0 | 3.750 | 3.700 | 3.800 | 3.750 | 3.750 | 30,000 | 112,500 | 3.7500 | 0.329 | 0.324 | 0.333 | 0.329 | 0.329 | 342,312 | 0.3286 | -1.32% |
| 2004-10-12 | 0 | 3.800 | 3.625 | 3.850 | - | - | 0 | 0 | - | 0.333 | 0.318 | 0.337 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 0.333 | - | 0.333 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 3.800 | 3.600 | 3.800 | - | - | 0 | 0 | - | 0.333 | 0.316 | 0.333 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 3.800 | 3.600 | 3.800 | - | - | 0 | 0 | - | 0.333 | 0.316 | 0.333 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 3.800 | 3.650 | 3.850 | 3.750 | 3.800 | 18,000 | 67,900 | 3.7722 | 0.333 | 0.320 | 0.337 | 0.329 | 0.333 | 205,387 | 0.3306 | 2.70% |
| 2004-10-05 | 0 | 3.700 | 3.600 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 0.324 | 0.316 | 0.329 | 0.324 | 0.324 | 114,104 | 0.3243 | 1.37% |
| 2004-10-04 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.650 | 1,500 | 5,425 | 3.6167 | 0.320 | 0.320 | 0.329 | 0.320 | 0.320 | 17,116 | 0.3170 | 0.00% |
| 2004-09-30 | 0 | 3.650 | 3.650 | - | - | - | 500 | 1,650 | 3.3000 | 0.320 | 0.320 | - | - | - | 5,705 | 0.2892 | 4.29% |
| 2004-09-28 | 0 | 3.500 | 3.450 | 3.500 | - | - | 0 | 0 | - | 0.307 | 0.302 | 0.307 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.307 | 0.307 | 0.316 | 0.307 | 0.307 | 114,104 | 0.3067 | -0.71% |
| 2004-09-24 | 0 | 3.525 | 3.500 | 3.600 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.309 | 0.307 | 0.316 | 0.309 | 0.309 | 114,104 | 0.3089 | -2.08% |
| 2004-09-23 | 0 | 3.600 | 3.500 | 3.800 | - | - | 0 | 0 | - | 0.316 | 0.307 | 0.333 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 3.600 | 3.600 | 3.975 | - | - | 0 | 0 | - | 0.316 | 0.316 | 0.348 | - | - | 0 | - | 1.41% |
| 2004-09-21 | 0 | 3.550 | 3.550 | 3.750 | - | - | 0 | 0 | - | 0.311 | 0.311 | 0.329 | - | - | 0 | - | 0.71% |
| 2004-09-20 | 0 | 3.525 | 3.525 | 3.700 | - | - | 0 | 0 | - | 0.309 | 0.309 | 0.324 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 3.525 | 3.525 | 3.700 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.309 | 0.309 | 0.324 | 0.298 | 0.298 | 22,821 | 0.2980 | 0.00% |
| 2004-09-16 | 0 | 3.525 | 3.525 | 3.750 | - | - | 0 | 0 | - | 0.309 | 0.309 | 0.329 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 3.525 | 3.525 | 3.725 | 3.500 | 3.500 | 1,000 | 3,500 | 3.5000 | 0.309 | 0.309 | 0.326 | 0.307 | 0.307 | 11,410 | 0.3067 | 0.00% |
| 2004-09-14 | 0 | 3.525 | 3.500 | 3.750 | - | - | 0 | 0 | - | 0.309 | 0.307 | 0.329 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 3.525 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.309 | 0.307 | 0.316 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 3.525 | 3.500 | 3.550 | - | - | 0 | 0 | - | 0.309 | 0.307 | 0.311 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 3.525 | 3.500 | 3.700 | - | - | 0 | 0 | - | 0.309 | 0.307 | 0.324 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 3.525 | 3.500 | 3.600 | 3.525 | 3.525 | 12,500 | 44,000 | 3.5200 | 0.309 | 0.307 | 0.316 | 0.309 | 0.309 | 142,630 | 0.3085 | -3.42% |
| 2004-09-07 | 0 | 3.650 | 3.550 | 3.650 | 3.500 | 3.650 | 67,000 | 238,250 | 3.5560 | 0.320 | 0.311 | 0.320 | 0.307 | 0.320 | 764,497 | 0.3116 | 2.82% |
| 2004-09-06 | 0 | 3.550 | 3.425 | 3.600 | 3.500 | 3.550 | 67,750 | 238,675 | 3.5229 | 0.311 | 0.300 | 0.316 | 0.307 | 0.311 | 773,055 | 0.3087 | 4.41% |
| 2004-09-03 | 0 | 3.400 | 3.375 | 3.500 | - | - | 0 | 0 | - | 0.298 | 0.296 | 0.307 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.400 | 16,000 | 54,400 | 3.4000 | 0.298 | 0.298 | 0.305 | 0.298 | 0.298 | 182,567 | 0.2980 | -0.73% |
| 2004-09-01 | 0 | 3.425 | 3.350 | 3.500 | 3.425 | 3.425 | 36,000 | 123,300 | 3.4250 | 0.300 | 0.294 | 0.307 | 0.300 | 0.300 | 410,775 | 0.3002 | 1.48% |
| 2004-08-31 | 0 | 3.375 | 3.375 | 3.500 | - | - | 500 | 1,600 | 3.2000 | 0.296 | 0.296 | 0.307 | - | - | 5,705 | 0.2804 | 0.75% |
| 2004-08-30 | 0 | 3.350 | 3.325 | 3.450 | - | - | 0 | 0 | - | 0.294 | 0.291 | 0.302 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.400 | 54,000 | 182,400 | 3.3778 | 0.294 | 0.294 | 0.300 | 0.294 | 0.298 | 616,162 | 0.2960 | -2.19% |
| 2004-08-26 | 0 | 3.425 | 3.400 | 3.475 | - | - | 0 | 0 | - | 0.300 | 0.298 | 0.305 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 3.425 | 3.400 | 3.500 | 3.400 | 3.425 | 94,000 | 319,950 | 3.4037 | 0.300 | 0.298 | 0.307 | 0.298 | 0.300 | 1,072,578 | 0.2983 | 0.74% |
| 2004-08-24 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.298 | - | 0.307 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 3.400 | 3.250 | 3.500 | - | - | 0 | 0 | - | 0.298 | 0.285 | 0.307 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.298 | - | 0.298 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 3.400 | 3.200 | 3.400 | 3.400 | 3.400 | 15,000 | 51,000 | 3.4000 | 0.298 | 0.280 | 0.298 | 0.298 | 0.298 | 171,156 | 0.2980 | 5.26% |
| 2004-08-18 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 1,000 | 3,300 | 3.3000 | 0.283 | 0.283 | 0.292 | 0.283 | 0.283 | 11,658 | 0.2831 | 0.00% |
| 2004-08-17 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.283 | 0.274 | 0.292 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.283 | 0.283 | 0.292 | 0.283 | 0.283 | 116,577 | 0.2831 | -1.49% |
| 2004-08-13 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.287 | 0.285 | 0.292 | 0.287 | 0.287 | 116,577 | 0.2874 | -1.47% |
| 2004-08-12 | 0 | 3.400 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.292 | 0.287 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 3.400 | 3.300 | 3.500 | - | - | 0 | 0 | - | 0.292 | 0.283 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.292 | 0.283 | 0.296 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 3.400 | 3.325 | 3.400 | - | - | 0 | 0 | - | 0.292 | 0.285 | 0.292 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 3.400 | 3.300 | 3.450 | 3.325 | 3.400 | 44,000 | 147,050 | 3.3420 | 0.292 | 0.283 | 0.296 | 0.285 | 0.292 | 512,938 | 0.2867 | 0.00% |
| 2004-08-05 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.400 | 48,000 | 162,700 | 3.3896 | 0.292 | 0.292 | 0.294 | 0.287 | 0.292 | 559,569 | 0.2908 | 3.03% |
| 2004-08-04 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 71,000 | 234,300 | 3.3000 | 0.283 | 0.283 | 0.292 | 0.283 | 0.283 | 827,696 | 0.2831 | -1.49% |
| 2004-08-03 | 0 | 3.350 | 3.300 | 3.375 | 3.350 | 3.375 | 108,000 | 362,300 | 3.3546 | 0.287 | 0.283 | 0.290 | 0.287 | 0.290 | 1,259,031 | 0.2878 | 3.08% |
| 2004-08-02 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 0.279 | 0.279 | 0.283 | 0.279 | 0.279 | 233,154 | 0.2788 | 0.00% |
| 2004-07-30 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 50,000 | 162,500 | 3.2500 | 0.279 | 0.279 | 0.281 | 0.279 | 0.279 | 582,885 | 0.2788 | 0.00% |
| 2004-07-29 | 0 | 3.250 | 3.175 | 3.275 | - | - | 0 | 0 | - | 0.279 | 0.272 | 0.281 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 3.250 | 3.175 | 3.250 | 3.200 | 3.275 | 59,000 | 190,925 | 3.2360 | 0.279 | 0.272 | 0.279 | 0.274 | 0.281 | 687,804 | 0.2776 | 4.84% |
| 2004-07-27 | 0 | 3.100 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.266 | 0.266 | 0.279 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 310,000 | 961,000 | 3.1000 | 0.266 | 0.266 | 0.272 | 0.266 | 0.266 | 3,613,885 | 0.2659 | -1.59% |
| 2004-07-23 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 168,000 | 529,250 | 3.1503 | 0.270 | 0.268 | 0.270 | 0.270 | 0.272 | 1,958,492 | 0.2702 | 0.00% |
| 2004-07-22 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 150,000 | 474,500 | 3.1633 | 0.270 | 0.270 | 0.274 | 0.270 | 0.274 | 1,748,654 | 0.2714 | -3.08% |
| 2004-07-21 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 155,000 | 497,000 | 3.2065 | 0.279 | 0.274 | 0.279 | 0.274 | 0.279 | 1,806,942 | 0.2751 | 2.36% |
| 2004-07-20 | 0 | 3.175 | 3.150 | 3.250 | 3.150 | 3.300 | 210,000 | 682,550 | 3.2502 | 0.272 | 0.270 | 0.279 | 0.270 | 0.283 | 2,448,115 | 0.2788 | -6.62% |
| 2004-07-19 | 0 | 3.400 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.292 | 0.287 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 3.400 | 3.400 | 3.575 | - | - | 0 | 0 | - | 0.292 | 0.292 | 0.307 | - | - | 0 | - | 2.26% |
| 2004-07-15 | 0 | 3.325 | 3.300 | 3.500 | 3.300 | 3.325 | 7,000 | 23,225 | 3.3179 | 0.285 | 0.283 | 0.300 | 0.283 | 0.285 | 81,604 | 0.2846 | 1.53% |
| 2004-07-14 | 0 | 3.275 | 3.275 | 3.425 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.281 | 0.281 | 0.294 | 0.274 | 0.274 | 116,577 | 0.2745 | -0.76% |
| 2004-07-13 | 0 | 3.300 | 3.300 | 3.450 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.283 | 0.283 | 0.296 | 0.283 | 0.283 | 116,577 | 0.2831 | -5.71% |
| 2004-07-12 | 0 | 3.500 | - | 3.600 | - | - | 0 | 0 | - | 0.300 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -2.78% |
| 2004-07-08 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 3.600 | 3.325 | 3.600 | 3.400 | 3.600 | 31,000 | 105,600 | 3.4065 | 0.309 | 0.285 | 0.309 | 0.292 | 0.309 | 361,388 | 0.2922 | 7.46% |
| 2004-07-06 | 0 | 3.350 | 3.300 | 3.500 | - | - | 0 | 0 | - | 0.287 | 0.283 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 3.350 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 3.350 | 3.250 | 3.550 | - | - | 0 | 0 | - | 0.287 | 0.279 | 0.305 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 3.350 | 3.350 | 3.550 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 0.287 | 0.287 | 0.305 | 0.287 | 0.287 | 233,154 | 0.2874 | 0.00% |
| 2004-06-29 | 0 | 3.350 | 3.250 | 3.350 | - | - | 0 | 0 | - | 0.287 | 0.279 | 0.287 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.296 | - | - | 0 | - | 0.75% |
| 2004-06-25 | 0 | 3.325 | 3.250 | 3.800 | - | - | 0 | 0 | - | 0.285 | 0.279 | 0.326 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 3.325 | 3.300 | 3.500 | 3.325 | 3.325 | 60,000 | 199,500 | 3.3250 | 0.285 | 0.283 | 0.300 | 0.285 | 0.285 | 699,462 | 0.2852 | 0.76% |
| 2004-06-23 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 0.283 | 0.279 | 0.283 | - | - | 0 | - | -1.49% |
| 2004-06-21 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | -2.19% |
| 2004-06-18 | 0 | 3.425 | - | 3.550 | - | - | 0 | 0 | - | 0.294 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 3.425 | 3.250 | 3.800 | - | - | 0 | 0 | - | 0.294 | 0.279 | 0.326 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 3.425 | 3.300 | 3.600 | - | - | 0 | 0 | - | 0.294 | 0.283 | 0.309 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 3.425 | 3.325 | 3.650 | - | - | 0 | 0 | - | 0.294 | 0.285 | 0.313 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 3.425 | 3.300 | 3.625 | - | - | 0 | 0 | - | 0.294 | 0.283 | 0.311 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.425 | 19,997 | 68,390 | 3.4200 | 0.294 | 0.294 | 0.300 | 0.294 | 0.294 | 233,119 | 0.2934 | 0.74% |
| 2004-06-10 | 0 | 3.400 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.292 | 0.287 | 0.300 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 3.400 | 3.200 | 3.575 | - | - | 0 | 0 | - | 0.292 | 0.274 | 0.307 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 3.400 | 3.200 | 3.600 | - | - | 0 | 0 | - | 0.292 | 0.274 | 0.309 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 3.400 | 3.200 | - | - | - | 0 | 0 | - | 0.292 | 0.274 | - | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 3.400 | 3.200 | 3.700 | - | - | 0 | 0 | - | 0.292 | 0.274 | 0.317 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 3.400 | 3.400 | 3.650 | 3.400 | 3.425 | 10,000 | 34,025 | 3.4025 | 0.292 | 0.292 | 0.313 | 0.292 | 0.294 | 116,577 | 0.2919 | -6.21% |
| 2004-06-02 | 0 | 3.625 | 3.300 | 3.825 | 3.250 | 3.625 | 3,000 | 10,275 | 3.4250 | 0.311 | 0.283 | 0.328 | 0.279 | 0.311 | 34,973 | 0.2938 | 15.08% |
| 2004-06-01 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 0.270 | 0.270 | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 3.150 | 3.150 | 3.500 | - | - | 0 | 0 | - | 0.270 | 0.270 | 0.300 | - | - | 0 | - | 0.80% |
| 2004-05-28 | 0 | 3.125 | 3.000 | 3.400 | - | - | 0 | 0 | - | 0.268 | 0.257 | 0.292 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 3.125 | 3.125 | 3.350 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 0.268 | 0.268 | 0.287 | 0.266 | 0.266 | 23,315 | 0.2659 | 0.81% |
| 2004-05-25 | 0 | 3.100 | 3.000 | - | - | - | 30,000 | 93,000 | 3.1000 | 0.266 | 0.257 | - | - | - | 349,731 | 0.2659 | 0.00% |
| 2004-05-24 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.266 | 0.266 | - | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 0.266 | 0.266 | - | 0.266 | 0.266 | 233,154 | 0.2659 | 0.00% |
| 2004-05-20 | 0 | 3.100 | 2.900 | - | - | - | 0 | 0 | - | 0.266 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 3.100 | 3.100 | 3.800 | - | - | 0 | 0 | - | 0.266 | 0.266 | 0.326 | - | - | 0 | - | 3.33% |
| 2004-05-18 | 0 | 3.000 | 2.825 | 3.200 | - | - | 0 | 0 | - | 0.257 | 0.242 | 0.274 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 3.000 | 3.000 | 3.300 | 3.000 | 3.200 | 10,000 | 30,200 | 3.0200 | 0.257 | 0.257 | 0.283 | 0.257 | 0.274 | 116,577 | 0.2591 | -6.25% |
| 2004-05-14 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.225 | 24,000 | 77,050 | 3.2104 | 0.274 | 0.274 | 0.283 | 0.274 | 0.277 | 279,785 | 0.2754 | -3.03% |
| 2004-05-13 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.500 | 34,000 | 115,200 | 3.3882 | 0.283 | 0.283 | 0.292 | 0.283 | 0.300 | 396,362 | 0.2906 | -5.71% |
| 2004-05-12 | 0 | 3.500 | 3.325 | - | 3.500 | 3.500 | 9,000 | 31,500 | 3.5000 | 0.300 | 0.285 | - | 0.300 | 0.300 | 104,919 | 0.3002 | 4.48% |
| 2004-05-11 | 0 | 3.350 | 3.250 | 3.450 | 3.250 | 3.450 | 36,000 | 118,700 | 3.2972 | 0.287 | 0.279 | 0.296 | 0.279 | 0.296 | 419,677 | 0.2828 | 3.88% |
| 2004-05-10 | 0 | 3.225 | 3.225 | - | 3.200 | 3.300 | 15,000 | 48,475 | 3.2317 | 0.277 | 0.277 | - | 0.274 | 0.283 | 174,865 | 0.2772 | -6.52% |
| 2004-05-07 | 0 | 3.450 | 3.350 | 3.800 | - | - | 0 | 0 | - | 0.296 | 0.287 | 0.326 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 0.296 | 0.292 | - | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 3.450 | 3.350 | 3.650 | - | - | 0 | 0 | - | 0.296 | 0.287 | 0.313 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 3.450 | 3.400 | - | 3.400 | 3.450 | 30,000 | 103,000 | 3.4333 | 0.296 | 0.292 | - | 0.292 | 0.296 | 349,731 | 0.2945 | 2.99% |
| 2004-05-03 | 0 | 3.350 | 3.350 | - | 3.350 | 3.350 | 5,000 | 16,750 | 3.3500 | 0.287 | 0.287 | - | 0.287 | 0.287 | 58,288 | 0.2874 | -0.74% |
| 2004-04-30 | 0 | 3.375 | 3.375 | 3.600 | 3.375 | 3.450 | 7,250 | 24,519 | 3.3819 | 0.290 | 0.290 | 0.309 | 0.290 | 0.296 | 84,518 | 0.2901 | -2.17% |
| 2004-04-29 | 0 | 3.450 | 3.450 | 3.600 | 3.450 | 3.575 | 71,000 | 249,075 | 3.5081 | 0.296 | 0.296 | 0.309 | 0.296 | 0.307 | 827,696 | 0.3009 | -4.17% |
| 2004-04-28 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.600 | 25,000 | 90,000 | 3.6000 | 0.309 | 0.307 | 0.313 | 0.309 | 0.309 | 291,442 | 0.3088 | -2.70% |
| 2004-04-27 | 0 | 3.700 | 3.625 | 3.700 | 3.625 | 3.700 | 15,000 | 54,775 | 3.6517 | 0.317 | 0.311 | 0.317 | 0.311 | 0.317 | 174,865 | 0.3132 | 2.78% |
| 2004-04-26 | 0 | 3.600 | 3.600 | 3.725 | 3.600 | 3.625 | 29,750 | 107,475 | 3.6126 | 0.309 | 0.309 | 0.320 | 0.309 | 0.311 | 346,816 | 0.3099 | -4.00% |
| 2004-04-23 | 0 | 3.750 | 3.625 | 3.750 | 3.700 | 3.750 | 18,000 | 67,000 | 3.7222 | 0.322 | 0.311 | 0.322 | 0.317 | 0.322 | 209,838 | 0.3193 | 4.17% |
| 2004-04-22 | 0 | 3.600 | 3.600 | 3.725 | 3.600 | 3.600 | 83,000 | 290,800 | 3.5036 | 0.309 | 0.309 | 0.320 | 0.309 | 0.309 | 967,588 | 0.3005 | 1.41% |
| 2004-04-21 | 0 | 3.550 | 3.550 | 3.725 | 3.550 | 3.575 | 33,000 | 117,275 | 3.5538 | 0.305 | 0.305 | 0.320 | 0.305 | 0.307 | 384,704 | 0.3048 | -1.39% |
| 2004-04-20 | 0 | 3.600 | 3.600 | 3.775 | 3.600 | 3.650 | 70,000 | 253,300 | 3.6186 | 0.309 | 0.309 | 0.324 | 0.309 | 0.313 | 816,038 | 0.3104 | -0.69% |
| 2004-04-19 | 0 | 3.625 | 3.625 | 3.775 | 3.625 | 3.625 | 5,000 | 18,125 | 3.6250 | 0.311 | 0.311 | 0.324 | 0.311 | 0.311 | 58,288 | 0.3110 | -2.68% |
| 2004-04-16 | 0 | 3.725 | 3.650 | 3.775 | - | - | 0 | 0 | - | 0.320 | 0.313 | 0.324 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 3.725 | 3.650 | 3.775 | 3.650 | 3.725 | 46,000 | 168,700 | 3.6674 | 0.320 | 0.313 | 0.324 | 0.313 | 0.320 | 536,254 | 0.3146 | -1.97% |
| 2004-04-14 | 0 | 3.800 | 3.675 | 3.900 | - | - | 0 | 0 | - | 0.326 | 0.315 | 0.335 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 3.800 | 3.750 | 3.900 | - | - | 0 | 0 | - | 0.326 | 0.322 | 0.335 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 3.800 | 3.700 | 3.900 | - | - | 0 | 0 | - | 0.326 | 0.317 | 0.335 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 3.800 | 3.800 | 3.950 | 3.800 | 3.950 | 23,000 | 89,900 | 3.9087 | 0.326 | 0.326 | 0.339 | 0.326 | 0.339 | 268,127 | 0.3353 | -2.56% |
| 2004-04-06 | 0 | 3.900 | 3.825 | 3.900 | 3.800 | 3.900 | 123,000 | 478,200 | 3.8878 | 0.335 | 0.328 | 0.335 | 0.326 | 0.335 | 1,433,896 | 0.3335 | 4.00% |
| 2004-04-02 | 0 | 3.750 | 3.650 | 3.800 | 3.550 | 3.750 | 158,000 | 577,350 | 3.6541 | 0.322 | 0.313 | 0.326 | 0.305 | 0.322 | 1,841,915 | 0.3135 | 0.00% |
| 2004-04-01 | 0 | 3.750 | 3.600 | 3.750 | 3.750 | 3.750 | 13,000 | 48,750 | 3.7500 | 0.322 | 0.309 | 0.322 | 0.322 | 0.322 | 151,550 | 0.3217 | 3.45% |
| 2004-03-31 | 0 | 3.625 | 3.625 | 3.775 | 3.625 | 3.625 | 13,000 | 47,125 | 3.6250 | 0.311 | 0.311 | 0.324 | 0.311 | 0.311 | 151,550 | 0.3110 | -4.61% |
| 2004-03-30 | 0 | 3.800 | 3.600 | 3.800 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 0.326 | 0.309 | 0.326 | 0.326 | 0.326 | 116,577 | 0.3260 | 7.80% |
| 2004-03-29 | 0 | 3.525 | 3.525 | 3.800 | 3.525 | 3.600 | 45,000 | 159,675 | 3.5483 | 0.302 | 0.302 | 0.326 | 0.302 | 0.309 | 524,596 | 0.3044 | -8.44% |
| 2004-03-26 | 0 | 3.850 | 3.725 | 3.850 | - | - | 0 | 0 | - | 0.330 | 0.320 | 0.330 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 3.850 | 3.700 | 3.850 | - | - | 0 | 0 | - | 0.330 | 0.317 | 0.330 | - | - | 0 | - | -1.28% |
| 2004-03-24 | 0 | 3.900 | 3.700 | 3.900 | 3.700 | 3.900 | 24,000 | 89,600 | 3.7333 | 0.335 | 0.317 | 0.335 | 0.317 | 0.335 | 279,785 | 0.3202 | 0.00% |
| 2004-03-23 | 0 | 3.900 | 3.800 | 3.900 | 3.800 | 3.950 | 104,000 | 404,950 | 3.8938 | 0.335 | 0.326 | 0.335 | 0.326 | 0.339 | 1,212,400 | 0.3340 | 6.12% |
| 2004-03-22 | 0 | 3.675 | 3.675 | 3.800 | 3.625 | 3.625 | 7,000 | 25,375 | 3.6250 | 0.315 | 0.315 | 0.326 | 0.311 | 0.311 | 81,604 | 0.3110 | 0.00% |
| 2004-03-19 | 0 | 3.675 | 3.600 | 3.900 | 3.675 | 3.675 | 20,000 | 73,500 | 3.6750 | 0.315 | 0.309 | 0.335 | 0.315 | 0.315 | 233,154 | 0.3152 | -5.16% |
| 2004-03-18 | 0 | 3.875 | 3.550 | 3.875 | - | - | 0 | 0 | - | 0.332 | 0.305 | 0.332 | - | - | 0 | - | -0.64% |
| 2004-03-17 | 0 | 3.900 | 3.625 | 3.900 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 0.335 | 0.311 | 0.335 | 0.335 | 0.335 | 11,658 | 0.3345 | 0.00% |
| 2004-03-16 | 0 | 3.900 | 3.550 | 3.900 | - | - | 0 | 0 | - | 0.335 | 0.305 | 0.335 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 3.900 | 3.900 | 3.950 | 3.800 | 3.950 | 867,158 | 3,359,243 | 3.8739 | 0.335 | 0.335 | 0.339 | 0.326 | 0.339 | 10,109,061 | 0.3323 | 2.63% |
| 2004-03-12 | 0 | 3.800 | 3.600 | 3.875 | 3.700 | 3.800 | 911,000 | 3,461,200 | 3.7993 | 0.326 | 0.309 | 0.332 | 0.317 | 0.326 | 10,620,157 | 0.3259 | 1.33% |
| 2004-03-11 | 0 | 3.750 | 3.625 | - | 3.750 | 3.750 | 610,000 | 2,287,500 | 3.7500 | 0.322 | 0.311 | - | 0.322 | 0.322 | 7,111,192 | 0.3217 | 0.67% |
| 2004-03-10 | 0 | 3.725 | 3.625 | 3.850 | 3.725 | 3.725 | 10,000 | 37,250 | 3.7250 | 0.320 | 0.311 | 0.330 | 0.320 | 0.320 | 116,577 | 0.3195 | -5.70% |
| 2004-03-09 | 0 | 3.950 | 3.725 | 3.950 | 3.900 | 3.950 | 19,000 | 74,250 | 3.9079 | 0.339 | 0.320 | 0.339 | 0.335 | 0.339 | 221,496 | 0.3352 | 2.60% |
| 2004-03-08 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.950 | 141,000 | 542,050 | 3.8443 | 0.330 | 0.330 | 0.335 | 0.326 | 0.339 | 1,643,735 | 0.3298 | 4.05% |
| 2004-03-05 | 0 | 3.700 | 3.700 | 3.800 | 3.650 | 3.725 | 16,350 | 60,518 | 3.7014 | 0.317 | 0.317 | 0.326 | 0.313 | 0.320 | 190,603 | 0.3175 | -2.63% |
| 2004-03-04 | 0 | 3.800 | 3.725 | 3.800 | 3.800 | 3.800 | 38,000 | 144,400 | 3.8000 | 0.326 | 0.320 | 0.326 | 0.326 | 0.326 | 442,992 | 0.3260 | 2.01% |
| 2004-03-03 | 0 | 3.725 | 3.700 | 3.750 | 3.725 | 3.775 | 47,500 | 177,388 | 3.7345 | 0.320 | 0.317 | 0.322 | 0.320 | 0.324 | 553,740 | 0.3203 | -1.97% |
| 2004-03-02 | 0 | 3.800 | 3.775 | 3.825 | 3.800 | 3.825 | 29,000 | 110,675 | 3.8164 | 0.326 | 0.324 | 0.328 | 0.326 | 0.328 | 338,073 | 0.3274 | -0.65% |
| 2004-03-01 | 0 | 3.825 | 3.800 | 3.850 | 3.825 | 3.825 | 32,450 | 123,976 | 3.8205 | 0.328 | 0.326 | 0.330 | 0.328 | 0.328 | 378,292 | 0.3277 | 0.00% |
| 2004-02-27 | 0 | 3.825 | 3.750 | 3.850 | 3.800 | 3.825 | 40,000 | 152,750 | 3.8188 | 0.328 | 0.322 | 0.330 | 0.326 | 0.328 | 466,308 | 0.3276 | 2.00% |
| 2004-02-26 | 0 | 3.750 | 3.750 | 3.900 | 3.750 | 3.850 | 25,000 | 94,875 | 3.7950 | 0.322 | 0.322 | 0.335 | 0.322 | 0.330 | 291,442 | 0.3255 | 0.00% |
| 2004-02-25 | 0 | 3.750 | 3.750 | 3.850 | 3.750 | 3.775 | 14,000 | 52,750 | 3.7679 | 0.322 | 0.322 | 0.330 | 0.322 | 0.324 | 163,208 | 0.3232 | -1.32% |
| 2004-02-24 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 4,750 | 18,050 | 3.8000 | 0.326 | 0.326 | 0.335 | 0.326 | 0.326 | 55,374 | 0.3260 | 0.00% |
| 2004-02-23 | 0 | 3.800 | 3.800 | 3.975 | 3.800 | 3.900 | 19,000 | 72,500 | 3.8158 | 0.326 | 0.326 | 0.341 | 0.326 | 0.335 | 221,496 | 0.3273 | -2.56% |
| 2004-02-20 | 0 | 3.900 | 3.850 | 3.900 | 4.000 | 5.000 | 2,750 | 11,925 | 4.3364 | 0.335 | 0.330 | 0.335 | 0.343 | 0.429 | 32,059 | 0.3720 | 0.00% |
| 2004-02-19 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 65,000 | 253,500 | 3.9000 | 0.335 | 0.335 | 0.343 | 0.335 | 0.335 | 757,750 | 0.3345 | 0.00% |
| 2004-02-18 | 0 | 3.900 | 3.900 | 4.000 | 3.700 | 3.900 | 251,000 | 979,100 | 3.9008 | 0.335 | 0.335 | 0.343 | 0.317 | 0.335 | 2,926,081 | 0.3346 | 0.00% |
| 2004-02-17 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 71,000 | 278,200 | 3.9183 | 0.335 | 0.335 | 0.337 | 0.335 | 0.337 | 827,696 | 0.3361 | -4.88% |
| 2004-02-16 | 0 | 4.100 | 3.850 | 4.100 | 4.000 | 4.100 | 76,000 | 307,400 | 4.0447 | 0.352 | 0.330 | 0.352 | 0.343 | 0.352 | 885,985 | 0.3470 | 2.50% |
| 2004-02-13 | 0 | 4.000 | 3.925 | 4.100 | 3.800 | 4.000 | 166,000 | 637,875 | 3.8426 | 0.343 | 0.337 | 0.352 | 0.326 | 0.343 | 1,935,177 | 0.3296 | 3.90% |
| 2004-02-12 | 0 | 3.850 | 3.850 | 3.950 | 3.675 | 3.850 | 34,000 | 127,675 | 3.7551 | 0.330 | 0.330 | 0.339 | 0.315 | 0.330 | 396,362 | 0.3221 | -4.94% |
| 2004-02-11 | 0 | 4.050 | - | 4.050 | - | - | 1,729,000 | 6,713,100 | 3.8826 | 0.347 | - | 0.347 | - | - | 20,156,149 | 0.3331 | 0.00% |
| 2004-02-10 | 0 | 4.050 | 3.800 | 4.050 | 4.050 | 4.100 | 122,000 | 497,200 | 4.0754 | 0.347 | 0.326 | 0.347 | 0.347 | 0.352 | 1,422,238 | 0.3496 | 1.25% |
| 2004-02-09 | 0 | 4.000 | 3.950 | 4.100 | 3.925 | 4.000 | 312,000 | 1,241,525 | 3.9792 | 0.343 | 0.339 | 0.352 | 0.337 | 0.343 | 3,637,200 | 0.3413 | 2.56% |
| 2004-02-06 | 0 | 3.900 | 3.875 | 4.000 | 3.875 | 4.000 | 695,000 | 2,712,125 | 3.9023 | 0.335 | 0.332 | 0.343 | 0.332 | 0.343 | 8,102,096 | 0.3347 | 0.65% |
| 2004-02-05 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 422,000 | 1,635,250 | 3.8750 | 0.332 | 0.332 | 0.335 | 0.332 | 0.332 | 4,919,546 | 0.3324 | 0.00% |
| 2004-02-04 | 0 | 3.875 | 3.875 | 3.950 | 3.775 | 3.875 | 378,000 | 1,455,700 | 3.8511 | 0.332 | 0.332 | 0.339 | 0.324 | 0.332 | 4,406,608 | 0.3303 | 1.97% |
| 2004-02-03 | 0 | 3.800 | 3.800 | 3.875 | 3.725 | 3.800 | 315,000 | 1,196,125 | 3.7972 | 0.326 | 0.326 | 0.332 | 0.320 | 0.326 | 3,672,173 | 0.3257 | 2.01% |
| 2004-02-02 | 0 | 3.725 | 3.700 | 3.725 | 3.725 | 3.750 | 23,000 | 85,925 | 3.7359 | 0.320 | 0.317 | 0.320 | 0.320 | 0.322 | 268,127 | 0.3205 | -3.25% |
| 2004-01-30 | 0 | 3.850 | 3.850 | 3.900 | 3.775 | 4.000 | 107,824 | 419,515 | 3.8907 | 0.330 | 0.330 | 0.335 | 0.324 | 0.343 | 1,256,979 | 0.3337 | 1.32% |
| 2004-01-29 | 0 | 3.800 | 3.750 | 3.800 | 3.675 | 3.800 | 139,000 | 519,875 | 3.7401 | 0.326 | 0.322 | 0.326 | 0.315 | 0.326 | 1,620,419 | 0.3208 | 3.40% |
| 2004-01-28 | 0 | 3.675 | 3.675 | 3.750 | 3.675 | 3.800 | 207,000 | 777,750 | 3.7572 | 0.315 | 0.315 | 0.322 | 0.315 | 0.326 | 2,413,142 | 0.3223 | -3.29% |
| 2004-01-27 | 0 | 3.800 | 3.775 | 3.800 | 3.600 | 3.800 | 448,000 | 1,690,250 | 3.7729 | 0.326 | 0.324 | 0.326 | 0.309 | 0.326 | 5,222,646 | 0.3236 | 11.76% |
| 2004-01-26 | 0 | 3.400 | 3.300 | 3.400 | 3.250 | 3.400 | 130,000 | 428,600 | 3.2969 | 0.292 | 0.283 | 0.292 | 0.279 | 0.292 | 1,515,500 | 0.2828 | 6.25% |
| 2004-01-21 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 0.274 | 0.274 | - | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 3.200 | 3.200 | 3.400 | 3.025 | 3.200 | 85,500 | 266,200 | 3.1135 | 0.274 | 0.274 | 0.292 | 0.259 | 0.274 | 996,733 | 0.2671 | 5.79% |
| 2004-01-19 | 0 | 3.025 | 3.025 | 3.075 | 3.000 | 3.000 | 80,000 | 240,000 | 3.0000 | 0.259 | 0.259 | 0.264 | 0.257 | 0.257 | 932,615 | 0.2573 | -0.82% |
| 2004-01-16 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 134,000 | 409,700 | 3.0575 | 0.262 | 0.257 | 0.262 | 0.257 | 0.262 | 1,587,739 | 0.2580 | -0.80% |
| 2004-01-15 | 0 | 3.125 | 3.050 | 3.150 | 3.050 | 3.125 | 60,000 | 185,975 | 3.0996 | 0.264 | 0.257 | 0.266 | 0.257 | 0.264 | 710,928 | 0.2616 | 2.46% |
| 2004-01-14 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.025 | 50,000 | 150,750 | 3.0150 | 0.257 | 0.257 | 0.264 | 0.253 | 0.255 | 592,440 | 0.2545 | 0.00% |
| 2004-01-13 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.150 | 55,000 | 169,750 | 3.0864 | 0.257 | 0.257 | 0.266 | 0.257 | 0.266 | 651,684 | 0.2605 | -3.17% |
| 2004-01-12 | 0 | 3.150 | 3.050 | 3.150 | - | - | 0 | 0 | - | 0.266 | 0.257 | 0.266 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 30,000 | 95,250 | 3.1750 | 0.266 | 0.266 | 0.270 | 0.266 | 0.270 | 355,464 | 0.2680 | -1.56% |
| 2004-01-08 | 0 | 3.200 | 3.050 | 3.250 | - | - | 0 | 0 | - | 0.270 | 0.257 | 0.274 | - | - | 0 | - | 0.00% |
| 2004-01-07 | 0 | 3.200 | 3.050 | 3.300 | - | - | 0 | 0 | - | 0.270 | 0.257 | 0.279 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 3.200 | 3.150 | 3.275 | 3.150 | 3.300 | 113,500 | 369,200 | 3.2529 | 0.270 | 0.266 | 0.276 | 0.266 | 0.279 | 1,344,839 | 0.2745 | -3.03% |
| 2004-01-05 | 0 | 3.300 | 3.200 | 3.300 | 3.050 | 3.300 | 78,000 | 247,400 | 3.1718 | 0.279 | 0.270 | 0.279 | 0.257 | 0.279 | 924,207 | 0.2677 | 8.20% |
| 2004-01-02 | 0 | 3.050 | 2.975 | 3.050 | 2.900 | 3.100 | 42,000 | 125,975 | 2.9994 | 0.257 | 0.251 | 0.257 | 0.245 | 0.262 | 497,650 | 0.2531 | 2.52% |
| 2003-12-31 | 0 | 2.975 | - | 2.975 | 2.975 | 2.975 | 1,000 | 2,975 | 2.9750 | 0.251 | - | 0.251 | 0.251 | 0.251 | 11,849 | 0.2511 | 0.00% |
| 2003-12-30 | 0 | 2.975 | 2.700 | 3.000 | 2.975 | 2.975 | 110,000 | 327,250 | 2.9750 | 0.251 | 0.228 | 0.253 | 0.251 | 0.251 | 1,303,368 | 0.2511 | 0.00% |
| 2003-12-29 | 0 | 2.975 | - | 3.025 | 2.925 | 3.025 | 37,000 | 110,125 | 2.9764 | 0.251 | - | 0.255 | 0.247 | 0.255 | 438,406 | 0.2512 | -2.46% |
| 2003-12-24 | 0 | 3.050 | 2.950 | 3.050 | 2.950 | 3.050 | 45,000 | 134,600 | 2.9911 | 0.257 | 0.249 | 0.257 | 0.249 | 0.257 | 533,196 | 0.2524 | 2.52% |
| 2003-12-23 | 0 | 2.975 | 2.900 | 2.975 | 2.950 | 2.975 | 6,000 | 17,800 | 2.9667 | 0.251 | 0.245 | 0.251 | 0.249 | 0.251 | 71,093 | 0.2504 | 0.85% |
| 2003-12-22 | 0 | 2.950 | 2.850 | 2.975 | 2.925 | 2.950 | 51,750 | 151,975 | 2.9367 | 0.249 | 0.241 | 0.251 | 0.247 | 0.249 | 613,175 | 0.2478 | 0.85% |
| 2003-12-19 | 0 | 2.925 | 2.800 | 2.950 | 2.925 | 2.925 | 10,000 | 29,250 | 2.9250 | 0.247 | 0.236 | 0.249 | 0.247 | 0.247 | 118,488 | 0.2469 | 0.86% |
| 2003-12-18 | 0 | 2.900 | 2.850 | 2.900 | 2.900 | 2.925 | 38,250 | 111,100 | 2.9046 | 0.245 | 0.241 | 0.245 | 0.245 | 0.247 | 453,217 | 0.2451 | -0.85% |
| 2003-12-17 | 0 | 2.925 | 2.850 | 2.925 | 2.925 | 2.925 | 40,000 | 117,000 | 2.9250 | 0.247 | 0.241 | 0.247 | 0.247 | 0.247 | 473,952 | 0.2469 | 0.00% |
| 2003-12-16 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.925 | 20,000 | 58,500 | 2.9250 | 0.247 | 0.245 | 0.249 | 0.247 | 0.247 | 236,976 | 0.2469 | 0.00% |
| 2003-12-15 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 44,000 | 128,100 | 2.9114 | 0.247 | 0.247 | 0.249 | 0.245 | 0.247 | 521,347 | 0.2457 | 2.63% |
| 2003-12-12 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.900 | 29,000 | 83,450 | 2.8776 | 0.241 | 0.241 | 0.249 | 0.241 | 0.245 | 343,615 | 0.2429 | 2.70% |
| 2003-12-11 | 0 | 2.775 | 2.775 | 2.875 | 2.775 | 2.800 | 32,000 | 89,325 | 2.7914 | 0.234 | 0.234 | 0.243 | 0.234 | 0.236 | 379,162 | 0.2356 | -0.89% |
| 2003-12-10 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.800 | 61,889 | 173,200 | 2.7986 | 0.236 | 0.234 | 0.238 | 0.236 | 0.236 | 733,310 | 0.2362 | 0.00% |
| 2003-12-09 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.800 | 10,500 | 29,338 | 2.7941 | 0.236 | 0.234 | 0.238 | 0.236 | 0.236 | 124,412 | 0.2358 | 0.00% |
| 2003-12-08 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.236 | 0.234 | 0.236 | 0.236 | 0.236 | 236,976 | 0.2363 | 0.00% |
| 2003-12-05 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.236 | 0.234 | 0.238 | 0.236 | 0.236 | 118,488 | 0.2363 | 0.00% |
| 2003-12-04 | 0 | 2.800 | 2.725 | 2.825 | - | - | 0 | 0 | - | 0.236 | 0.230 | 0.238 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.800 | 2.750 | 2.825 | 2.775 | 2.800 | 6,000 | 16,700 | 2.7833 | 0.236 | 0.232 | 0.238 | 0.234 | 0.236 | 71,093 | 0.2349 | 0.00% |
| 2003-12-02 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 72,000 | 201,600 | 2.8000 | 0.236 | 0.234 | 0.236 | 0.236 | 0.236 | 853,114 | 0.2363 | 0.90% |
| 2003-12-01 | 0 | 2.775 | 2.750 | 2.800 | 2.725 | 2.800 | 54,250 | 149,663 | 2.7588 | 0.234 | 0.232 | 0.236 | 0.230 | 0.236 | 642,797 | 0.2328 | 0.00% |
| 2003-11-28 | 0 | 2.775 | 2.725 | 2.800 | 2.775 | 2.775 | 26,000 | 72,150 | 2.7750 | 0.234 | 0.230 | 0.236 | 0.234 | 0.234 | 308,069 | 0.2342 | 0.00% |
| 2003-11-27 | 0 | 2.775 | 2.725 | 2.775 | 2.750 | 2.775 | 62,141 | 171,520 | 2.7602 | 0.234 | 0.230 | 0.234 | 0.232 | 0.234 | 736,296 | 0.2329 | -0.89% |
| 2003-11-26 | 0 | 2.800 | 2.725 | 2.800 | 2.775 | 2.800 | 59,000 | 164,225 | 2.7835 | 0.236 | 0.230 | 0.236 | 0.234 | 0.236 | 699,079 | 0.2349 | 0.90% |
| 2003-11-25 | 0 | 2.775 | 2.725 | 2.800 | 2.775 | 2.775 | 21,000 | 58,275 | 2.7750 | 0.234 | 0.230 | 0.236 | 0.234 | 0.234 | 248,825 | 0.2342 | 0.00% |
| 2003-11-24 | 0 | 2.775 | 2.675 | 2.800 | 2.750 | 2.775 | 36,000 | 99,800 | 2.7722 | 0.234 | 0.226 | 0.236 | 0.232 | 0.234 | 426,557 | 0.2340 | 1.83% |
| 2003-11-21 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.725 | 12,400 | 33,690 | 2.7169 | 0.230 | 0.230 | 0.232 | 0.228 | 0.230 | 146,925 | 0.2293 | 0.93% |
| 2003-11-20 | 0 | 2.700 | 2.675 | 2.800 | 2.675 | 2.700 | 29,000 | 77,800 | 2.6828 | 0.228 | 0.226 | 0.236 | 0.226 | 0.228 | 343,615 | 0.2264 | 0.00% |
| 2003-11-19 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.700 | 87,500 | 234,313 | 2.6779 | 0.228 | 0.226 | 0.234 | 0.228 | 0.228 | 1,036,770 | 0.2260 | -2.70% |
| 2003-11-18 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 0.234 | 0.226 | 0.234 | - | - | 0 | - | -0.89% |
| 2003-11-17 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.236 | 0.226 | 0.236 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 2.800 | 2.700 | 2.825 | 2.700 | 2.800 | 11,750 | 32,650 | 2.7787 | 0.236 | 0.228 | 0.238 | 0.228 | 0.236 | 139,223 | 0.2345 | 2.75% |
| 2003-11-13 | 0 | 2.725 | 2.725 | 2.800 | - | - | 0 | 0 | - | 0.230 | 0.230 | 0.236 | - | - | 0 | - | 1.87% |
| 2003-11-12 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.226 | 0.224 | 0.236 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.675 | - | 2.800 | 2.675 | 2.700 | 30,000 | 80,500 | 2.6833 | 0.226 | - | 0.236 | 0.226 | 0.228 | 355,464 | 0.2265 | -2.73% |
| 2003-11-10 | 0 | 2.750 | 2.675 | 2.775 | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.232 | 0.226 | 0.234 | 0.232 | 0.232 | 118,488 | 0.2321 | 0.92% |
| 2003-11-07 | 0 | 2.725 | 2.725 | 2.800 | 2.700 | 2.700 | 40,000 | 108,000 | 2.7000 | 0.230 | 0.230 | 0.236 | 0.228 | 0.228 | 473,952 | 0.2279 | 0.93% |
| 2003-11-06 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.800 | 39,196 | 107,190 | 2.7347 | 0.228 | 0.226 | 0.234 | 0.228 | 0.236 | 464,426 | 0.2308 | -1.82% |
| 2003-11-05 | 0 | 2.750 | 2.700 | 2.800 | 2.700 | 2.750 | 40,500 | 111,113 | 2.7435 | 0.232 | 0.228 | 0.236 | 0.228 | 0.232 | 479,876 | 0.2315 | -1.79% |
| 2003-11-04 | 0 | 2.800 | - | 2.825 | 2.800 | 2.800 | 88,000 | 246,400 | 2.8000 | 0.236 | - | 0.238 | 0.236 | 0.236 | 1,042,695 | 0.2363 | 2.75% |
| 2003-11-03 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.750 | 20,000 | 54,750 | 2.7375 | 0.230 | 0.228 | 0.236 | 0.230 | 0.232 | 236,976 | 0.2310 | 0.00% |
| 2003-10-31 | 0 | 2.725 | 2.725 | 2.825 | 2.725 | 2.850 | 23,750 | 65,894 | 2.7745 | 0.230 | 0.230 | 0.238 | 0.230 | 0.241 | 281,409 | 0.2342 | -4.39% |
| 2003-10-30 | 0 | 2.850 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.241 | 0.228 | 0.241 | - | - | 0 | - | 0.00% |
| 2003-10-29 | 0 | 2.850 | 2.700 | 2.850 | 2.850 | 2.850 | 1,000 | 2,850 | 2.8500 | 0.241 | 0.228 | 0.241 | 0.241 | 0.241 | 11,849 | 0.2405 | 2.70% |
| 2003-10-28 | 0 | 2.775 | 2.775 | 2.850 | 2.725 | 2.750 | 10,000 | 27,375 | 2.7375 | 0.234 | 0.234 | 0.241 | 0.230 | 0.232 | 118,488 | 0.2310 | 2.78% |
| 2003-10-27 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.700 | 1,000 | 2,700 | 2.7000 | 0.228 | 0.228 | 0.241 | 0.228 | 0.228 | 11,849 | 0.2279 | 0.00% |
| 2003-10-24 | 0 | 2.700 | 2.700 | 2.850 | 2.650 | 2.650 | 3,000 | 7,950 | 2.6500 | 0.228 | 0.228 | 0.241 | 0.224 | 0.224 | 35,546 | 0.2237 | -5.26% |
| 2003-10-23 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 0.241 | - | 0.241 | - | - | 0 | - | 0.00% |
| 2003-10-22 | 0 | 2.850 | 2.700 | 2.875 | 2.800 | 2.850 | 32,500 | 91,925 | 2.8285 | 0.241 | 0.228 | 0.243 | 0.236 | 0.241 | 385,086 | 0.2387 | 1.79% |
| 2003-10-21 | 0 | 2.800 | 2.700 | 2.850 | 2.750 | 2.800 | 25,000 | 69,500 | 2.7800 | 0.236 | 0.228 | 0.241 | 0.232 | 0.236 | 296,220 | 0.2346 | 3.70% |
| 2003-10-20 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.228 | 0.226 | 0.230 | 0.228 | 0.228 | 23,698 | 0.2279 | 0.00% |
| 2003-10-17 | 0 | 2.700 | 2.675 | 2.725 | 2.650 | 2.700 | 54,295 | 145,695 | 2.6834 | 0.228 | 0.226 | 0.230 | 0.224 | 0.228 | 643,331 | 0.2265 | -1.82% |
| 2003-10-16 | 0 | 2.750 | 2.650 | 2.850 | 2.750 | 2.750 | 30,250 | 83,163 | 2.7492 | 0.232 | 0.224 | 0.241 | 0.232 | 0.232 | 358,426 | 0.2320 | -3.51% |
| 2003-10-15 | 0 | 2.850 | 2.850 | 2.900 | 2.800 | 2.850 | 31,000 | 87,550 | 2.8242 | 0.241 | 0.241 | 0.245 | 0.236 | 0.241 | 367,313 | 0.2384 | 1.79% |
| 2003-10-14 | 0 | 2.800 | 2.625 | 2.800 | 2.800 | 2.800 | 40,000 | 112,000 | 2.8000 | 0.236 | 0.222 | 0.236 | 0.236 | 0.236 | 473,952 | 0.2363 | -3.45% |
| 2003-10-13 | 0 | 2.900 | 2.850 | 2.925 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.245 | 0.241 | 0.247 | 0.245 | 0.245 | 118,488 | 0.2448 | 0.87% |
| 2003-10-10 | 0 | 2.875 | 2.800 | 2.900 | 2.800 | 2.875 | 31,000 | 88,050 | 2.8403 | 0.243 | 0.236 | 0.245 | 0.236 | 0.243 | 367,313 | 0.2397 | 0.88% |
| 2003-10-09 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.850 | 6,000 | 17,100 | 2.8500 | 0.241 | 0.236 | 0.241 | 0.241 | 0.241 | 71,093 | 0.2405 | 5.56% |
| 2003-10-08 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.750 | 180,000 | 487,450 | 2.7081 | 0.228 | 0.226 | 0.230 | 0.228 | 0.232 | 2,132,784 | 0.2286 | -1.82% |
| 2003-10-07 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.232 | 0.228 | 0.232 | 0.232 | 0.232 | 236,976 | 0.2321 | -2.65% |
| 2003-10-06 | 0 | 2.825 | 2.825 | 2.850 | 2.750 | 3.000 | 184,000 | 529,750 | 2.8791 | 0.238 | 0.238 | 0.241 | 0.232 | 0.253 | 2,180,180 | 0.2430 | -5.04% |
| 2003-10-03 | 0 | 2.975 | 2.900 | 2.975 | 2.750 | 3.050 | 233,000 | 662,375 | 2.8428 | 0.251 | 0.245 | 0.251 | 0.232 | 0.257 | 2,760,771 | 0.2399 | 8.18% |
| 2003-10-02 | 0 | 2.750 | 2.675 | 2.775 | 2.750 | 2.750 | 970,000 | 2,596,250 | 2.6765 | 0.232 | 0.226 | 0.234 | 0.232 | 0.232 | 11,493,338 | 0.2259 | 2.80% |
| 2003-09-30 | 0 | 2.675 | 2.675 | 2.750 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.226 | 0.226 | 0.232 | 0.224 | 0.224 | 236,976 | 0.2237 | 0.94% |
| 2003-09-29 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.224 | 0.224 | 0.232 | 0.224 | 0.224 | 236,976 | 0.2237 | -3.64% |
| 2003-09-26 | 0 | 2.750 | 2.700 | 2.750 | 2.650 | 2.775 | 114,000 | 311,750 | 2.7346 | 0.232 | 0.228 | 0.232 | 0.224 | 0.234 | 1,350,763 | 0.2308 | -0.90% |
| 2003-09-25 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.775 | 106,000 | 292,750 | 2.7618 | 0.234 | 0.232 | 0.236 | 0.232 | 0.234 | 1,255,973 | 0.2331 | 0.00% |
| 2003-09-24 | 0 | 2.775 | 2.750 | 2.800 | 2.700 | 2.775 | 156,000 | 428,600 | 2.7474 | 0.234 | 0.232 | 0.236 | 0.228 | 0.234 | 1,848,413 | 0.2319 | 1.83% |
| 2003-09-23 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 29,000 | 79,025 | 2.7250 | 0.230 | 0.230 | 0.232 | 0.230 | 0.230 | 343,615 | 0.2300 | -0.91% |
| 2003-09-22 | 0 | 2.750 | 2.700 | 2.775 | 2.700 | 2.750 | 210,000 | 574,800 | 2.7371 | 0.232 | 0.228 | 0.234 | 0.228 | 0.232 | 2,488,248 | 0.2310 | 0.00% |
| 2003-09-19 | 0 | 2.750 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.232 | 0.219 | 0.232 | - | - | 0 | - | 0.00% |
| 2003-09-18 | 0 | 2.750 | 2.675 | 2.775 | 2.675 | 2.800 | 65,000 | 177,375 | 2.7288 | 0.232 | 0.226 | 0.234 | 0.226 | 0.236 | 770,172 | 0.2303 | 0.00% |
| 2003-09-17 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.750 | 60,000 | 165,000 | 2.7500 | 0.232 | 0.228 | 0.232 | 0.232 | 0.232 | 710,928 | 0.2321 | 1.85% |
| 2003-09-16 | 0 | 2.700 | 2.700 | 2.750 | 2.675 | 2.700 | 129,000 | 347,500 | 2.6938 | 0.228 | 0.228 | 0.232 | 0.226 | 0.228 | 1,528,495 | 0.2273 | -2.70% |
| 2003-09-15 | 0 | 2.775 | 2.700 | 2.775 | 2.700 | 2.775 | 70,000 | 190,250 | 2.7179 | 0.234 | 0.228 | 0.234 | 0.228 | 0.234 | 829,416 | 0.2294 | 2.78% |
| 2003-09-11 | 0 | 2.700 | 2.700 | 2.750 | 2.600 | 2.700 | 69,000 | 183,100 | 2.6536 | 0.228 | 0.228 | 0.232 | 0.219 | 0.228 | 817,567 | 0.2240 | 5.88% |
| 2003-09-10 | 0 | 2.550 | 2.550 | 2.650 | 2.500 | 2.650 | 170,000 | 440,500 | 2.5912 | 0.215 | 0.215 | 0.224 | 0.211 | 0.224 | 2,014,296 | 0.2187 | -3.77% |
| 2003-09-09 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.700 | 60,500 | 161,525 | 2.6698 | 0.224 | 0.224 | 0.230 | 0.224 | 0.228 | 716,853 | 0.2253 | -0.93% |
| 2003-09-08 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 59,000 | 159,500 | 2.7034 | 0.226 | 0.226 | 0.228 | 0.226 | 0.230 | 699,079 | 0.2282 | -0.93% |
| 2003-09-05 | 0 | 2.700 | 2.650 | 2.750 | 2.500 | 2.725 | 331,000 | 884,875 | 2.6733 | 0.228 | 0.224 | 0.232 | 0.211 | 0.230 | 3,921,953 | 0.2256 | 0.93% |
| 2003-09-04 | 0 | 2.675 | 2.625 | 2.750 | 2.625 | 2.950 | 445,000 | 1,260,225 | 2.8320 | 0.226 | 0.222 | 0.232 | 0.222 | 0.249 | 5,272,717 | 0.2390 | -7.76% |
| 2003-09-03 | 0 | 2.900 | 2.900 | 3.000 | 2.400 | 2.925 | 1,043,000 | 2,644,025 | 2.5350 | 0.245 | 0.245 | 0.253 | 0.203 | 0.247 | 12,358,300 | 0.2139 | 20.83% |
| 2003-09-02 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 115,000 | 274,750 | 2.3891 | 0.203 | 0.200 | 0.203 | 0.200 | 0.203 | 1,362,612 | 0.2016 | 0.00% |
| 2003-09-01 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 353,000 | 831,300 | 2.3550 | 0.203 | 0.198 | 0.203 | 0.198 | 0.203 | 4,182,627 | 0.1988 | 4.35% |
| 2003-08-29 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.325 | 110,000 | 254,763 | 2.3160 | 0.194 | 0.194 | 0.200 | 0.194 | 0.196 | 1,303,368 | 0.1955 | -3.16% |
| 2003-08-28 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 140,000 | 332,300 | 2.3736 | 0.200 | 0.198 | 0.200 | 0.198 | 0.200 | 1,658,832 | 0.2003 | 0.00% |
| 2003-08-27 | 0 | 2.375 | 2.325 | 2.400 | 2.325 | 2.375 | 48,000 | 113,150 | 2.3573 | 0.200 | 0.196 | 0.203 | 0.196 | 0.200 | 568,742 | 0.1989 | 1.06% |
| 2003-08-26 | 0 | 2.350 | 2.325 | 2.375 | 2.325 | 2.350 | 225,000 | 527,625 | 2.3450 | 0.198 | 0.196 | 0.200 | 0.196 | 0.198 | 2,665,980 | 0.1979 | 0.00% |
| 2003-08-25 | 0 | 2.350 | 2.300 | 2.375 | 2.275 | 2.400 | 632,000 | 1,484,550 | 2.3490 | 0.198 | 0.194 | 0.200 | 0.192 | 0.203 | 7,488,443 | 0.1982 | -2.08% |
| 2003-08-22 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.450 | 542,000 | 1,300,800 | 2.4000 | 0.203 | 0.200 | 0.205 | 0.200 | 0.207 | 6,422,051 | 0.2026 | 0.00% |
| 2003-08-21 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.425 | 210,000 | 504,250 | 2.4012 | 0.203 | 0.203 | 0.207 | 0.203 | 0.205 | 2,488,248 | 0.2027 | -2.04% |
| 2003-08-20 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.450 | 90,000 | 217,950 | 2.4217 | 0.207 | 0.205 | 0.207 | 0.198 | 0.207 | 1,066,392 | 0.2044 | 2.08% |
| 2003-08-19 | 0 | 2.400 | 2.325 | 2.400 | 2.400 | 2.450 | 56,500 | 136,863 | 2.4224 | 0.203 | 0.196 | 0.203 | 0.203 | 0.207 | 669,457 | 0.2044 | -1.03% |
| 2003-08-18 | 0 | 2.425 | 2.375 | 2.500 | 2.425 | 2.600 | 140,000 | 342,350 | 2.4454 | 0.205 | 0.200 | 0.211 | 0.205 | 0.219 | 1,658,832 | 0.2064 | 3.19% |
| 2003-08-15 | 0 | 2.350 | 2.325 | 2.375 | 2.300 | 2.350 | 116,500 | 271,625 | 2.3315 | 0.198 | 0.196 | 0.200 | 0.194 | 0.198 | 1,380,385 | 0.1968 | 0.00% |
| 2003-08-14 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 33,000 | 76,900 | 2.3303 | 0.198 | 0.194 | 0.198 | 0.194 | 0.198 | 391,010 | 0.1967 | 1.08% |
| 2003-08-13 | 0 | 2.375 | 2.325 | 2.375 | 2.350 | 2.375 | 70,000 | 164,700 | 2.3529 | 0.196 | 0.192 | 0.196 | 0.194 | 0.196 | 847,253 | 0.1944 | 1.06% |
| 2003-08-12 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 30,000 | 70,500 | 2.3500 | 0.194 | 0.192 | 0.194 | 0.194 | 0.194 | 363,108 | 0.1942 | -1.05% |
| 2003-08-11 | 0 | 2.375 | 2.350 | 2.400 | 2.350 | 2.375 | 126,000 | 298,250 | 2.3671 | 0.196 | 0.194 | 0.198 | 0.194 | 0.196 | 1,525,055 | 0.1956 | 2.15% |
| 2003-08-08 | 0 | 2.325 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.192 | 0.190 | 0.198 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.350 | 56,000 | 131,450 | 2.3473 | 0.192 | 0.192 | 0.196 | 0.192 | 0.194 | 677,802 | 0.1939 | -1.06% |
| 2003-08-06 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.350 | 78,000 | 182,100 | 2.3346 | 0.194 | 0.194 | 0.196 | 0.190 | 0.194 | 944,082 | 0.1929 | 1.08% |
| 2003-08-05 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.350 | 70,000 | 163,500 | 2.3357 | 0.192 | 0.190 | 0.194 | 0.192 | 0.194 | 847,253 | 0.1930 | 1.09% |
| 2003-08-04 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.375 | 140,000 | 328,250 | 2.3446 | 0.190 | 0.190 | 0.194 | 0.190 | 0.196 | 1,694,506 | 0.1937 | -3.16% |
| 2003-08-01 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.375 | 185,495 | 437,989 | 2.3612 | 0.196 | 0.194 | 0.196 | 0.192 | 0.196 | 2,245,160 | 0.1951 | 1.06% |
| 2003-07-31 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.194 | 0.190 | 0.194 | 0.194 | 0.194 | 121,036 | 0.1942 | 1.08% |
| 2003-07-30 | 0 | 2.325 | 2.325 | 2.375 | - | - | 0 | 0 | - | 0.192 | 0.192 | 0.196 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 2.325 | 2.225 | - | - | - | 0 | 0 | - | 0.192 | 0.184 | - | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 2.325 | 2.325 | 2.600 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 0.192 | 0.192 | 0.215 | 0.182 | 0.182 | 24,207 | 0.1818 | -1.06% |
| 2003-07-25 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.182 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.186 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.190 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 2.350 | 2.300 | 2.375 | - | - | 0 | 0 | - | 0.194 | 0.190 | 0.196 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 2.350 | 2.300 | - | 2.325 | 2.350 | 132,000 | 310,125 | 2.3494 | 0.194 | 0.190 | - | 0.192 | 0.194 | 1,597,677 | 0.1941 | 2.17% |
| 2003-07-18 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 0.190 | 0.190 | 0.194 | 0.190 | 0.190 | 484,145 | 0.1900 | -1.08% |
| 2003-07-17 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 45,000 | 104,625 | 2.3250 | 0.192 | 0.190 | 0.194 | 0.192 | 0.192 | 544,663 | 0.1921 | -1.06% |
| 2003-07-16 | 0 | 2.350 | 2.325 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.192 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 2.350 | 2.300 | - | 2.350 | 2.350 | 50,000 | 117,500 | 2.3500 | 0.194 | 0.190 | - | 0.194 | 0.194 | 605,181 | 0.1942 | 2.17% |
| 2003-07-14 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.325 | 52,500 | 121,950 | 2.3229 | 0.190 | 0.190 | 0.196 | 0.190 | 0.192 | 635,440 | 0.1919 | -2.13% |
| 2003-07-11 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.375 | 51,000 | 120,100 | 2.3549 | 0.194 | 0.192 | 0.196 | 0.194 | 0.196 | 617,284 | 0.1946 | 0.00% |
| 2003-07-10 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.375 | 140,000 | 329,150 | 2.3511 | 0.194 | 0.192 | 0.196 | 0.194 | 0.196 | 1,694,506 | 0.1942 | 0.00% |
| 2003-07-09 | 0 | 2.350 | 2.325 | 2.375 | 2.300 | 2.350 | 68,750 | 161,031 | 2.3423 | 0.194 | 0.192 | 0.196 | 0.190 | 0.194 | 832,124 | 0.1935 | 2.17% |
| 2003-07-08 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.350 | 103,000 | 241,900 | 2.3485 | 0.190 | 0.190 | 0.196 | 0.190 | 0.194 | 1,246,672 | 0.1940 | -2.13% |
| 2003-07-07 | 0 | 2.350 | 2.300 | 2.350 | 2.250 | 2.350 | 55,000 | 128,750 | 2.3409 | 0.194 | 0.190 | 0.194 | 0.186 | 0.194 | 665,699 | 0.1934 | 0.00% |
| 2003-07-04 | 0 | 2.350 | 2.275 | 2.350 | 2.350 | 2.350 | 40,000 | 94,000 | 2.3500 | 0.194 | 0.188 | 0.194 | 0.194 | 0.194 | 484,145 | 0.1942 | 0.00% |
| 2003-07-03 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.190 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 5,000 | 11,750 | 2.3500 | 0.194 | 0.190 | 0.194 | 0.194 | 0.194 | 60,518 | 0.1942 | 0.00% |
| 2003-06-30 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.190 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 40,000 | 94,000 | 2.3500 | 0.194 | 0.190 | 0.194 | 0.194 | 0.194 | 484,145 | 0.1942 | 0.00% |
| 2003-06-26 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.190 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 2.350 | 2.300 | 2.450 | - | - | 82 | 180 | 2.1951 | 0.194 | 0.190 | 0.202 | - | - | 992 | 0.1814 | 0.00% |
| 2003-06-24 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.500 | 69,000 | 166,150 | 2.4080 | 0.194 | 0.194 | 0.202 | 0.194 | 0.207 | 835,149 | 0.1989 | 2.17% |
| 2003-06-23 | 0 | 2.300 | 2.250 | - | - | - | 0 | 0 | - | 0.190 | 0.186 | - | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.190 | 0.190 | 0.198 | - | - | 0 | - | 3.37% |
| 2003-06-19 | 0 | 2.225 | 2.225 | - | - | - | 0 | 0 | - | 0.184 | 0.184 | - | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 2.225 | 2.225 | - | 2.200 | 2.225 | 7,850 | 17,310 | 2.2051 | 0.184 | 0.184 | - | 0.182 | 0.184 | 95,013 | 0.1822 | 0.00% |
| 2003-06-17 | 0 | 2.225 | 2.200 | 2.550 | - | - | 0 | 0 | - | 0.184 | 0.182 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 2.225 | 2.200 | 2.600 | - | - | 0 | 0 | - | 0.184 | 0.182 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 2.225 | 2.225 | 2.400 | - | - | 0 | 0 | - | 0.184 | 0.184 | 0.198 | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 2.225 | 2.225 | 2.550 | - | - | 0 | 0 | - | 0.184 | 0.184 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 2.225 | 2.225 | 2.600 | - | - | 0 | 0 | - | 0.184 | 0.184 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 2.225 | 2.225 | 2.600 | - | - | 0 | 0 | - | 0.184 | 0.184 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 2.225 | 2.225 | 2.350 | - | - | 0 | 0 | - | 0.184 | 0.184 | 0.194 | - | - | 0 | - | 1.14% |
| 2003-06-06 | 0 | 2.200 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.182 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 2.200 | 2.200 | 2.600 | 2.200 | 2.200 | 10,250 | 22,525 | 2.1976 | 0.182 | 0.182 | 0.215 | 0.182 | 0.182 | 124,062 | 0.1816 | -1.12% |
| 2003-06-03 | 0 | 2.225 | 2.200 | 2.500 | - | - | 0 | 0 | - | 0.184 | 0.182 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 2.225 | 2.200 | 2.600 | - | - | 0 | 0 | - | 0.184 | 0.182 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.200 | 34,000 | 74,800 | 2.2000 | 0.184 | 0.184 | 0.186 | 0.182 | 0.182 | 411,523 | 0.1818 | 1.14% |
| 2003-05-29 | 0 | 2.200 | 2.150 | - | - | - | 0 | 0 | - | 0.182 | 0.178 | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 2.200 | 2.150 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.178 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 2.200 | 2.150 | - | - | - | 0 | 0 | - | 0.182 | 0.178 | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 2.200 | 2.100 | 2.200 | 2.100 | 2.200 | 53,000 | 114,100 | 2.1528 | 0.182 | 0.174 | 0.182 | 0.174 | 0.182 | 641,492 | 0.1779 | 0.00% |
| 2003-05-23 | 0 | 2.200 | 2.125 | 2.200 | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.182 | 0.176 | 0.182 | 0.182 | 0.182 | 242,072 | 0.1818 | 0.00% |
| 2003-05-22 | 0 | 2.200 | 2.150 | 2.600 | - | - | 0 | 0 | - | 0.182 | 0.178 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 2.200 | 2.125 | 2.300 | - | - | 0 | 0 | - | 0.182 | 0.176 | 0.190 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 2.200 | 2.100 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.174 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 2.200 | 2.100 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.174 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.200 | 30,000 | 66,000 | 2.2000 | 0.182 | 0.178 | 0.190 | 0.182 | 0.182 | 363,108 | 0.1818 | 0.00% |
| 2003-05-15 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.182 | 0.182 | 0.190 | - | - | 0 | - | 4.76% |
| 2003-05-14 | 0 | 2.100 | 2.100 | 2.600 | 2.100 | 2.150 | 29,000 | 61,650 | 2.1259 | 0.174 | 0.174 | 0.215 | 0.174 | 0.178 | 351,005 | 0.1756 | 0.00% |
| 2003-05-13 | 0 | 2.100 | 2.100 | 2.600 | - | - | 0 | 0 | - | 0.174 | 0.174 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 2.100 | 2.100 | 2.600 | 2.100 | 2.100 | 12,750 | 26,700 | 2.0941 | 0.174 | 0.174 | 0.215 | 0.174 | 0.174 | 154,321 | 0.1730 | -2.33% |
| 2003-05-09 | 0 | 2.150 | 2.100 | 2.350 | - | - | 250 | 500 | 2.0000 | 0.178 | 0.174 | 0.194 | - | - | 3,026 | 0.1652 | 0.00% |
| 2003-05-07 | 0 | 2.150 | 2.000 | 2.300 | - | - | 0 | 0 | - | 0.178 | 0.165 | 0.190 | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 2.150 | 2.150 | 2.600 | - | - | 0 | 0 | - | 0.178 | 0.178 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 2.150 | 2.150 | 2.600 | - | - | 0 | 0 | - | 0.178 | 0.178 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 2.150 | - | 2.350 | - | - | 0 | 0 | - | 0.178 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.178 | - | 0.178 | - | - | 0 | - | -6.52% |
| 2003-04-29 | 0 | 2.300 | - | 2.350 | - | - | 0 | 0 | - | 0.190 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 2.300 | - | 2.600 | - | - | 0 | 0 | - | 0.190 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 2.300 | - | 2.600 | - | - | 0 | 0 | - | 0.190 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 2.300 | - | 2.350 | - | - | 0 | 0 | - | 0.190 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 2.300 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.190 | 0.178 | 0.190 | - | - | 0 | - | -2.13% |
| 2003-04-22 | 0 | 2.350 | - | 2.600 | - | - | 0 | 0 | - | 0.194 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 2.350 | - | 2.350 | - | - | 2 | 4 | 2.0000 | 0.194 | - | 0.194 | - | - | 24 | 0.1652 | 0.00% |
| 2003-04-16 | 0 | 2.350 | - | 2.600 | - | - | 0 | 0 | - | 0.194 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.194 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 2.350 | - | 2.600 | - | - | 0 | 0 | - | 0.194 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.194 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.194 | - | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.182 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 2.350 | 2.200 | 2.600 | - | - | 0 | 0 | - | 0.194 | 0.182 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.194 | 0.182 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 2.350 | 2.150 | 2.350 | 2.350 | 2.350 | 100,000 | 235,000 | 2.3500 | 0.194 | 0.178 | 0.194 | 0.194 | 0.194 | 1,210,361 | 0.1942 | 6.82% |
| 2003-04-03 | 0 | 2.200 | 2.100 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.174 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 2.200 | 2.100 | 2.350 | - | - | 0 | 0 | - | 0.182 | 0.174 | 0.194 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 2.200 | 2.100 | 2.600 | - | - | 0 | 0 | - | 0.182 | 0.174 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.300 | 53,000 | 119,600 | 2.2566 | 0.182 | 0.174 | 0.182 | 0.182 | 0.190 | 641,492 | 0.1864 | -6.38% |
| 2003-03-28 | 0 | 2.350 | 2.350 | 2.600 | - | - | 0 | 0 | - | 0.194 | 0.194 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 2.350 | 2.350 | 2.600 | - | - | 0 | 0 | - | 0.194 | 0.194 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 2.350 | 2.350 | 2.600 | - | - | 0 | 0 | - | 0.194 | 0.194 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 2.350 | 2.350 | 2.600 | - | - | 0 | 0 | - | 0.194 | 0.194 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 2.350 | 2.350 | 2.600 | 2.300 | 2.300 | 3,000 | 6,900 | 2.3000 | 0.194 | 0.194 | 0.215 | 0.190 | 0.190 | 36,311 | 0.1900 | 2.17% |
| 2003-03-21 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.190 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 2.300 | 2.300 | 2.600 | - | - | 0 | 0 | - | 0.190 | 0.190 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 2.300 | 2.300 | 2.600 | - | - | 0 | 0 | - | 0.190 | 0.190 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 2.300 | 2.300 | 2.550 | - | - | 0 | 0 | - | 0.190 | 0.190 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 2.300 | 2.300 | 2.600 | 2.300 | 2.300 | 17,167 | 39,467 | 2.2990 | 0.190 | 0.190 | 0.215 | 0.190 | 0.190 | 207,783 | 0.1899 | 0.00% |
| 2003-03-14 | 0 | 2.300 | 2.300 | 2.600 | 2.300 | 2.325 | 15,000 | 34,550 | 2.3033 | 0.190 | 0.190 | 0.215 | 0.190 | 0.192 | 181,554 | 0.1903 | -3.16% |
| 2003-03-13 | 0 | 2.375 | - | 2.600 | - | - | 0 | 0 | - | 0.196 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 2.375 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.196 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 2.375 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.196 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 2.375 | 2.375 | 2.600 | 2.350 | 2.375 | 7,500 | 17,638 | 2.3517 | 0.196 | 0.196 | 0.215 | 0.194 | 0.196 | 90,777 | 0.1943 | -5.00% |
| 2003-03-07 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 0.207 | 0.194 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 2.500 | 2.350 | 2.500 | - | - | 13,000 | 30,550 | 2.3500 | 0.207 | 0.194 | 0.207 | - | - | 157,347 | 0.1942 | 0.00% |
| 2003-03-05 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.207 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.207 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 2.500 | 2.325 | 2.600 | - | - | 0 | 0 | - | 0.207 | 0.192 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 2.500 | - | 2.550 | - | - | 0 | 0 | - | 0.207 | - | 0.211 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.207 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 2.500 | 2.450 | 2.575 | - | - | 0 | 0 | - | 0.207 | 0.202 | 0.213 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 2.500 | 2.450 | 2.575 | - | - | 0 | 0 | - | 0.207 | 0.202 | 0.213 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 1,000 | 2,500 | 2.5000 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 12,104 | 0.2065 | 0.00% |
| 2003-02-21 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 34,000 | 85,000 | 2.5000 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 411,523 | 0.2065 | 0.00% |
| 2003-02-20 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.207 | - | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.207 | - | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.207 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.207 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.207 | 0.190 | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 2.500 | 2.300 | 2.525 | - | - | 0 | 0 | - | 0.207 | 0.190 | 0.209 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.207 | - | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 2.500 | - | 2.575 | - | - | 0 | 0 | - | 0.207 | - | 0.213 | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.207 | - | 0.207 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.207 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 0.207 | 0.194 | 0.207 | - | - | 0 | - | -1.96% |
| 2003-01-29 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.211 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.211 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.211 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.211 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 2.550 | 2.350 | 2.600 | - | - | 0 | 0 | - | 0.211 | 0.194 | 0.215 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 2.600 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.211 | 0.194 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 2.600 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.211 | 0.194 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 2.600 | 2.400 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.194 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 2.600 | 2.400 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.194 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 2.600 | 2.450 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.199 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 2.600 | - | 2.800 | - | - | 0 | 0 | - | 0.211 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 2.600 | 2.475 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.201 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 2.600 | 2.475 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.201 | 0.219 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 2.600 | 2.450 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.199 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 2.600 | 2.425 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.197 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 2.600 | 2.450 | 2.600 | - | - | 0 | 0 | - | 0.211 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 2.600 | 2.425 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.197 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 2.600 | 2.500 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.227 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 2.600 | 2.450 | 2.600 | - | - | 0 | 0 | - | 0.211 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 2.600 | 2.450 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.199 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 2.600 | 2.500 | 2.650 | - | - | 676,000 | 1,808,300 | 2.6750 | 0.211 | 0.203 | 0.215 | - | - | 8,342,476 | 0.2168 | 0.00% |
| 2002-12-30 | 0 | 2.600 | 2.400 | 2.650 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 0.211 | 0.194 | 0.215 | 0.211 | 0.211 | 49,364 | 0.2107 | 6.12% |
| 2002-12-27 | 0 | 2.450 | 2.450 | 2.600 | 2.450 | 2.450 | 8,250 | 20,188 | 2.4470 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 101,813 | 0.1983 | -5.77% |
| 2002-12-24 | 0 | 2.600 | - | 2.800 | - | - | 0 | 0 | - | 0.211 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 2.600 | 2.450 | 2.750 | 2.600 | 2.600 | 15,000 | 39,000 | 2.6000 | 0.211 | 0.199 | 0.223 | 0.211 | 0.211 | 185,114 | 0.2107 | 0.00% |
| 2002-12-20 | 0 | 2.600 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.211 | 0.211 | 0.223 | - | - | 0 | - | 1.96% |
| 2002-12-19 | 0 | 2.550 | 2.550 | 2.800 | 2.550 | 2.550 | 12,500 | 31,825 | 2.5460 | 0.207 | 0.207 | 0.227 | 0.207 | 0.207 | 154,262 | 0.2063 | 4.08% |
| 2002-12-18 | 0 | 2.450 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.199 | 0.194 | 0.203 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 2.450 | 2.450 | 2.700 | 2.450 | 2.450 | 1,000 | 2,450 | 2.4500 | 0.199 | 0.199 | 0.219 | 0.199 | 0.199 | 12,341 | 0.1985 | -5.77% |
| 2002-12-16 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.215 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 2.600 | - | 2.750 | - | - | 0 | 0 | - | 0.211 | - | 0.223 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 2.600 | 2.600 | 2.800 | 2.500 | 2.500 | 10,850 | 26,998 | 2.4883 | 0.211 | 0.211 | 0.227 | 0.203 | 0.203 | 133,899 | 0.2016 | 1.96% |
| 2002-12-11 | 0 | 2.550 | 2.500 | 2.800 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 2.550 | 2.500 | 2.550 | 2.550 | 2.550 | 15,000 | 38,250 | 2.5500 | 0.207 | 0.203 | 0.207 | 0.207 | 0.207 | 185,114 | 0.2066 | 0.00% |
| 2002-12-09 | 0 | 2.550 | 2.500 | 2.575 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 0.207 | 0.203 | 0.209 | 0.207 | 0.207 | 123,409 | 0.2066 | -0.97% |
| 2002-12-06 | 0 | 2.575 | 2.550 | 2.575 | - | - | 0 | 0 | - | 0.209 | 0.207 | 0.209 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 2.575 | 2.550 | 2.600 | - | - | 0 | 0 | - | 0.209 | 0.207 | 0.211 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 2.575 | 2.550 | 2.575 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.209 | 0.207 | 0.209 | 0.211 | 0.211 | 123,409 | 0.2107 | -0.96% |
| 2002-12-03 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.211 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.211 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 2.600 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.211 | 0.211 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 0.211 | 0.211 | 0.219 | 0.211 | 0.211 | 49,364 | 0.2107 | -1.89% |
| 2002-11-27 | 0 | 2.650 | 2.600 | 2.750 | - | - | 50 | 133 | 2.6600 | 0.215 | 0.211 | 0.223 | - | - | 617 | 0.2155 | 0.00% |
| 2002-11-26 | 0 | 2.650 | 2.650 | 2.750 | 2.550 | 2.600 | 16,500 | 42,525 | 2.5773 | 0.215 | 0.215 | 0.223 | 0.207 | 0.211 | 203,626 | 0.2088 | 1.92% |
| 2002-11-25 | 0 | 2.600 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.211 | 0.211 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 2.600 | 2.600 | 2.750 | 2.600 | 2.600 | 2,500 | 6,463 | 2.5852 | 0.211 | 0.211 | 0.223 | 0.211 | 0.211 | 30,852 | 0.2095 | -1.89% |
| 2002-11-21 | 0 | 2.650 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.215 | 0.211 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.211 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 9,000 | 23,850 | 2.6500 | 0.215 | 0.211 | 0.219 | 0.215 | 0.215 | 111,068 | 0.2147 | 0.00% |
| 2002-11-18 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 100,000 | 265,000 | 2.6500 | 0.215 | 0.211 | 0.215 | 0.215 | 0.215 | 1,234,094 | 0.2147 | 2.91% |
| 2002-11-15 | 0 | 2.575 | 2.575 | 2.750 | 2.575 | 2.650 | 498,000 | 1,304,850 | 2.6202 | 0.209 | 0.209 | 0.223 | 0.209 | 0.215 | 6,145,788 | 0.2123 | -4.63% |
| 2002-11-14 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 15,000 | 40,500 | 2.7000 | 0.219 | 0.215 | 0.223 | 0.219 | 0.219 | 185,114 | 0.2188 | 0.00% |
| 2002-11-13 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.219 | 0.215 | 0.219 | 0.219 | 0.219 | 123,409 | 0.2188 | -1.82% |
| 2002-11-12 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.223 | 0.219 | 0.223 | 0.223 | 0.223 | 246,819 | 0.2228 | 1.85% |
| 2002-11-11 | 0 | 2.700 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.219 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 1,000 | 2,700 | 2.7000 | 0.219 | 0.215 | 0.223 | 0.219 | 0.219 | 12,341 | 0.2188 | 1.89% |
| 2002-11-07 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 5,000 | 13,100 | 2.6200 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 61,705 | 0.2123 | 0.00% |
| 2002-11-05 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 3,000 | 7,950 | 2.6500 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 37,023 | 0.2147 | -1.85% |
| 2002-11-04 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 501,000 | 1,352,700 | 2.7000 | 0.219 | 0.219 | 0.227 | 0.219 | 0.219 | 6,182,811 | 0.2188 | 1.89% |
| 2002-11-01 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 5,000 | 13,250 | 2.6500 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 61,705 | 0.2147 | 0.00% |
| 2002-10-30 | 0 | 2.650 | 2.650 | 2.800 | - | - | 500 | 1,275 | 2.5500 | 0.215 | 0.215 | 0.227 | - | - | 6,170 | 0.2066 | 0.00% |
| 2002-10-29 | 0 | 2.650 | 2.650 | 2.800 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.215 | 0.215 | 0.227 | 0.215 | 0.215 | 246,819 | 0.2147 | -1.85% |
| 2002-10-28 | 0 | 2.700 | 2.650 | 2.800 | 2.650 | 2.700 | 40,000 | 107,000 | 2.6750 | 0.219 | 0.215 | 0.227 | 0.215 | 0.219 | 493,638 | 0.2168 | 0.93% |
| 2002-10-25 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 2.675 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 2.675 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 2.675 | 2.675 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 2.675 | 2.675 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 80,000 | 214,000 | 2.6750 | 0.217 | 0.217 | 0.223 | 0.217 | 0.217 | 987,275 | 0.2168 | 0.00% |
| 2002-10-16 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 54,000 | 144,450 | 2.6750 | 0.217 | 0.217 | 0.227 | 0.217 | 0.217 | 666,411 | 0.2168 | 0.00% |
| 2002-10-15 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 0.217 | 0.217 | 0.221 | 0.217 | 0.217 | 123,409 | 0.2168 | 0.00% |
| 2002-10-10 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 8,000 | 21,400 | 2.6750 | 0.217 | 0.217 | 0.227 | 0.217 | 0.217 | 98,728 | 0.2168 | 0.00% |
| 2002-10-09 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 14,000 | 37,450 | 2.6750 | 0.217 | 0.217 | 0.223 | 0.217 | 0.217 | 172,773 | 0.2168 | -2.73% |
| 2002-10-08 | 0 | 2.750 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 2.750 | 2.675 | 2.750 | - | - | 0 | 0 | - | 0.223 | 0.217 | 0.223 | - | - | 0 | - | -1.79% |
| 2002-10-04 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.227 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 2.800 | 2.675 | 2.800 | 2.800 | 2.800 | 210,000 | 588,000 | 2.8000 | 0.227 | 0.217 | 0.227 | 0.227 | 0.227 | 2,591,597 | 0.2269 | 3.70% |
| 2002-10-02 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.219 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 2.700 | 2.700 | 2.800 | 2.675 | 2.675 | 100,000 | 267,500 | 2.6750 | 0.219 | 0.219 | 0.227 | 0.217 | 0.217 | 1,234,094 | 0.2168 | -3.57% |
| 2002-09-27 | 0 | 2.800 | 2.675 | 2.800 | 2.800 | 2.800 | 2,664,000 | 7,459,200 | 2.8000 | 0.227 | 0.217 | 0.227 | 0.227 | 0.227 | 32,876,265 | 0.2269 | 3.70% |
| 2002-09-26 | 0 | 2.700 | 2.675 | 2.800 | 2.700 | 2.700 | 8,000 | 21,600 | 2.7000 | 0.219 | 0.217 | 0.227 | 0.219 | 0.219 | 98,728 | 0.2188 | 0.93% |
| 2002-09-25 | 0 | 2.675 | 2.675 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 2.675 | 2.675 | 2.775 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.225 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 8,000 | 21,400 | 2.6750 | 0.217 | 0.217 | 0.227 | 0.217 | 0.217 | 98,728 | 0.2168 | -3.60% |
| 2002-09-20 | 0 | 2.775 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.225 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 0.225 | 0.217 | 0.225 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 2.775 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.225 | 0.219 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 2.775 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.225 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 0.225 | 0.217 | 0.225 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 2.775 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.225 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 2.775 | 2.675 | 2.775 | 2.775 | 2.800 | 337,000 | 943,125 | 2.7986 | 0.225 | 0.217 | 0.225 | 0.225 | 0.227 | 4,158,897 | 0.2268 | 3.74% |
| 2002-09-11 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 0.217 | 0.217 | 0.227 | 0.217 | 0.217 | 246,819 | 0.2168 | 0.00% |
| 2002-09-09 | 0 | 2.675 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 2.675 | 2.675 | 2.775 | 2.675 | 2.675 | 15,000 | 40,125 | 2.6750 | 0.217 | 0.217 | 0.225 | 0.217 | 0.217 | 185,114 | 0.2168 | -2.73% |
| 2002-09-04 | 0 | 2.750 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 2.750 | 2.675 | 2.850 | - | - | 100,000 | 267,500 | 2.6750 | 0.223 | 0.217 | 0.231 | - | - | 1,234,094 | 0.2168 | 0.00% |
| 2002-09-02 | 0 | 2.750 | 2.675 | 2.750 | - | - | 0 | 0 | - | 0.223 | 0.217 | 0.223 | - | - | 0 | - | -1.79% |
| 2002-08-30 | 0 | 2.800 | 2.650 | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 0.227 | 0.215 | 0.227 | 0.227 | 0.227 | 24,682 | 0.2269 | 4.67% |
| 2002-08-29 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 2.675 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 65,000 | 173,875 | 2.6750 | 0.217 | 0.217 | 0.223 | 0.217 | 0.217 | 802,161 | 0.2168 | 0.00% |
| 2002-08-21 | 0 | 2.725 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 2.725 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.217 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 2.725 | 2.725 | 2.800 | 2.675 | 2.675 | 799,333 | 2,177,932 | 2.7247 | 0.217 | 0.217 | 0.223 | 0.213 | 0.213 | 10,048,905 | 0.2167 | 1.87% |
| 2002-08-16 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.700 | 240,000 | 642,250 | 2.6760 | 0.213 | 0.213 | 0.219 | 0.213 | 0.215 | 3,017,187 | 0.2129 | 0.00% |
| 2002-08-15 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.700 | 13,000 | 35,000 | 2.6923 | 0.213 | 0.213 | 0.223 | 0.213 | 0.215 | 163,431 | 0.2142 | 0.00% |
| 2002-08-14 | 0 | 2.675 | 2.675 | 2.775 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.221 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 2,000 | 5,350 | 2.6750 | 0.213 | 0.213 | 0.223 | 0.213 | 0.213 | 25,143 | 0.2128 | -4.46% |
| 2002-08-12 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 2.800 | 2.675 | 2.800 | 2.800 | 2.800 | 3,000 | 8,400 | 2.8000 | 0.223 | 0.213 | 0.223 | 0.223 | 0.223 | 37,715 | 0.2227 | 1.82% |
| 2002-08-08 | 0 | 2.750 | 2.675 | 2.800 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.219 | 0.213 | 0.223 | 0.219 | 0.219 | 251,432 | 0.2187 | 2.80% |
| 2002-08-07 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 87,500 | 234,013 | 2.6744 | 0.213 | 0.213 | 0.223 | 0.213 | 0.213 | 1,100,016 | 0.2127 | -0.93% |
| 2002-08-06 | 0 | 2.700 | 2.675 | 2.800 | 2.700 | 2.750 | 34,000 | 93,300 | 2.7441 | 0.215 | 0.213 | 0.223 | 0.215 | 0.219 | 427,435 | 0.2183 | 0.00% |
| 2002-08-05 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 15,000 | 40,500 | 2.7000 | 0.215 | 0.215 | 0.223 | 0.215 | 0.215 | 188,574 | 0.2148 | 0.93% |
| 2002-08-02 | 0 | 2.675 | 2.675 | 2.700 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.215 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 5,000 | 13,375 | 2.6750 | 0.213 | 0.213 | 0.219 | 0.213 | 0.213 | 62,858 | 0.2128 | -4.46% |
| 2002-07-25 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 2.800 | 2.675 | 2.800 | 2.750 | 2.800 | 4,000 | 11,150 | 2.7875 | 0.223 | 0.213 | 0.223 | 0.219 | 0.223 | 50,286 | 0.2217 | 1.82% |
| 2002-07-22 | 0 | 2.750 | 2.675 | - | 2.675 | 2.750 | 22,850 | 62,539 | 2.7369 | 0.219 | 0.213 | - | 0.213 | 0.219 | 287,261 | 0.2177 | 1.85% |
| 2002-07-19 | 0 | 2.700 | 2.700 | - | 2.675 | 2.700 | 34,000 | 91,350 | 2.6868 | 0.215 | 0.215 | - | 0.213 | 0.215 | 427,435 | 0.2137 | 0.93% |
| 2002-07-18 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 2.675 | 2.675 | 2.775 | 2.675 | 2.675 | 6,000 | 16,050 | 2.6750 | 0.213 | 0.213 | 0.221 | 0.213 | 0.213 | 75,430 | 0.2128 | 0.00% |
| 2002-07-16 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.675 | 5,848 | 15,559 | 2.6606 | 0.213 | 0.213 | 0.223 | 0.213 | 0.213 | 73,519 | 0.2116 | -0.93% |
| 2002-07-15 | 0 | 2.700 | 2.675 | - | - | - | 375,450 | 1,013,620 | 2.6997 | 0.215 | 0.213 | - | - | - | 4,720,012 | 0.2147 | 0.00% |
| 2002-07-12 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 1,000 | 2,700 | 2.7000 | 0.215 | 0.215 | - | 0.215 | 0.215 | 12,572 | 0.2148 | 0.93% |
| 2002-07-11 | 0 | 2.675 | 2.675 | - | 2.675 | 2.675 | 11,500 | 30,725 | 2.6717 | 0.213 | 0.213 | - | 0.213 | 0.213 | 144,574 | 0.2125 | -0.93% |
| 2002-07-10 | 0 | 2.700 | 2.675 | 2.725 | - | - | 0 | 0 | - | 0.215 | 0.213 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 2.700 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 2.700 | 2.675 | - | - | - | 0 | 0 | - | 0.215 | 0.213 | - | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 2.700 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.223 | - | - | 0 | - | 0.93% |
| 2002-07-04 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 8,750 | 23,331 | 2.6664 | 0.213 | 0.213 | 0.219 | 0.213 | 0.213 | 110,002 | 0.2121 | 0.00% |
| 2002-07-03 | 0 | 2.675 | 2.675 | - | - | - | 0 | 0 | - | 0.213 | 0.213 | - | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 2.675 | 2.675 | - | 2.675 | 2.675 | 1,500 | 3,963 | 2.6420 | 0.213 | 0.213 | - | 0.213 | 0.213 | 18,857 | 0.2102 | -0.93% |
| 2002-06-28 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.215 | 0.215 | - | 0.215 | 0.215 | 62,858 | 0.2148 | 0.00% |
| 2002-06-27 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 125,716 | 0.2148 | 0.00% |
| 2002-06-26 | 0 | 2.700 | 2.700 | 2.875 | 2.700 | 2.700 | 35,000 | 94,500 | 2.7000 | 0.215 | 0.215 | 0.229 | 0.215 | 0.215 | 440,006 | 0.2148 | -3.57% |
| 2002-06-25 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 2.800 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.231 | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 2.800 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.231 | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.223 | 0.223 | 0.231 | - | - | 0 | - | 0.00% |
| 2002-06-17 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 2,000 | 5,500 | 2.7500 | 0.223 | 0.215 | 0.223 | 0.215 | 0.223 | 25,143 | 0.2187 | 3.70% |
| 2002-06-14 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 1,500 | 4,000 | 2.6667 | 0.215 | 0.215 | 0.223 | 0.215 | 0.215 | 18,857 | 0.2121 | -0.92% |
| 2002-06-13 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.725 | 16,000 | 43,600 | 2.7250 | 0.217 | 0.215 | 0.223 | 0.217 | 0.217 | 201,146 | 0.2168 | 0.93% |
| 2002-06-12 | 0 | 2.700 | 2.700 | 2.725 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.215 | 0.215 | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 2.700 | 2.675 | - | - | - | 0 | 0 | - | 0.215 | 0.213 | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.215 | 0.213 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.725 | 29,000 | 78,550 | 2.7086 | 0.215 | 0.215 | 0.223 | 0.215 | 0.217 | 364,577 | 0.2155 | 0.00% |
| 2002-06-05 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 120,000 | 324,000 | 2.7000 | 0.215 | 0.215 | - | 0.215 | 0.215 | 1,508,593 | 0.2148 | 0.00% |
| 2002-06-04 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 100,000 | 270,000 | 2.7000 | 0.215 | 0.213 | 0.215 | 0.215 | 0.215 | 1,257,161 | 0.2148 | -1.82% |
| 2002-06-03 | 0 | 2.750 | 2.700 | 2.875 | - | - | 0 | 0 | - | 0.219 | 0.215 | 0.229 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.219 | 0.215 | 0.219 | - | - | 0 | - | -0.90% |
| 2002-05-30 | 0 | 2.775 | 2.625 | 2.800 | - | - | 0 | 0 | - | 0.221 | 0.209 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 2.775 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.221 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 2.775 | 2.700 | 2.775 | - | - | 0 | 0 | - | 0.221 | 0.215 | 0.221 | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 2.775 | 2.700 | 2.775 | 2.750 | 2.775 | 40,000 | 110,750 | 2.7688 | 0.221 | 0.215 | 0.221 | 0.219 | 0.221 | 502,864 | 0.2202 | 1.83% |
| 2002-05-24 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 13,000 | 35,700 | 2.7462 | 0.217 | 0.217 | 0.219 | 0.217 | 0.219 | 163,431 | 0.2184 | -0.91% |
| 2002-05-23 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 47,000 | 129,250 | 2.7500 | 0.219 | 0.219 | 0.221 | 0.219 | 0.219 | 590,866 | 0.2187 | 1.85% |
| 2002-05-22 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 20,250 | 54,650 | 2.6988 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 254,575 | 0.2147 | 0.00% |
| 2002-05-21 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 125,716 | 0.2148 | -1.82% |
| 2002-05-17 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.750 | 12,000 | 33,000 | 2.7500 | 0.219 | 0.215 | 0.219 | 0.219 | 0.219 | 150,859 | 0.2187 | 1.85% |
| 2002-05-16 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 3,000 | 8,100 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 37,715 | 0.2148 | -0.92% |
| 2002-05-15 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 4,250 | 11,556 | 2.7191 | 0.217 | 0.217 | 0.219 | 0.217 | 0.217 | 53,429 | 0.2163 | 0.93% |
| 2002-05-14 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 125,716 | 0.2148 | 0.00% |
| 2002-05-13 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 2.700 | 2.700 | 2.725 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 26,000 | 70,200 | 2.7000 | 0.215 | 0.215 | 0.217 | 0.215 | 0.215 | 326,862 | 0.2148 | 0.00% |
| 2002-05-08 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 75,430 | 0.2148 | 0.00% |
| 2002-05-07 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 62,858 | 0.2148 | -0.92% |
| 2002-05-06 | 0 | 2.725 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 2.725 | 2.725 | 2.750 | - | - | 0 | 0 | - | 0.217 | 0.217 | 0.219 | - | - | 0 | - | 0.93% |
| 2002-05-02 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-30 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-29 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 6,750 | 18,150 | 2.6889 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 84,858 | 0.2139 | -1.82% |
| 2002-04-26 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.219 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.219 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 2.750 | 2.625 | 2.775 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.219 | 0.209 | 0.221 | 0.219 | 0.219 | 251,432 | 0.2187 | 1.85% |
| 2002-04-23 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 36,000 | 97,200 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 452,578 | 0.2148 | 0.00% |
| 2002-04-19 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 5,250 | 14,150 | 2.6952 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 66,001 | 0.2144 | 0.00% |
| 2002-04-16 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.725 | 30,000 | 81,100 | 2.7033 | 0.215 | 0.215 | 0.219 | 0.215 | 0.217 | 377,148 | 0.2150 | 0.00% |
| 2002-04-10 | 0 | 2.700 | 2.700 | 2.725 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 2.700 | 2.700 | 2.725 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 2.700 | 2.700 | 2.725 | - | - | 490,000 | 1,323,000 | 2.7000 | 0.215 | 0.215 | 0.217 | - | - | 6,160,090 | 0.2148 | 0.00% |
| 2002-04-04 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 251,432 | 0.2148 | 0.00% |
| 2002-04-02 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 62,858 | 0.2148 | 0.00% |
| 2002-03-28 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.215 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 32,000 | 86,900 | 2.7156 | 0.215 | 0.215 | 0.219 | 0.215 | 0.219 | 402,292 | 0.2160 | -1.82% |
| 2002-03-26 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 12,000 | 33,000 | 2.7500 | 0.219 | 0.219 | 0.223 | 0.219 | 0.219 | 150,859 | 0.2187 | 1.85% |
| 2002-03-25 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.700 | 22,850 | 61,631 | 2.6972 | 0.215 | 0.215 | 0.227 | 0.215 | 0.215 | 287,261 | 0.2145 | -3.57% |
| 2002-03-22 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 2.800 | 2.700 | 2.850 | - | - | 761 | 1,979 | 2.6005 | 0.223 | 0.215 | 0.227 | - | - | 9,567 | 0.2069 | 0.00% |
| 2002-03-15 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 2.800 | 2.725 | 2.850 | - | - | 0 | 0 | - | 0.223 | 0.217 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 2.800 | 2.725 | 2.850 | - | - | 761 | 2,169 | 2.8502 | 0.223 | 0.217 | 0.227 | - | - | 9,567 | 0.2267 | 0.00% |
| 2002-03-12 | 0 | 2.800 | 2.725 | 2.800 | - | - | 0 | 0 | - | 0.223 | 0.217 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.223 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 2.800 | 2.700 | 2.850 | - | - | 761 | 1,979 | 2.6005 | 0.223 | 0.215 | 0.227 | - | - | 9,567 | 0.2069 | 0.00% |
| 2002-03-07 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 18,500 | 51,700 | 2.7946 | 0.223 | 0.215 | 0.227 | 0.223 | 0.223 | 232,575 | 0.2223 | -1.75% |
| 2002-03-06 | 0 | 2.850 | 2.750 | 2.850 | - | - | 0 | 0 | - | 0.227 | 0.219 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 2.850 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.227 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.227 | 0.223 | 0.231 | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 2.850 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.227 | 0.215 | 0.227 | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.850 | 3,000 | 8,550 | 2.8500 | 0.227 | 0.225 | 0.231 | 0.227 | 0.227 | 37,715 | 0.2267 | 1.79% |
| 2002-02-27 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.223 | 0.223 | 0.231 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.800 | 2,250 | 6,275 | 2.7889 | 0.223 | 0.223 | 0.225 | 0.223 | 0.223 | 28,286 | 0.2218 | 2.75% |
| 2002-02-25 | 0 | 2.725 | 2.725 | 2.850 | 2.700 | 2.750 | 68,000 | 183,975 | 2.7055 | 0.217 | 0.217 | 0.227 | 0.215 | 0.219 | 854,870 | 0.2152 | -4.39% |
| 2002-02-22 | 0 | 2.850 | 2.750 | 2.850 | - | - | 0 | 0 | - | 0.227 | 0.219 | 0.227 | - | - | 0 | - | -1.72% |
| 2002-02-21 | 0 | 2.900 | 2.700 | 3.000 | - | - | 0 | 0 | - | 0.231 | 0.215 | 0.239 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 2.900 | 2.750 | 3.000 | - | - | 0 | 0 | - | 0.231 | 0.219 | 0.239 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 2.900 | 2.700 | 3.000 | - | - | 0 | 0 | - | 0.231 | 0.215 | 0.239 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 2.900 | 2.750 | 3.000 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.231 | 0.219 | 0.239 | 0.231 | 0.231 | 125,716 | 0.2307 | 3.57% |
| 2002-02-15 | 0 | 2.800 | 2.725 | 2.900 | 2.800 | 2.800 | 2,754 | 7,560 | 2.7451 | 0.223 | 0.217 | 0.231 | 0.223 | 0.223 | 34,622 | 0.2184 | 0.00% |
| 2002-02-11 | 0 | 2.800 | 2.700 | 2.825 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.223 | 0.215 | 0.225 | 0.223 | 0.223 | 125,716 | 0.2227 | 2.75% |
| 2002-02-08 | 0 | 2.725 | 2.725 | 2.800 | 2.650 | 2.650 | 6,000 | 16,275 | 2.7125 | 0.217 | 0.217 | 0.223 | 0.211 | 0.211 | 75,430 | 0.2158 | 0.93% |
| 2002-02-07 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.215 | 0.215 | 0.223 | 0.215 | 0.215 | 62,858 | 0.2148 | 0.00% |
| 2002-02-06 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 15,500 | 41,775 | 2.6952 | 0.215 | 0.211 | 0.219 | 0.215 | 0.215 | 194,860 | 0.2144 | 0.00% |
| 2002-02-05 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 12,000 | 32,400 | 2.7000 | 0.215 | 0.211 | 0.219 | 0.215 | 0.215 | 150,859 | 0.2148 | 0.00% |
| 2002-02-04 | 0 | 2.700 | 2.650 | 2.775 | 2.650 | 2.700 | 35,000 | 93,500 | 2.6714 | 0.215 | 0.211 | 0.221 | 0.211 | 0.215 | 440,006 | 0.2125 | 0.93% |
| 2002-02-01 | 0 | 2.675 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.213 | 0.211 | 0.223 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 2.675 | 2.650 | 2.800 | 2.675 | 2.675 | 5,000 | 13,375 | 2.6750 | 0.213 | 0.211 | 0.223 | 0.213 | 0.213 | 62,858 | 0.2128 | 0.94% |
| 2002-01-30 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.650 | 104,000 | 275,600 | 2.6500 | 0.211 | 0.211 | 0.217 | 0.211 | 0.211 | 1,307,448 | 0.2108 | -0.93% |
| 2002-01-29 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 45,000 | 120,375 | 2.6750 | 0.213 | 0.213 | 0.219 | 0.213 | 0.213 | 565,723 | 0.2128 | -0.93% |
| 2002-01-28 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 5,895 | 15,782 | 2.6772 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 74,110 | 0.2130 | 1.89% |
| 2002-01-25 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.700 | 81,000 | 216,800 | 2.6765 | 0.211 | 0.211 | 0.217 | 0.211 | 0.215 | 1,018,301 | 0.2129 | -1.85% |
| 2002-01-24 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 40,000 | 108,000 | 2.7000 | 0.215 | 0.211 | 0.215 | 0.215 | 0.215 | 502,864 | 0.2148 | 0.00% |
| 2002-01-23 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.750 | 37,500 | 103,038 | 2.7477 | 0.215 | 0.215 | 0.219 | 0.213 | 0.215 | 480,166 | 0.2146 | 1.85% |
| 2002-01-22 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.211 | 0.207 | 0.215 | 0.211 | 0.211 | 128,044 | 0.2109 | 0.00% |
| 2002-01-21 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 2.700 | 2.625 | 2.800 | - | - | 0 | 0 | - | 0.211 | 0.205 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 46,000 | 124,200 | 2.7000 | 0.211 | 0.211 | 0.219 | 0.211 | 0.211 | 589,003 | 0.2109 | -1.82% |
| 2002-01-15 | 0 | 2.750 | 2.650 | 2.775 | - | - | 0 | 0 | - | 0.215 | 0.207 | 0.217 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 2.750 | 2.700 | 2.800 | - | - | 300 | 765 | 2.5500 | 0.215 | 0.211 | 0.219 | - | - | 3,841 | 0.1991 | 0.00% |
| 2002-01-11 | 0 | 2.750 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.215 | 0.207 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 2.750 | 2.650 | 2.800 | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.215 | 0.207 | 0.219 | 0.215 | 0.215 | 128,044 | 0.2148 | 3.77% |
| 2002-01-09 | 0 | 2.650 | 2.650 | - | - | - | 0 | 0 | - | 0.207 | 0.207 | - | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.219 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.215 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 100,000 | 265,000 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 1,280,442 | 0.2070 | 0.00% |
| 2001-12-31 | 0 | 2.650 | 2.450 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.191 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 2.650 | 2.475 | 2.700 | - | - | 686,000 | 1,800,750 | 2.6250 | 0.207 | 0.193 | 0.211 | - | - | 8,783,832 | 0.2050 | 0.00% |
| 2001-12-27 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.201 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 1,000 | 2,650 | 2.6500 | 0.207 | 0.203 | 0.211 | 0.207 | 0.207 | 12,804 | 0.2070 | 0.00% |
| 2001-12-19 | 0 | 2.650 | 2.550 | 2.675 | 2.650 | 2.650 | 69,358 | 183,727 | 2.6490 | 0.207 | 0.199 | 0.209 | 0.207 | 0.207 | 888,089 | 0.2069 | 0.00% |
| 2001-12-18 | 0 | 2.650 | 2.550 | 2.675 | 2.650 | 2.650 | 4,000 | 10,600 | 2.6500 | 0.207 | 0.199 | 0.209 | 0.207 | 0.207 | 51,218 | 0.2070 | 0.00% |
| 2001-12-17 | 0 | 2.650 | 2.550 | 2.675 | 2.650 | 2.650 | 5,387 | 14,179 | 2.6321 | 0.207 | 0.199 | 0.209 | 0.207 | 0.207 | 68,977 | 0.2056 | 0.00% |
| 2001-12-14 | 0 | 2.650 | 2.575 | 2.700 | 2.650 | 2.650 | 30,250 | 80,125 | 2.6488 | 0.207 | 0.201 | 0.211 | 0.207 | 0.207 | 387,334 | 0.2069 | 1.92% |
| 2001-12-13 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.750 | 5,000 | 13,600 | 2.7200 | 0.203 | 0.203 | 0.211 | 0.203 | 0.215 | 64,022 | 0.2124 | 0.00% |
| 2001-12-12 | 0 | 2.600 | 2.600 | - | 2.550 | 2.600 | 50,000 | 128,875 | 2.5775 | 0.203 | 0.203 | - | 0.199 | 0.203 | 640,221 | 0.2013 | -3.70% |
| 2001-12-11 | 0 | 2.700 | 2.625 | 2.775 | 2.675 | 2.700 | 118,500 | 319,588 | 2.6969 | 0.211 | 0.205 | 0.217 | 0.209 | 0.211 | 1,517,324 | 0.2106 | 4.85% |
| 2001-12-10 | 0 | 2.575 | 2.575 | 2.700 | 2.575 | 2.575 | 2,000 | 5,150 | 2.5750 | 0.201 | 0.201 | 0.211 | 0.201 | 0.201 | 25,609 | 0.2011 | 0.98% |
| 2001-12-07 | 0 | 2.550 | 2.550 | 2.700 | 2.350 | 2.550 | 73,000 | 182,150 | 2.4952 | 0.199 | 0.199 | 0.211 | 0.184 | 0.199 | 934,723 | 0.1949 | 0.00% |
| 2001-12-06 | 0 | 2.550 | 2.525 | 2.700 | - | - | 0 | 0 | - | 0.199 | 0.197 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 128,044 | 0.1991 | -1.92% |
| 2001-12-04 | 0 | 2.600 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 2.600 | 2.575 | 2.600 | - | - | 0 | 0 | - | 0.203 | 0.201 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 2.600 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.203 | 0.199 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 13,000 | 33,800 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 166,457 | 0.2031 | 0.00% |
| 2001-11-28 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 25,609 | 0.2031 | 0.00% |
| 2001-11-26 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 51,218 | 0.2031 | 0.00% |
| 2001-11-23 | 0 | 2.600 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.201 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.211 | - | - | 0 | - | 0.97% |
| 2001-11-21 | 0 | 2.575 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.201 | 0.201 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 2.575 | 2.575 | 2.625 | - | - | 0 | 0 | - | 0.201 | 0.201 | 0.205 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 2.575 | 2.575 | 2.700 | 2.550 | 2.600 | 44,000 | 112,400 | 2.5545 | 0.201 | 0.201 | 0.211 | 0.199 | 0.203 | 563,394 | 0.1995 | -1.90% |
| 2001-11-16 | 0 | 2.625 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.205 | 0.199 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.600 | 9,500 | 24,638 | 2.5935 | 0.205 | 0.205 | 0.211 | 0.203 | 0.203 | 121,642 | 0.2025 | 2.94% |
| 2001-11-14 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 11,000 | 28,050 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 140,849 | 0.1991 | 0.00% |
| 2001-11-13 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 105,000 | 267,750 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 1,344,464 | 0.1991 | 0.00% |
| 2001-11-12 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 2,000 | 5,100 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 25,609 | 0.1991 | 0.00% |
| 2001-11-09 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 51,218 | 0.1991 | 0.00% |
| 2001-11-06 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 1,750 | 4,388 | 2.5074 | 0.199 | 0.199 | - | 0.199 | 0.199 | 22,408 | 0.1958 | 0.00% |
| 2001-11-05 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 5,000 | 12,750 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 64,022 | 0.1991 | 0.00% |
| 2001-11-02 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 17,500 | 44,575 | 2.5471 | 0.199 | 0.199 | 0.207 | 0.199 | 0.199 | 224,077 | 0.1989 | 0.00% |
| 2001-11-01 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 3,000 | 7,650 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 38,413 | 0.1991 | 0.00% |
| 2001-10-31 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 12,000 | 30,600 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 153,653 | 0.1991 | 0.00% |
| 2001-10-29 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 5,000 | 12,750 | 2.5500 | 0.199 | 0.199 | 0.207 | 0.199 | 0.199 | 64,022 | 0.1991 | 0.00% |
| 2001-10-26 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 0.199 | 0.199 | 0.207 | 0.199 | 0.199 | 256,088 | 0.1991 | 0.00% |
| 2001-10-24 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 7,000 | 17,850 | 2.5500 | 0.199 | 0.199 | - | 0.199 | 0.199 | 89,631 | 0.1991 | 0.00% |
| 2001-10-22 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 128,044 | 0.1991 | 0.00% |
| 2001-10-18 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 4,500 | 11,425 | 2.5389 | 0.199 | 0.199 | - | 0.199 | 0.199 | 57,620 | 0.1983 | -1.92% |
| 2001-10-16 | 0 | 2.600 | 2.550 | - | 2.600 | 2.600 | 14,000 | 36,400 | 2.6000 | 0.203 | 0.199 | - | 0.203 | 0.203 | 179,262 | 0.2031 | 1.96% |
| 2001-10-15 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 32,000 | 81,600 | 2.5500 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 409,741 | 0.1991 | 0.00% |
| 2001-10-08 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 100,000 | 255,000 | 2.5500 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 1,280,442 | 0.1991 | 0.00% |
| 2001-10-05 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 7,124 | 18,154 | 2.5483 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 91,219 | 0.1990 | -0.97% |
| 2001-10-03 | 0 | 2.575 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.201 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 2.575 | 2.550 | - | - | - | 0 | 0 | - | 0.201 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 2.575 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.201 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 2.575 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.201 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 2.575 | 2.575 | 2.625 | 2.550 | 2.575 | 52,000 | 132,900 | 2.5558 | 0.201 | 0.201 | 0.205 | 0.199 | 0.201 | 665,830 | 0.1996 | 0.98% |
| 2001-09-24 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 57,500 | 146,550 | 2.5487 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 736,254 | 0.1990 | 0.00% |
| 2001-09-21 | 0 | 2.550 | 2.550 | 2.675 | 2.500 | 2.650 | 1,611,500 | 4,259,100 | 2.6429 | 0.199 | 0.199 | 0.209 | 0.195 | 0.207 | 20,634,323 | 0.2064 | 2.00% |
| 2001-09-20 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 12,485 | 31,164 | 2.4961 | 0.195 | 0.195 | 0.203 | 0.195 | 0.195 | 159,863 | 0.1949 | 0.00% |
| 2001-09-19 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 9,000 | 22,500 | 2.5000 | 0.195 | 0.195 | 0.211 | 0.195 | 0.195 | 115,240 | 0.1952 | 0.00% |
| 2001-09-18 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 99,500 | 248,700 | 2.4995 | 0.195 | 0.195 | 0.199 | 0.195 | 0.195 | 1,274,040 | 0.1952 | 0.00% |
| 2001-09-17 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 200,942 | 502,214 | 2.4993 | 0.195 | 0.195 | 0.199 | 0.195 | 0.195 | 2,572,946 | 0.1952 | -1.96% |
| 2001-09-14 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 33,000 | 84,150 | 2.5500 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 422,546 | 0.1991 | -1.92% |
| 2001-09-13 | 0 | 2.600 | 2.500 | 2.600 | 2.650 | 2.650 | 369,000 | 977,850 | 2.6500 | 0.203 | 0.195 | 0.203 | 0.207 | 0.207 | 4,724,831 | 0.2070 | -0.95% |
| 2001-09-12 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 282,167 | 745,543 | 2.6422 | 0.205 | 0.205 | 0.207 | 0.205 | 0.207 | 3,612,985 | 0.2064 | -0.94% |
| 2001-09-11 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 512,177 | 0.2070 | -0.93% |
| 2001-09-10 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.675 | 33,750 | 90,188 | 2.6722 | 0.209 | 0.207 | 0.211 | 0.209 | 0.209 | 432,149 | 0.2087 | 0.94% |
| 2001-09-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 80,000 | 212,000 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 1,024,354 | 0.2070 | 0.00% |
| 2001-09-06 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 90,000 | 240,000 | 2.6667 | 0.207 | 0.207 | 0.211 | 0.207 | 0.211 | 1,152,398 | 0.2083 | 0.00% |
| 2001-09-05 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 128,044 | 0.2070 | -1.85% |
| 2001-09-04 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 25,000 | 67,250 | 2.6900 | 0.211 | 0.209 | 0.211 | 0.207 | 0.211 | 320,110 | 0.2101 | 1.89% |
| 2001-09-03 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.675 | 603,000 | 1,598,700 | 2.6512 | 0.207 | 0.207 | 0.211 | 0.207 | 0.209 | 7,721,065 | 0.2071 | 0.00% |
| 2001-08-31 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 62,000 | 164,300 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 793,874 | 0.2070 | 0.00% |
| 2001-08-28 | 0 | 2.650 | 2.650 | 2.725 | - | - | 1,200,000 | 3,180,000 | 2.6500 | 0.207 | 0.207 | 0.213 | - | - | 15,365,304 | 0.2070 | 0.00% |
| 2001-08-27 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.675 | 283,000 | 751,500 | 2.6555 | 0.207 | 0.207 | 0.213 | 0.207 | 0.209 | 3,623,651 | 0.2074 | 0.00% |
| 2001-08-24 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 47,500 | 125,800 | 2.6484 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 608,210 | 0.2068 | 0.00% |
| 2001-08-23 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 200,000 | 530,000 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 2,560,884 | 0.2070 | 0.00% |
| 2001-08-22 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 14,000 | 37,100 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 179,262 | 0.2070 | 0.00% |
| 2001-08-21 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 128,044 | 0.2070 | -1.85% |
| 2001-08-17 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 0.211 | 0.207 | 0.211 | 0.211 | 0.211 | 51,218 | 0.2109 | 1.89% |
| 2001-08-16 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.700 | 112,660 | 299,967 | 2.6626 | 0.207 | 0.207 | 0.215 | 0.207 | 0.211 | 1,442,546 | 0.2079 | 0.00% |
| 2001-08-15 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 2.650 | 2.550 | 2.700 | 2.650 | 2.700 | 81,000 | 216,500 | 2.6728 | 0.207 | 0.199 | 0.211 | 0.207 | 0.211 | 1,037,158 | 0.2087 | 0.00% |
| 2001-08-13 | 0 | 2.650 | 2.600 | 2.700 | 2.600 | 2.650 | 24,000 | 62,600 | 2.6083 | 0.207 | 0.203 | 0.211 | 0.203 | 0.207 | 307,306 | 0.2037 | 3.92% |
| 2001-08-10 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.199 | 0.199 | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 50,000 | 129,000 | 2.5800 | 0.199 | 0.199 | 0.203 | 0.199 | 0.203 | 640,221 | 0.2015 | 0.00% |
| 2001-08-08 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 10,750 | 27,338 | 2.5431 | 0.199 | 0.199 | 0.207 | 0.199 | 0.199 | 137,648 | 0.1986 | -3.77% |
| 2001-08-06 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.650 | 24,000 | 63,350 | 2.6396 | 0.207 | 0.199 | 0.207 | 0.203 | 0.207 | 307,306 | 0.2061 | 0.00% |
| 2001-08-03 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 5,000 | 13,250 | 2.6500 | 0.207 | 0.203 | 0.207 | 0.207 | 0.207 | 64,022 | 0.2070 | 0.00% |
| 2001-08-02 | 0 | 2.650 | 2.600 | 2.700 | 2.600 | 2.650 | 8,000 | 20,950 | 2.6188 | 0.207 | 0.203 | 0.211 | 0.203 | 0.207 | 102,435 | 0.2045 | 1.92% |
| 2001-08-01 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 2.600 | 2.550 | 2.700 | 2.600 | 2.600 | 15,000 | 39,000 | 2.6000 | 0.203 | 0.199 | 0.211 | 0.203 | 0.203 | 192,066 | 0.2031 | 0.00% |
| 2001-07-30 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 28,000 | 73,300 | 2.6179 | 0.203 | 0.203 | 0.211 | 0.203 | 0.207 | 358,524 | 0.2044 | 1.96% |
| 2001-07-27 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 0.199 | 0.199 | 0.211 | 0.199 | 0.199 | 12,804 | 0.1991 | -1.92% |
| 2001-07-26 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 0.203 | 0.199 | 0.207 | 0.203 | 0.203 | 640,221 | 0.2031 | 1.96% |
| 2001-07-24 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 2,000 | 5,100 | 2.5500 | 0.199 | 0.199 | 0.207 | 0.199 | 0.199 | 25,609 | 0.1991 | 0.00% |
| 2001-07-23 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 9,500 | 24,150 | 2.5421 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 121,642 | 0.1985 | 0.00% |
| 2001-07-20 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.199 | 0.199 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 100,000 | 255,000 | 2.5500 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 1,280,442 | 0.1991 | 0.00% |
| 2001-07-18 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 102,250 | 260,613 | 2.5488 | 0.199 | 0.199 | 0.203 | 0.199 | 0.199 | 1,309,252 | 0.1991 | -3.77% |
| 2001-07-17 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.207 | 0.199 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 2.650 | 2.550 | 2.650 | 2.650 | 2.650 | 50,000 | 132,500 | 2.6500 | 0.207 | 0.199 | 0.207 | 0.207 | 0.207 | 640,221 | 0.2070 | 0.95% |
| 2001-07-13 | 0 | 2.625 | 2.575 | 2.650 | - | - | 0 | 0 | - | 0.205 | 0.201 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 2.625 | 2.575 | 2.650 | - | - | 0 | 0 | - | 0.205 | 0.201 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 2.625 | 2.575 | 2.625 | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 0.205 | 0.201 | 0.205 | 0.205 | 0.205 | 128,044 | 0.2050 | 0.96% |
| 2001-07-10 | 0 | 2.600 | 2.550 | 2.700 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.203 | 0.199 | 0.211 | 0.203 | 0.203 | 128,044 | 0.2031 | 4.00% |
| 2001-07-09 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.550 | 10,000 | 25,050 | 2.5050 | 0.195 | 0.195 | 0.203 | 0.195 | 0.199 | 128,044 | 0.1956 | -1.96% |
| 2001-07-05 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 53,556 | 136,612 | 2.5508 | 0.199 | 0.199 | 0.201 | 0.199 | 0.201 | 685,754 | 0.1992 | 2.00% |
| 2001-07-04 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 120,000 | 300,000 | 2.5000 | 0.195 | 0.195 | 0.211 | 0.195 | 0.195 | 1,536,530 | 0.1952 | 0.00% |
| 2001-07-03 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | 0.195 | 0.211 | 0.195 | 0.195 | 128,044 | 0.1952 | -1.96% |
| 2001-06-29 | 0 | 2.550 | 2.525 | 2.675 | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 0.199 | 0.197 | 0.209 | 0.199 | 0.199 | 51,218 | 0.1991 | 0.99% |
| 2001-06-28 | 0 | 2.525 | 2.525 | 2.700 | - | - | 0 | 0 | - | 0.197 | 0.197 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 2.525 | 2.525 | 2.650 | - | - | 0 | 0 | - | 0.197 | 0.197 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 2.525 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.197 | 0.195 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 2.525 | 2.500 | 2.700 | 2.500 | 2.525 | 21,000 | 53,000 | 2.5238 | 0.197 | 0.195 | 0.211 | 0.195 | 0.197 | 268,893 | 0.1971 | 1.00% |
| 2001-06-21 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 2,994 | 7,386 | 2.4669 | 0.195 | 0.195 | 0.211 | 0.195 | 0.195 | 38,336 | 0.1927 | 0.00% |
| 2001-06-20 | 0 | 2.500 | 2.500 | 2.675 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.209 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 35,000 | 87,500 | 2.5000 | 0.195 | 0.195 | - | 0.195 | 0.195 | 448,155 | 0.1952 | 0.00% |
| 2001-06-14 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 200,000 | 500,000 | 2.5000 | 0.195 | 0.195 | - | 0.195 | 0.195 | 2,560,884 | 0.1952 | 0.00% |
| 2001-06-13 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | 0.195 | - | 0.195 | 0.195 | 128,044 | 0.1952 | 0.00% |
| 2001-06-12 | 0 | 2.500 | 2.500 | - | - | - | 25,000 | 61,250 | 2.4500 | 0.195 | 0.195 | - | - | - | 320,110 | 0.1913 | 0.00% |
| 2001-06-11 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 15,000 | 37,500 | 2.5000 | 0.195 | 0.195 | - | 0.195 | 0.195 | 192,066 | 0.1952 | 0.00% |
| 2001-06-07 | 0 | 2.500 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.195 | 0.195 | - | 0.195 | 0.195 | 25,609 | 0.1952 | -0.99% |
| 2001-05-31 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.525 | 18,000 | 45,450 | 2.5250 | 0.197 | 0.197 | 0.203 | 0.197 | 0.197 | 230,480 | 0.1972 | 0.00% |
| 2001-05-30 | 0 | 2.525 | 2.500 | - | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 0.197 | 0.195 | - | 0.197 | 0.197 | 128,044 | 0.1972 | -2.88% |
| 2001-05-29 | 0 | 2.600 | 2.500 | - | - | - | 0 | 0 | - | 0.203 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 2.600 | 2.500 | - | - | - | 0 | 0 | - | 0.203 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 2,500 | 6,425 | 2.5700 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 32,011 | 0.2007 | 0.00% |
| 2001-05-24 | 0 | 2.600 | 2.500 | - | 2.600 | 2.600 | 8,000 | 20,800 | 2.6000 | 0.203 | 0.195 | - | 0.203 | 0.203 | 102,435 | 0.2031 | 0.00% |
| 2001-05-23 | 0 | 2.600 | 2.600 | 2.650 | 2.500 | 2.600 | 43,000 | 107,800 | 2.5070 | 0.203 | 0.203 | 0.207 | 0.195 | 0.203 | 550,590 | 0.1958 | 4.00% |
| 2001-05-22 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 2.500 | 2.500 | 2.600 | 2.450 | 2.500 | 84,350 | 210,705 | 2.4980 | 0.195 | 0.195 | 0.203 | 0.191 | 0.195 | 1,080,053 | 0.1951 | 0.00% |
| 2001-05-18 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 2.500 | 2.350 | 2.600 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | 0.184 | 0.203 | 0.195 | 0.195 | 128,044 | 0.1952 | 0.00% |
| 2001-05-15 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 6,000 | 15,000 | 2.5000 | 0.195 | 0.195 | 0.203 | 0.195 | 0.195 | 76,827 | 0.1952 | -3.85% |
| 2001-05-11 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.203 | 0.195 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 2.600 | 2.500 | 2.600 | 2.625 | 2.625 | 595,000 | 1,561,875 | 2.6250 | 0.203 | 0.195 | 0.203 | 0.205 | 0.205 | 7,618,630 | 0.2050 | 4.00% |
| 2001-05-09 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | 0.195 | 0.203 | 0.195 | 0.195 | 128,044 | 0.1952 | -3.85% |
| 2001-05-03 | 0 | 2.600 | 2.450 | 2.600 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.203 | 0.191 | 0.203 | 0.203 | 0.203 | 128,044 | 0.2031 | 4.00% |
| 2001-05-02 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.195 | 0.195 | - | - | - | 0 | - | 2.04% |
| 2001-04-27 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.191 | 0.191 | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 2.450 | 2.450 | - | 2.450 | 2.450 | 5,000 | 12,250 | 2.4500 | 0.191 | 0.191 | - | 0.191 | 0.191 | 64,022 | 0.1913 | -2.00% |
| 2001-04-25 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 0.195 | 0.191 | - | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 0.195 | 0.191 | - | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 0.195 | 0.191 | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 49,500 | 123,700 | 2.4990 | 0.195 | 0.195 | 0.203 | 0.195 | 0.195 | 633,819 | 0.1952 | -3.85% |
| 2001-04-19 | 0 | 2.600 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.203 | 0.187 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.203 | - | 0.203 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 2.600 | - | 2.725 | - | - | 0 | 0 | - | 0.203 | - | 0.213 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 2.600 | 2.550 | 2.600 | - | - | 0 | 0 | - | 0.203 | 0.199 | 0.203 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 2.600 | - | 2.725 | 2.600 | 2.600 | 5,500 | 14,300 | 2.6000 | 0.203 | - | 0.213 | 0.203 | 0.203 | 70,424 | 0.2031 | 0.00% |
| 2001-04-10 | 0 | 2.600 | 2.600 | 2.725 | 2.600 | 2.600 | 9,500 | 24,650 | 2.5947 | 0.203 | 0.203 | 0.213 | 0.203 | 0.203 | 121,642 | 0.2026 | 0.00% |
| 2001-04-09 | 0 | 2.600 | 2.550 | - | 2.600 | 2.600 | 54,950 | 142,870 | 2.6000 | 0.203 | 0.199 | - | 0.203 | 0.203 | 703,603 | 0.2031 | 0.00% |
| 2001-04-06 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 124,000 | 322,400 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 1,587,748 | 0.2031 | 0.00% |
| 2001-04-04 | 0 | 2.600 | 2.550 | 2.700 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 0.203 | 0.199 | 0.211 | 0.203 | 0.203 | 640,221 | 0.2031 | 0.00% |
| 2001-04-03 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 10,500 | 27,250 | 2.5952 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 134,446 | 0.2027 | 0.00% |
| 2001-04-02 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 69,850 | 181,440 | 2.5976 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 894,389 | 0.2029 | 0.00% |
| 2001-03-30 | 0 | 2.600 | 2.575 | 2.700 | 2.600 | 2.600 | 100,500 | 261,200 | 2.5990 | 0.203 | 0.201 | 0.211 | 0.203 | 0.203 | 1,286,844 | 0.2030 | 0.00% |
| 2001-03-29 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 3,000 | 7,800 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 38,413 | 0.2031 | 0.00% |
| 2001-03-28 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 9,000 | 23,400 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 115,240 | 0.2031 | 0.00% |
| 2001-03-26 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 640,221 | 0.2031 | 0.00% |
| 2001-03-23 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.600 | 95,000 | 247,000 | 2.6000 | 0.203 | 0.203 | 0.209 | 0.203 | 0.203 | 1,216,420 | 0.2031 | 0.00% |
| 2001-03-22 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 20,500 | 53,250 | 2.5976 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 262,491 | 0.2029 | -1.89% |
| 2001-03-19 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 831,000 | 2,241,700 | 2.6976 | 0.207 | 0.207 | 0.211 | 0.207 | 0.211 | 10,640,473 | 0.2107 | -1.85% |
| 2001-03-15 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 2.700 | 2.600 | 2.775 | 2.700 | 2.700 | 60,000 | 162,000 | 2.7000 | 0.211 | 0.203 | 0.217 | 0.211 | 0.211 | 768,265 | 0.2109 | 0.93% |
| 2001-03-13 | 0 | 2.675 | - | - | 2.600 | 2.675 | 56,000 | 146,925 | 2.6237 | 0.209 | - | - | 0.203 | 0.209 | 717,048 | 0.2049 | 0.00% |
| 2001-03-12 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 0.209 | 0.203 | 0.209 | - | - | 0 | - | -0.93% |
| 2001-03-09 | 0 | 2.700 | 2.650 | 2.725 | 2.700 | 2.700 | 53,000 | 143,100 | 2.7000 | 0.211 | 0.207 | 0.213 | 0.211 | 0.211 | 678,634 | 0.2109 | 1.89% |
| 2001-03-08 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.215 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.207 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 50,000 | 132,500 | 2.6500 | 0.207 | 0.203 | 0.211 | 0.207 | 0.207 | 640,221 | 0.2070 | 1.92% |
| 2001-03-05 | 0 | 2.600 | 2.600 | - | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 0.203 | 0.203 | - | 0.203 | 0.203 | 640,221 | 0.2031 | 0.00% |
| 2001-03-02 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 70,000 | 184,050 | 2.6293 | 0.203 | 0.203 | 0.211 | 0.203 | 0.207 | 896,309 | 0.2053 | -1.89% |
| 2001-03-01 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.650 | 49,000 | 129,850 | 2.6500 | 0.207 | 0.207 | 0.209 | 0.207 | 0.207 | 627,417 | 0.2070 | 0.00% |
| 2001-02-28 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 256,088 | 0.2070 | 0.00% |
| 2001-02-27 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 24,000 | 63,800 | 2.6583 | 0.207 | 0.207 | 0.211 | 0.207 | 0.211 | 307,306 | 0.2076 | -1.85% |
| 2001-02-26 | 0 | 2.700 | 2.650 | 2.775 | 2.700 | 2.700 | 4,500 | 12,075 | 2.6833 | 0.211 | 0.207 | 0.217 | 0.211 | 0.211 | 57,620 | 0.2096 | 1.89% |
| 2001-02-23 | 0 | 2.650 | 2.625 | - | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.207 | 0.205 | - | 0.207 | 0.207 | 256,088 | 0.2070 | 0.00% |
| 2001-02-22 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.700 | 11,250 | 30,038 | 2.6700 | 0.207 | 0.207 | 0.213 | 0.207 | 0.211 | 144,050 | 0.2085 | 0.00% |
| 2001-02-21 | 0 | 2.650 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 2.650 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 2.650 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 2.650 | 2.650 | 2.725 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.213 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 25,609 | 0.2070 | -0.93% |
| 2001-02-14 | 0 | 2.675 | 2.650 | 2.750 | 2.650 | 2.675 | 54,000 | 143,850 | 2.6639 | 0.209 | 0.207 | 0.215 | 0.207 | 0.209 | 691,439 | 0.2080 | 0.94% |
| 2001-02-13 | 0 | 2.650 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.207 | 0.207 | 0.213 | 0.207 | 0.207 | 128,044 | 0.2070 | 0.00% |
| 2001-02-09 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 30,000 | 79,500 | 2.6500 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 384,133 | 0.2070 | -1.85% |
| 2001-02-08 | 0 | 2.700 | 2.650 | 2.725 | 2.700 | 2.700 | 2,850 | 7,568 | 2.6554 | 0.211 | 0.207 | 0.213 | 0.211 | 0.211 | 36,493 | 0.2074 | 1.89% |
| 2001-02-07 | 0 | 2.650 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.207 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 25,609 | 0.2070 | -1.85% |
| 2001-02-05 | 0 | 2.700 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.211 | 0.207 | 0.215 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.211 | 0.207 | 0.215 | 0.211 | 0.211 | 128,044 | 0.2109 | 0.00% |
| 2001-02-01 | 0 | 2.700 | 2.625 | 2.750 | 2.625 | 2.700 | 61,000 | 163,475 | 2.6799 | 0.211 | 0.205 | 0.215 | 0.205 | 0.211 | 781,070 | 0.2093 | 2.86% |
| 2001-01-31 | 0 | 2.625 | 2.625 | 2.700 | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 0.205 | 0.205 | 0.211 | 0.205 | 0.205 | 128,044 | 0.2050 | 0.00% |
| 2001-01-30 | 0 | 2.625 | 2.625 | - | 2.625 | 2.650 | 13,000 | 34,375 | 2.6442 | 0.205 | 0.205 | - | 0.205 | 0.207 | 166,457 | 0.2065 | 0.00% |
| 2001-01-29 | 0 | 2.625 | 2.625 | - | 2.625 | 2.625 | 4,000 | 10,500 | 2.6250 | 0.205 | 0.205 | - | 0.205 | 0.205 | 51,218 | 0.2050 | -0.94% |
| 2001-01-23 | 0 | 2.650 | 2.625 | 2.725 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.213 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 2.650 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.211 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 7,500 | 19,825 | 2.6433 | 0.207 | 0.207 | 0.215 | 0.207 | 0.207 | 96,033 | 0.2064 | 0.00% |
| 2001-01-18 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.207 | 0.207 | 0.213 | 0.207 | 0.207 | 256,088 | 0.2070 | 0.95% |
| 2001-01-17 | 0 | 2.625 | 2.625 | 2.700 | 2.625 | 2.625 | 3,500 | 9,125 | 2.6071 | 0.205 | 0.205 | 0.211 | 0.205 | 0.205 | 44,815 | 0.2036 | -0.94% |
| 2001-01-16 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.650 | 12,000 | 31,800 | 2.6500 | 0.207 | 0.207 | 0.213 | 0.207 | 0.207 | 153,653 | 0.2070 | -1.85% |
| 2001-01-15 | 0 | 2.700 | 2.625 | 2.725 | 2.700 | 2.700 | 45,750 | 123,375 | 2.6967 | 0.211 | 0.205 | 0.213 | 0.211 | 0.211 | 585,802 | 0.2106 | 0.00% |
| 2001-01-12 | 0 | 2.700 | 2.650 | 2.700 | 2.725 | 2.725 | 25,500 | 69,375 | 2.7206 | 0.211 | 0.207 | 0.211 | 0.213 | 0.213 | 326,513 | 0.2125 | 0.00% |
| 2001-01-11 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.725 | 25,500 | 68,900 | 2.7020 | 0.211 | 0.205 | 0.211 | 0.211 | 0.213 | 326,513 | 0.2110 | -0.92% |
| 2001-01-10 | 0 | 2.725 | 2.625 | 2.800 | 2.725 | 2.725 | 25,000 | 68,125 | 2.7250 | 0.213 | 0.205 | 0.219 | 0.213 | 0.213 | 320,110 | 0.2128 | 0.93% |
| 2001-01-09 | 0 | 2.700 | 2.625 | 2.725 | 2.700 | 2.700 | 27,250 | 73,538 | 2.6986 | 0.211 | 0.205 | 0.213 | 0.211 | 0.211 | 348,920 | 0.2108 | 0.00% |
| 2001-01-08 | 0 | 2.700 | 2.625 | - | 2.625 | 2.700 | 77,000 | 203,925 | 2.6484 | 0.211 | 0.205 | - | 0.205 | 0.211 | 985,940 | 0.2068 | 2.86% |
| 2001-01-05 | 0 | 2.625 | 2.625 | 2.700 | 2.625 | 2.625 | 2,528 | 6,570 | 2.5989 | 0.205 | 0.205 | 0.211 | 0.205 | 0.205 | 32,370 | 0.2030 | 0.00% |
| 2001-01-04 | 0 | 2.625 | 2.625 | 2.750 | 2.625 | 2.675 | 16,000 | 42,600 | 2.6625 | 0.205 | 0.205 | 0.215 | 0.205 | 0.209 | 204,871 | 0.2079 | -0.94% |
| 2001-01-03 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.650 | 63,357 | 166,593 | 2.6294 | 0.207 | 0.205 | 0.209 | 0.205 | 0.207 | 811,250 | 0.2054 | 0.00% |
| 2001-01-02 | 0 | 2.650 | 2.625 | 2.650 | - | - | 0 | 0 | - | 0.207 | 0.205 | 0.207 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 785,000 | 2,063,000 | 2.6280 | 0.207 | 0.207 | 0.211 | 0.207 | 0.207 | 10,051,470 | 0.2052 | 1.92% |
| 2000-12-28 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 70,500 | 184,425 | 2.6160 | 0.203 | 0.203 | 0.207 | 0.203 | 0.205 | 902,712 | 0.2043 | -0.95% |
| 2000-12-27 | 0 | 2.625 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.205 | 0.203 | 0.207 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 2.625 | 2.600 | 2.625 | - | - | 0 | 0 | - | 0.205 | 0.203 | 0.205 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 0.205 | 0.203 | 0.205 | 0.205 | 0.205 | 256,088 | 0.2050 | 0.00% |
| 2000-12-20 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.650 | 30,000 | 79,000 | 2.6333 | 0.205 | 0.203 | 0.205 | 0.205 | 0.207 | 384,133 | 0.2057 | 0.00% |
| 2000-12-19 | 0 | 2.625 | 2.625 | 2.700 | 2.625 | 2.625 | 2,500 | 6,500 | 2.6000 | 0.205 | 0.205 | 0.211 | 0.205 | 0.205 | 32,011 | 0.2031 | -2.78% |
| 2000-12-18 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.211 | 0.205 | 0.211 | 0.211 | 0.211 | 64,022 | 0.2109 | 0.00% |
| 2000-12-15 | 0 | 2.700 | 2.600 | 2.725 | - | - | 0 | 0 | - | 0.211 | 0.203 | 0.213 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 2.700 | 2.625 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.211 | 0.205 | 0.215 | 0.211 | 0.211 | 128,044 | 0.2109 | 0.00% |
| 2000-12-13 | 0 | 2.700 | 2.675 | 2.800 | 2.650 | 2.700 | 25,000 | 66,750 | 2.6700 | 0.211 | 0.209 | 0.219 | 0.207 | 0.211 | 320,110 | 0.2085 | 2.86% |
| 2000-12-12 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.205 | 0.205 | 0.211 | - | - | 0 | - | 0.96% |
| 2000-12-11 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 7,000 | 18,200 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 89,631 | 0.2031 | 0.00% |
| 2000-12-08 | 0 | 2.600 | 2.600 | - | 2.600 | 2.600 | 45,500 | 118,200 | 2.5978 | 0.203 | 0.203 | - | 0.203 | 0.203 | 582,601 | 0.2029 | 0.00% |
| 2000-12-07 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 21,000 | 55,600 | 2.6476 | 0.203 | 0.203 | 0.211 | 0.203 | 0.207 | 268,893 | 0.2068 | 0.00% |
| 2000-12-06 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.625 | 15,000 | 39,075 | 2.6050 | 0.203 | 0.203 | 0.211 | 0.203 | 0.205 | 192,066 | 0.2034 | -0.95% |
| 2000-12-05 | 0 | 2.625 | 2.625 | - | 2.625 | 2.625 | 8,000 | 20,850 | 2.6063 | 0.205 | 0.205 | - | 0.205 | 0.205 | 102,435 | 0.2035 | 0.96% |
| 2000-12-04 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.203 | 0.203 | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 2.600 | 2.600 | - | 2.600 | 2.600 | 35,000 | 91,000 | 2.6000 | 0.203 | 0.203 | - | 0.203 | 0.203 | 448,155 | 0.2031 | 0.00% |
| 2000-11-30 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.203 | 0.203 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 55,000 | 143,000 | 2.6000 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 704,243 | 0.2031 | 0.00% |
| 2000-11-28 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.600 | 1,000 | 2,600 | 2.6000 | 0.203 | 0.203 | 0.209 | 0.203 | 0.203 | 12,804 | 0.2031 | 0.00% |
| 2000-11-27 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.600 | 13,750 | 35,638 | 2.5919 | 0.203 | 0.203 | 0.209 | 0.203 | 0.203 | 176,061 | 0.2024 | -1.89% |
| 2000-11-24 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.207 | 0.203 | 0.207 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 2.650 | 2.600 | - | 2.600 | 2.650 | 22,500 | 59,175 | 2.6300 | 0.207 | 0.203 | - | 0.203 | 0.207 | 288,099 | 0.2054 | 1.92% |
| 2000-11-22 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.203 | 0.203 | - | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 7,250 | 18,800 | 2.5931 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 92,832 | 0.2025 | 0.00% |
| 2000-11-20 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 9,000 | 23,400 | 2.6000 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 115,240 | 0.2031 | 0.00% |
| 2000-11-17 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 37,250 | 96,813 | 2.5990 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 476,965 | 0.2030 | 0.00% |
| 2000-11-16 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 91,250 | 237,725 | 2.6052 | 0.203 | 0.203 | 0.211 | 0.203 | 0.207 | 1,168,403 | 0.2035 | -1.89% |
| 2000-11-15 | 0 | 2.650 | 2.650 | - | 2.625 | 2.650 | 25,900 | 68,100 | 2.6293 | 0.207 | 0.207 | - | 0.205 | 0.207 | 331,634 | 0.2053 | 1.92% |
| 2000-11-14 | 0 | 2.600 | 2.600 | 2.625 | - | - | 0 | 0 | - | 0.203 | 0.203 | 0.205 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 3,000 | 7,800 | 2.6000 | 0.203 | 0.203 | 0.205 | 0.203 | 0.203 | 38,413 | 0.2031 | 0.00% |
| 2000-11-10 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 128,044 | 0.2031 | 0.00% |
| 2000-11-09 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 158,300 | 411,535 | 2.5997 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 2,026,940 | 0.2030 | 0.00% |
| 2000-11-08 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 55,000 | 143,250 | 2.6045 | 0.203 | 0.203 | 0.207 | 0.203 | 0.207 | 704,243 | 0.2034 | 0.00% |
| 2000-11-07 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 70,000 | 182,000 | 2.6000 | 0.203 | 0.203 | 0.205 | 0.203 | 0.203 | 896,309 | 0.2031 | 0.00% |
| 2000-11-06 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 87,000 | 226,200 | 2.6000 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 1,113,985 | 0.2031 | 0.00% |
| 2000-11-03 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 1,225,000 | 3,215,000 | 2.6245 | 0.203 | 0.203 | 0.205 | 0.203 | 0.203 | 15,685,414 | 0.2050 | 0.00% |
| 2000-11-02 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 120,000 | 312,000 | 2.6000 | 0.203 | 0.203 | 0.207 | 0.203 | 0.203 | 1,536,530 | 0.2031 | 0.00% |
| 2000-11-01 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.625 | 22,000 | 57,450 | 2.6114 | 0.203 | 0.203 | 0.211 | 0.203 | 0.205 | 281,697 | 0.2039 | 0.00% |
| 2000-10-31 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 60,000 | 156,000 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 768,265 | 0.2031 | 0.00% |
| 2000-10-30 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 21,000 | 54,600 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 268,893 | 0.2031 | 0.00% |
| 2000-10-27 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.625 | 27,500 | 71,675 | 2.6064 | 0.203 | 0.203 | 0.211 | 0.203 | 0.205 | 352,122 | 0.2036 | -0.95% |
| 2000-10-26 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 54,000 | 140,450 | 2.6009 | 0.205 | 0.203 | 0.207 | 0.203 | 0.205 | 691,439 | 0.2031 | 0.96% |
| 2000-10-25 | 0 | 2.600 | 2.550 | - | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 0.203 | 0.199 | - | 0.203 | 0.203 | 256,088 | 0.2031 | 0.00% |
| 2000-10-24 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 40,000 | 104,000 | 2.6000 | 0.203 | 0.203 | 0.211 | 0.203 | 0.203 | 512,177 | 0.2031 | 0.00% |
| 2000-10-23 | 0 | 2.600 | 2.550 | 2.650 | 2.550 | 2.600 | 26,000 | 67,100 | 2.5808 | 0.203 | 0.199 | 0.207 | 0.199 | 0.203 | 332,915 | 0.2016 | 0.00% |
| 2000-10-20 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 39,500 | 102,625 | 2.5981 | 0.203 | 0.199 | 0.207 | 0.203 | 0.203 | 505,775 | 0.2029 | 0.00% |
| 2000-10-19 | 0 | 2.600 | 2.550 | 2.625 | 2.525 | 2.600 | 230,132 | 596,642 | 2.5926 | 0.203 | 0.199 | 0.205 | 0.197 | 0.203 | 2,946,707 | 0.2025 | 0.00% |
| 2000-10-18 | 0 | 2.600 | 2.550 | 2.625 | 2.500 | 2.600 | 252,000 | 650,300 | 2.5806 | 0.203 | 0.199 | 0.205 | 0.195 | 0.203 | 3,226,714 | 0.2015 | 0.00% |
| 2000-10-17 | 0 | 2.600 | 2.525 | 2.625 | 2.500 | 2.600 | 313,000 | 800,075 | 2.5562 | 0.203 | 0.197 | 0.205 | 0.195 | 0.203 | 4,007,783 | 0.1996 | 5.05% |
| 2000-10-16 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 0.193 | - | 0.193 | - | - | 0 | - | -1.00% |
| 2000-10-13 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 2.500 | - | 2.500 | 2.550 | 2.550 | 32,000 | 81,600 | 2.5500 | 0.195 | - | 0.195 | 0.199 | 0.199 | 409,741 | 0.1991 | 0.00% |
| 2000-10-09 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 0.195 | - | 0.195 | 0.195 | 0.195 | 640,221 | 0.1952 | 0.00% |
| 2000-10-05 | 0 | 2.500 | - | 2.550 | - | - | 0 | 0 | - | 0.195 | - | 0.199 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 32,000 | 80,000 | 2.5000 | 0.195 | - | 0.195 | 0.195 | 0.195 | 409,741 | 0.1952 | 0.00% |
| 2000-10-03 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 8,000 | 20,000 | 2.5000 | 0.195 | 0.195 | 0.199 | 0.195 | 0.195 | 102,435 | 0.1952 | 0.00% |
| 2000-09-29 | 0 | 2.500 | 2.400 | 2.550 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.195 | 0.187 | 0.199 | 0.195 | 0.195 | 384,133 | 0.1952 | 0.00% |
| 2000-09-28 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 31,000 | 77,500 | 2.5000 | 0.195 | 0.195 | 0.199 | 0.195 | 0.195 | 396,937 | 0.1952 | 1.01% |
| 2000-09-27 | 0 | 2.475 | - | 2.550 | - | - | 0 | 0 | - | 0.193 | - | 0.199 | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 2.475 | - | 2.550 | - | - | 0 | 0 | - | 0.193 | - | 0.199 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 2.475 | - | 2.500 | - | - | 0 | 0 | - | 0.193 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 2.475 | 2.300 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.193 | 0.180 | 0.193 | 0.195 | 0.195 | 128,044 | 0.1952 | -1.00% |
| 2000-09-21 | 0 | 2.500 | - | 2.575 | - | - | 0 | 0 | - | 0.195 | - | 0.201 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 2.500 | - | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | - | 0.199 | 0.195 | 0.195 | 128,044 | 0.1952 | 0.00% |
| 2000-09-19 | 0 | 2.500 | 2.300 | 2.550 | 2.400 | 2.500 | 62,500 | 154,500 | 2.4720 | 0.195 | 0.180 | 0.199 | 0.187 | 0.195 | 800,276 | 0.1931 | 6.38% |
| 2000-09-18 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.184 | 0.180 | 0.191 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.184 | 0.180 | 0.191 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 2.350 | 2.300 | - | - | - | 0 | 0 | - | 0.184 | 0.180 | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 2.350 | 2.350 | - | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 0.184 | 0.184 | - | 0.184 | 0.184 | 102,435 | 0.1835 | 0.00% |
| 2000-09-11 | 0 | 2.350 | 2.350 | 2.550 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 0.184 | 0.184 | 0.199 | 0.184 | 0.184 | 25,609 | 0.1835 | -4.08% |
| 2000-09-08 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.191 | - | 0.191 | - | - | 0 | - | -4.85% |
| 2000-09-07 | 0 | 2.575 | 2.500 | 2.575 | 2.550 | 2.575 | 37,500 | 95,800 | 2.5547 | 0.201 | 0.195 | 0.201 | 0.199 | 0.201 | 480,166 | 0.1995 | 3.00% |
| 2000-09-06 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.195 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.195 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.195 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 2.500 | 2.500 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.203 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.187 | 0.203 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 0.195 | 0.187 | 0.203 | 0.195 | 0.195 | 256,088 | 0.1952 | -3.85% |
| 2000-08-29 | 0 | 2.600 | 2.500 | 2.700 | - | - | 2,490,000 | 6,474,000 | 2.6000 | 0.203 | 0.195 | 0.211 | - | - | 31,883,005 | 0.2031 | 0.00% |
| 2000-08-28 | 0 | 2.600 | - | - | - | - | 0 | 0 | - | 0.203 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 2.600 | - | 2.700 | - | - | 0 | 0 | - | 0.203 | - | 0.211 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.203 | - | 0.203 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.203 | 0.195 | 0.203 | 0.203 | 0.203 | 128,044 | 0.2031 | 4.00% |
| 2000-08-22 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.195 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.195 | 0.187 | 0.203 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 2.500 | 2.400 | - | - | - | 0 | 0 | - | 0.195 | 0.187 | - | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 17,000 | 42,500 | 2.5000 | 0.195 | 0.191 | 0.199 | 0.195 | 0.195 | 217,675 | 0.1952 | 0.00% |
| 2000-08-16 | 0 | 2.500 | 2.400 | - | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.195 | 0.187 | - | 0.195 | 0.195 | 128,044 | 0.1952 | 4.17% |
| 2000-08-15 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.450 | 43,500 | 104,650 | 2.4057 | 0.187 | 0.187 | 0.195 | 0.187 | 0.191 | 556,992 | 0.1879 | 0.00% |
| 2000-08-14 | 0 | 2.400 | 2.400 | - | 2.400 | 2.425 | 160,000 | 384,250 | 2.4016 | 0.187 | 0.187 | - | 0.187 | 0.189 | 2,048,707 | 0.1876 | 0.00% |
| 2000-08-11 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.187 | 0.187 | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.187 | 0.187 | - | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.187 | 0.187 | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 2.400 | 2.400 | - | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.187 | 0.187 | - | 0.187 | 0.187 | 384,133 | 0.1874 | -4.00% |
| 2000-08-07 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.195 | 0.187 | 0.203 | 0.195 | 0.195 | 25,609 | 0.1952 | 2.04% |
| 2000-08-04 | 0 | 2.450 | 2.400 | 2.600 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 0.191 | 0.187 | 0.203 | 0.191 | 0.191 | 256,088 | 0.1913 | -2.00% |
| 2000-08-03 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 0.195 | 0.187 | 0.195 | 0.195 | 0.195 | 640,221 | 0.1952 | 0.00% |
| 2000-08-02 | 0 | 2.500 | 2.400 | - | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.195 | 0.187 | - | 0.195 | 0.195 | 384,133 | 0.1952 | 4.17% |
| 2000-08-01 | 0 | 2.400 | 2.400 | - | 2.400 | 2.400 | 7,000 | 16,800 | 2.4000 | 0.187 | 0.187 | - | 0.187 | 0.187 | 89,631 | 0.1874 | -2.04% |
| 2000-07-31 | 0 | 2.450 | 2.400 | - | 2.400 | 2.450 | 11,500 | 28,025 | 2.4370 | 0.191 | 0.187 | - | 0.187 | 0.191 | 147,251 | 0.1903 | 2.08% |
| 2000-07-28 | 0 | 2.400 | 2.400 | - | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 0.187 | 0.187 | - | 0.187 | 0.187 | 256,088 | 0.1874 | -1.03% |
| 2000-07-27 | 0 | 2.425 | 2.425 | - | 2.425 | 2.425 | 12,500 | 30,250 | 2.4200 | 0.189 | 0.189 | - | 0.189 | 0.189 | 160,055 | 0.1890 | -3.00% |
| 2000-07-26 | 0 | 2.500 | 2.400 | 2.600 | 2.400 | 2.500 | 87,000 | 214,300 | 2.4632 | 0.195 | 0.187 | 0.203 | 0.187 | 0.195 | 1,113,985 | 0.1924 | 0.00% |
| 2000-07-25 | 0 | 2.500 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.195 | 0.189 | 0.195 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.195 | 0.187 | 0.203 | 0.195 | 0.195 | 384,133 | 0.1952 | 4.17% |
| 2000-07-21 | 0 | 2.400 | 2.400 | 2.600 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 0.187 | 0.187 | 0.203 | 0.187 | 0.187 | 153,653 | 0.1874 | 0.00% |
| 2000-07-20 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 14,000 | 33,600 | 2.4000 | 0.187 | 0.187 | 0.195 | 0.187 | 0.187 | 179,262 | 0.1874 | 0.00% |
| 2000-07-19 | 0 | 2.400 | 2.400 | 2.600 | 2.400 | 2.500 | 13,850 | 33,840 | 2.4433 | 0.187 | 0.187 | 0.203 | 0.187 | 0.195 | 177,341 | 0.1908 | -4.00% |
| 2000-07-18 | 0 | 2.500 | 2.500 | 2.525 | - | - | 0 | 0 | - | 0.195 | 0.195 | 0.197 | - | - | 0 | - | 1.01% |
| 2000-07-17 | 0 | 2.475 | 2.475 | 2.600 | 2.475 | 2.475 | 1,500 | 3,650 | 2.4333 | 0.193 | 0.193 | 0.203 | 0.193 | 0.193 | 19,207 | 0.1900 | -2.94% |
| 2000-07-14 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 55,000 | 141,500 | 2.5727 | 0.199 | 0.199 | 0.203 | 0.199 | 0.203 | 704,243 | 0.2009 | 4.08% |
| 2000-07-13 | 0 | 2.450 | 2.450 | 2.600 | 2.400 | 2.500 | 29,000 | 70,650 | 2.4362 | 0.191 | 0.191 | 0.203 | 0.187 | 0.195 | 371,328 | 0.1903 | 4.26% |
| 2000-07-12 | 0 | 2.350 | 2.350 | - | - | - | 0 | 0 | - | 0.184 | 0.184 | - | - | - | 0 | - | 4.44% |
| 2000-07-11 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.250 | 3,000 | 6,750 | 2.2500 | 0.176 | 0.176 | 0.184 | 0.176 | 0.176 | 38,413 | 0.1757 | 0.00% |
| 2000-07-10 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 0.176 | 0.176 | - | - | - | 0 | - | 2.27% |
| 2000-07-07 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 3,000 | 6,600 | 2.2000 | 0.172 | 0.172 | - | 0.172 | 0.172 | 38,413 | 0.1718 | 0.00% |
| 2000-07-06 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.172 | 0.172 | 0.180 | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.172 | 0.172 | 0.180 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 34,000 | 74,800 | 2.2000 | 0.172 | 0.172 | - | 0.172 | 0.172 | 435,350 | 0.1718 | 0.00% |
| 2000-07-03 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.172 | 0.172 | - | - | - | 0 | - | 4.76% |
| 2000-06-30 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 5,000 | 10,500 | 2.1000 | 0.164 | 0.164 | - | 0.164 | 0.164 | 64,022 | 0.1640 | -4.55% |
| 2000-06-29 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.172 | 0.172 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 2.200 | 2.200 | 2.450 | 2.200 | 2.200 | 5,368 | 11,773 | 2.1932 | 0.172 | 0.172 | 0.191 | 0.172 | 0.172 | 68,734 | 0.1713 | -4.35% |
| 2000-06-27 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 0.180 | 0.180 | 0.187 | 0.180 | 0.180 | 25,609 | 0.1796 | -6.12% |
| 2000-06-26 | 0 | 2.450 | 2.300 | 2.500 | 2.450 | 2.450 | 100,000 | 245,000 | 2.4500 | 0.191 | 0.180 | 0.195 | 0.191 | 0.191 | 1,280,442 | 0.1913 | -2.00% |
| 2000-06-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.195 | 0.180 | 0.195 | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 2.500 | 2.300 | - | - | - | 0 | 0 | - | 0.195 | 0.180 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.195 | 0.180 | 0.195 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.195 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 316,000 | 776,700 | 2.4579 | 0.195 | 0.191 | 0.195 | 0.191 | 0.195 | 4,046,197 | 0.1920 | 4.17% |
| 2000-06-15 | 0 | 2.400 | 2.200 | 2.450 | 2.400 | 2.400 | 250,000 | 600,000 | 2.4000 | 0.187 | 0.172 | 0.191 | 0.187 | 0.187 | 3,201,105 | 0.1874 | 0.00% |
| 2000-06-14 | 0 | 2.400 | 2.325 | 2.450 | 2.425 | 2.425 | 20,000 | 48,500 | 2.4250 | 0.187 | 0.182 | 0.191 | 0.189 | 0.189 | 256,088 | 0.1894 | 0.00% |
| 2000-06-13 | 0 | 2.400 | 2.200 | 2.450 | - | - | 0 | 0 | - | 0.187 | 0.172 | 0.191 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.400 | 2.200 | 2.450 | 2.200 | 2.400 | 45,000 | 104,000 | 2.3111 | 0.187 | 0.172 | 0.191 | 0.172 | 0.187 | 576,199 | 0.1805 | 0.00% |
| 2000-06-09 | 0 | 2.400 | 2.200 | 2.425 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 0.187 | 0.172 | 0.189 | 0.187 | 0.187 | 256,088 | 0.1874 | 2.13% |
| 2000-06-08 | 0 | 2.350 | 2.200 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 0.184 | 0.172 | 0.187 | 0.184 | 0.184 | 256,088 | 0.1835 | -1.05% |
| 2000-06-07 | 0 | 2.375 | 2.200 | 2.375 | 2.375 | 2.375 | 15,000 | 35,625 | 2.3750 | 0.185 | 0.172 | 0.185 | 0.185 | 0.185 | 192,066 | 0.1855 | 1.06% |
| 2000-06-05 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.184 | 0.172 | 0.184 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 2.350 | 2.200 | - | 2.200 | 2.350 | 55,000 | 127,500 | 2.3182 | 0.184 | 0.172 | - | 0.172 | 0.184 | 704,243 | 0.1810 | 2.17% |
| 2000-06-01 | 0 | 2.300 | 2.150 | - | 2.250 | 2.300 | 558,000 | 1,257,500 | 2.2536 | 0.180 | 0.168 | - | 0.176 | 0.180 | 7,144,866 | 0.1760 | 4.55% |
| 2000-05-31 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.172 | 0.168 | 0.180 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.200 | 22,000 | 48,400 | 2.2000 | 0.172 | 0.168 | 0.180 | 0.172 | 0.172 | 281,697 | 0.1718 | 0.00% |
| 2000-05-29 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.172 | 0.168 | 0.180 | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 30,000 | 67,000 | 2.2333 | 0.172 | 0.172 | 0.180 | 0.172 | 0.176 | 384,133 | 0.1744 | -2.22% |
| 2000-05-25 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.176 | 0.168 | 0.176 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.176 | 0.168 | 0.180 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.250 | 2.150 | 2.350 | - | - | 0 | 0 | - | 0.176 | 0.168 | 0.184 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.250 | 2.200 | - | 2.200 | 2.250 | 10,000 | 22,250 | 2.2250 | 0.176 | 0.172 | - | 0.172 | 0.176 | 128,044 | 0.1738 | 0.00% |
| 2000-05-19 | 0 | 2.250 | 2.225 | 2.250 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 0.176 | 0.174 | 0.176 | 0.176 | 0.176 | 128,044 | 0.1757 | 0.00% |
| 2000-05-18 | 0 | 2.250 | 2.250 | 2.400 | 2.225 | 2.400 | 72,000 | 163,225 | 2.2670 | 0.176 | 0.176 | 0.187 | 0.174 | 0.187 | 921,918 | 0.1770 | -8.16% |
| 2000-05-17 | 0 | 2.450 | 2.325 | 2.450 | 2.425 | 2.450 | 10,000 | 24,450 | 2.4450 | 0.191 | 0.182 | 0.191 | 0.189 | 0.191 | 128,044 | 0.1909 | -2.00% |
| 2000-05-16 | 0 | 2.500 | 2.450 | 2.600 | 2.350 | 2.500 | 138,000 | 338,550 | 2.4533 | 0.195 | 0.191 | 0.203 | 0.184 | 0.195 | 1,767,010 | 0.1916 | 4.17% |
| 2000-05-15 | 0 | 2.400 | 2.350 | 2.400 | 2.275 | 2.400 | 64,000 | 148,950 | 2.3273 | 0.187 | 0.184 | 0.187 | 0.178 | 0.187 | 819,483 | 0.1818 | 4.35% |
| 2000-05-12 | 0 | 2.300 | 2.275 | 2.325 | 2.225 | 2.300 | 70,000 | 160,250 | 2.2893 | 0.180 | 0.178 | 0.182 | 0.174 | 0.180 | 896,309 | 0.1788 | 0.00% |
| 2000-05-10 | 0 | 2.300 | 2.200 | 2.350 | 2.300 | 2.300 | 19,000 | 43,700 | 2.3000 | 0.180 | 0.172 | 0.184 | 0.180 | 0.180 | 243,284 | 0.1796 | 0.00% |
| 2000-05-09 | 0 | 2.300 | 2.250 | 2.350 | 2.250 | 2.300 | 100,000 | 228,750 | 2.2875 | 0.180 | 0.176 | 0.184 | 0.176 | 0.180 | 1,280,442 | 0.1786 | 0.00% |
| 2000-05-08 | 0 | 2.300 | 2.200 | 2.325 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 0.180 | 0.172 | 0.182 | 0.180 | 0.180 | 512,177 | 0.1796 | 0.00% |
| 2000-05-05 | 0 | 2.300 | 2.250 | 2.350 | 2.250 | 2.300 | 82,000 | 188,200 | 2.2951 | 0.180 | 0.176 | 0.184 | 0.176 | 0.180 | 1,049,962 | 0.1792 | 2.22% |
| 2000-05-04 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.275 | 74,000 | 166,500 | 2.2500 | 0.176 | 0.176 | 0.178 | 0.172 | 0.178 | 947,527 | 0.1757 | 2.27% |
| 2000-05-03 | 0 | 2.200 | 2.075 | 2.250 | 2.200 | 2.300 | 43,000 | 95,600 | 2.2233 | 0.172 | 0.162 | 0.176 | 0.172 | 0.180 | 550,590 | 0.1736 | 0.00% |
| 2000-05-02 | 0 | 2.200 | 2.000 | 2.300 | 2.100 | 2.200 | 120,000 | 258,000 | 2.1500 | 0.172 | 0.156 | 0.180 | 0.164 | 0.172 | 1,536,530 | 0.1679 | 10.00% |
| 2000-04-28 | 0 | 2.000 | 1.990 | 2.050 | 1.950 | 2.000 | 31,000 | 61,950 | 1.9984 | 0.156 | 0.155 | 0.160 | 0.152 | 0.156 | 396,937 | 0.1561 | 1.01% |
| 2000-04-27 | 0 | 1.980 | 1.980 | - | - | - | 0 | 0 | - | 0.155 | 0.155 | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 1.980 | 1.980 | 2.050 | 1.980 | 1.990 | 41,000 | 81,380 | 1.9849 | 0.155 | 0.155 | 0.160 | 0.155 | 0.155 | 524,981 | 0.1550 | 2.59% |
| 2000-04-25 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 0.151 | 0.151 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 1.930 | 1.930 | - | 1.920 | 1.950 | 60,000 | 115,400 | 1.9233 | 0.151 | 0.151 | - | 0.150 | 0.152 | 768,265 | 0.1502 | -1.03% |
| 2000-04-19 | 0 | 1.950 | 1.920 | - | - | - | 0 | 0 | - | 0.152 | 0.150 | - | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.152 | 0.149 | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 1.950 | 1.850 | - | - | - | 0 | 0 | - | 0.152 | 0.144 | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.152 | 0.152 | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 1.950 | 1.950 | - | 1.950 | 1.950 | 8,000 | 15,600 | 1.9500 | 0.152 | 0.152 | - | 0.152 | 0.152 | 102,435 | 0.1523 | -2.01% |
| 2000-04-12 | 0 | 1.990 | 1.950 | - | - | - | 0 | 0 | - | 0.155 | 0.152 | - | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 1.990 | 1.960 | - | 1.920 | 1.990 | 50,000 | 97,200 | 1.9440 | 0.155 | 0.153 | - | 0.150 | 0.155 | 640,221 | 0.1518 | 2.58% |
| 2000-04-10 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 0.152 | 0.152 | - | - | - | 0 | - | 1.57% |
| 2000-04-07 | 0 | 1.910 | 1.910 | - | - | - | 0 | 0 | - | 0.149 | 0.149 | - | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 0.149 | 0.148 | - | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 1.910 | 1.910 | 1.950 | - | - | 0 | 0 | - | 0.149 | 0.149 | 0.152 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 1.910 | 1.910 | - | 1.900 | 1.910 | 58,750 | 111,788 | 1.9028 | 0.149 | 0.149 | - | 0.148 | 0.149 | 752,260 | 0.1486 | -1.04% |
| 2000-03-31 | 0 | 1.930 | 1.920 | - | - | - | 0 | 0 | - | 0.151 | 0.150 | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 0.151 | 0.151 | - | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 1.930 | 1.930 | - | 1.920 | 1.930 | 15,000 | 28,900 | 1.9267 | 0.151 | 0.151 | - | 0.150 | 0.151 | 192,066 | 0.1505 | 0.00% |
| 2000-03-28 | 0 | 1.930 | 1.930 | 1.960 | 1.930 | 1.930 | 15,000 | 28,950 | 1.9300 | 0.151 | 0.151 | 0.153 | 0.151 | 0.151 | 192,066 | 0.1507 | 0.00% |
| 2000-03-27 | 0 | 1.930 | 1.930 | 1.960 | 1.910 | 1.920 | 31,250 | 59,883 | 1.9163 | 0.151 | 0.151 | 0.153 | 0.149 | 0.150 | 400,138 | 0.1497 | 0.00% |
| 2000-03-24 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 5,000 | 9,650 | 1.9300 | 0.151 | 0.151 | - | 0.151 | 0.151 | 64,022 | 0.1507 | 0.52% |
| 2000-03-23 | 0 | 1.920 | 1.920 | - | 1.920 | 1.920 | 5,000 | 9,600 | 1.9200 | 0.150 | 0.150 | - | 0.150 | 0.150 | 64,022 | 0.1499 | 0.00% |
| 2000-03-22 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.950 | 156,000 | 302,020 | 1.9360 | 0.150 | 0.150 | 0.152 | 0.150 | 0.152 | 1,997,489 | 0.1512 | -0.52% |
| 2000-03-21 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.940 | 80,000 | 155,000 | 1.9375 | 0.151 | 0.151 | 0.152 | 0.151 | 0.152 | 1,024,354 | 0.1513 | -1.03% |
| 2000-03-20 | 0 | 1.950 | 1.950 | - | 1.950 | 1.950 | 5,000 | 9,750 | 1.9500 | 0.152 | 0.152 | - | 0.152 | 0.152 | 64,022 | 0.1523 | 0.00% |
| 2000-03-17 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.152 | 0.152 | - | - | - | 0 | - | 0.52% |
| 2000-03-16 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 0.152 | 0.152 | - | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 131,000 | 254,140 | 1.9400 | 0.152 | 0.152 | - | 0.152 | 0.152 | 1,677,379 | 0.1515 | 0.00% |
| 2000-03-14 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 5,216 | 10,110 | 1.9383 | 0.152 | 0.152 | - | 0.152 | 0.152 | 66,788 | 0.1514 | -1.02% |
| 2000-03-13 | 0 | 1.960 | 1.930 | - | - | - | 0 | 0 | - | 0.153 | 0.151 | - | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 0.153 | 0.153 | - | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 1.960 | 1.920 | - | 1.910 | 1.960 | 27,500 | 53,510 | 1.9458 | 0.153 | 0.150 | - | 0.149 | 0.153 | 352,122 | 0.1520 | 2.08% |
| 2000-03-08 | 0 | 1.920 | 1.920 | 1.950 | 1.900 | 1.910 | 37,500 | 71,290 | 1.9011 | 0.150 | 0.150 | 0.152 | 0.148 | 0.149 | 480,166 | 0.1485 | -0.52% |
| 2000-03-07 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 0.151 | 0.151 | - | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 1.930 | 1.920 | 1.950 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.151 | 0.150 | 0.152 | 0.151 | 0.151 | 128,044 | 0.1507 | 1.05% |
| 2000-03-03 | 0 | 1.910 | 1.910 | - | 1.910 | 1.970 | 492,000 | 961,470 | 1.9542 | 0.149 | 0.149 | - | 0.149 | 0.154 | 6,299,775 | 0.1526 | -1.55% |
| 2000-03-02 | 0 | 1.940 | 1.910 | 1.950 | 1.940 | 2.000 | 178,315 | 351,899 | 1.9735 | 0.152 | 0.149 | 0.152 | 0.152 | 0.156 | 2,283,220 | 0.1541 | -2.51% |
| 2000-03-01 | 0 | 1.990 | 1.980 | 2.000 | 1.990 | 2.000 | 56,000 | 111,870 | 1.9977 | 0.155 | 0.155 | 0.156 | 0.155 | 0.156 | 717,048 | 0.1560 | -0.50% |
| 2000-02-29 | 0 | 2.000 | 1.990 | 2.050 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.156 | 0.155 | 0.160 | 0.156 | 0.156 | 256,088 | 0.1562 | 0.50% |
| 2000-02-28 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.000 | 24,000 | 47,960 | 1.9983 | 0.155 | 0.155 | 0.156 | 0.155 | 0.156 | 307,306 | 0.1561 | -0.50% |
| 2000-02-25 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 104,000 | 208,000 | 2.0000 | 0.156 | 0.156 | 0.164 | 0.156 | 0.156 | 1,331,660 | 0.1562 | -2.44% |
| 2000-02-24 | 0 | 2.050 | 2.000 | 2.050 | 1.980 | 2.050 | 128,000 | 255,250 | 1.9941 | 0.160 | 0.156 | 0.160 | 0.155 | 0.160 | 1,638,966 | 0.1557 | 0.00% |
| 2000-02-23 | 0 | 2.050 | 2.050 | 2.200 | 2.050 | 2.050 | 5,000 | 10,250 | 2.0500 | 0.160 | 0.160 | 0.172 | 0.160 | 0.160 | 64,022 | 0.1601 | -2.38% |
| 2000-02-22 | 0 | 2.100 | 2.000 | 2.200 | 2.050 | 2.100 | 35,000 | 72,000 | 2.0571 | 0.164 | 0.156 | 0.172 | 0.160 | 0.164 | 448,155 | 0.1607 | -2.33% |
| 2000-02-21 | 0 | 2.150 | 2.075 | 2.150 | 2.050 | 2.150 | 31,000 | 65,250 | 2.1048 | 0.168 | 0.162 | 0.168 | 0.160 | 0.168 | 396,937 | 0.1644 | 3.61% |
| 2000-02-18 | 0 | 2.075 | 2.075 | - | 2.075 | 2.075 | 6,000 | 12,450 | 2.0750 | 0.162 | 0.162 | - | 0.162 | 0.162 | 76,827 | 0.1621 | 1.22% |
| 2000-02-17 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 0.160 | 0.160 | - | 0.160 | 0.160 | 25,609 | 0.1601 | 1.23% |
| 2000-02-16 | 0 | 2.025 | 2.025 | - | 2.000 | 2.150 | 155,000 | 319,000 | 2.0581 | 0.158 | 0.158 | - | 0.156 | 0.168 | 1,984,685 | 0.1607 | -1.22% |
| 2000-02-15 | 0 | 2.050 | 2.025 | - | - | - | 0 | 0 | - | 0.160 | 0.158 | - | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 0.160 | 0.156 | - | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.050 | 2.000 | - | 2.050 | 2.050 | 30,000 | 61,500 | 2.0500 | 0.160 | 0.156 | - | 0.160 | 0.160 | 384,133 | 0.1601 | 0.00% |
| 2000-02-10 | 0 | 2.050 | 2.025 | 2.050 | - | - | 0 | 0 | - | 0.160 | 0.158 | 0.160 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 2.050 | 2.050 | 2.100 | 2.000 | 2.000 | 5,000 | 10,000 | 2.0000 | 0.160 | 0.160 | 0.164 | 0.156 | 0.156 | 64,022 | 0.1562 | -2.38% |
| 2000-02-08 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 62,750 | 131,678 | 2.0985 | 0.164 | 0.160 | - | 0.164 | 0.164 | 803,477 | 0.1639 | 0.00% |
| 2000-02-03 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 5,000 | 10,500 | 2.1000 | 0.164 | 0.164 | - | 0.164 | 0.164 | 64,022 | 0.1640 | -4.55% |
| 2000-02-02 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.172 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.172 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 2.200 | - | - | - | - | 250 | 500 | 2.0000 | 0.172 | - | - | - | - | 3,201 | 0.1562 | 0.00% |
| 2000-01-28 | 0 | 2.200 | 2.100 | - | 2.100 | 2.200 | 24,250 | 51,885 | 2.1396 | 0.172 | 0.164 | - | 0.164 | 0.172 | 310,507 | 0.1671 | 4.76% |
| 2000-01-27 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 5,000 | 10,400 | 2.0800 | 0.164 | 0.164 | - | 0.164 | 0.164 | 64,022 | 0.1624 | 2.44% |
| 2000-01-26 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 0.160 | 0.160 | - | 0.160 | 0.160 | 25,609 | 0.1601 | -4.65% |
| 2000-01-25 | 0 | 2.150 | - | - | - | - | 0 | 0 | - | 0.168 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 2.150 | - | - | - | - | 0 | 0 | - | 0.168 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.168 | - | 0.168 | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.168 | 0.156 | 0.168 | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 2.150 | - | - | - | - | 0 | 0 | - | 0.168 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 2.150 | 2.050 | - | 2.150 | 2.150 | 15,000 | 32,250 | 2.1500 | 0.168 | 0.160 | - | 0.168 | 0.168 | 192,066 | 0.1679 | 4.88% |
| 2000-01-17 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.160 | 0.160 | 0.164 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 2.050 | 2.050 | 2.200 | 2.025 | 2.025 | 31,000 | 62,775 | 2.0250 | 0.160 | 0.160 | 0.172 | 0.158 | 0.158 | 396,937 | 0.1581 | -2.38% |
| 2000-01-13 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 46,000 | 96,600 | 2.1000 | 0.164 | 0.164 | 0.172 | 0.164 | 0.164 | 589,003 | 0.1640 | 3.70% |
| 2000-01-12 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 5,250 | 10,613 | 2.0215 | 0.158 | 0.158 | 0.164 | 0.158 | 0.158 | 67,223 | 0.1579 | -1.22% |
| 2000-01-11 | 0 | 2.050 | 2.050 | 2.200 | 2.050 | 2.050 | 33,000 | 67,650 | 2.0500 | 0.160 | 0.160 | 0.172 | 0.160 | 0.160 | 422,546 | 0.1601 | -2.38% |
| 2000-01-10 | 0 | 2.100 | 2.000 | 2.200 | 2.000 | 2.100 | 33,000 | 69,000 | 2.0909 | 0.164 | 0.156 | 0.172 | 0.156 | 0.164 | 422,546 | 0.1633 | 5.00% |
| 2000-01-07 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 1.01% |
| 2000-01-06 | 0 | 1.980 | 1.980 | 2.025 | 1.980 | 2.025 | 65,000 | 130,150 | 2.0023 | 0.155 | 0.155 | 0.158 | 0.155 | 0.158 | 832,287 | 0.1564 | -2.22% |
| 2000-01-05 | 0 | 2.025 | 2.000 | - | 2.025 | 2.025 | 20,000 | 40,250 | 2.0125 | 0.158 | 0.156 | - | 0.158 | 0.158 | 256,088 | 0.1572 | -3.57% |
| 2000-01-04 | 0 | 2.100 | 2.100 | 2.200 | 2.075 | 2.075 | 5,000 | 10,375 | 2.0750 | 0.164 | 0.164 | 0.172 | 0.162 | 0.162 | 64,022 | 0.1621 | -8.70% |
| 2000-01-03 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.180 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.180 | - | 0.180 | - | - | 0 | - | -2.13% |
| 1999-12-28 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.184 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.184 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.184 | - | 0.184 | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 2.350 | - | 2.375 | - | - | 0 | 0 | - | 0.184 | - | 0.185 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.184 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.184 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.184 | - | 0.184 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.184 | - | 0.184 | - | - | 0 | - | -1.05% |
| 1999-12-15 | 0 | 2.375 | - | 2.375 | - | - | 5,000 | 11,875 | 2.3750 | 0.185 | - | 0.185 | - | - | 64,022 | 0.1855 | 0.00% |
| 1999-12-14 | 0 | 2.375 | - | 2.375 | - | - | 0 | 0 | - | 0.185 | - | 0.185 | - | - | 0 | - | -3.06% |
| 1999-12-13 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 58,000 | 144,050 | 2.4836 | 0.191 | 0.191 | 0.195 | 0.191 | 0.195 | 742,656 | 0.1940 | -2.00% |
| 1999-12-10 | 0 | 2.500 | 2.475 | 2.500 | 2.325 | 2.500 | 155,950 | 385,740 | 2.4735 | 0.195 | 0.193 | 0.195 | 0.182 | 0.195 | 1,996,849 | 0.1932 | 8.70% |
| 1999-12-09 | 0 | 2.300 | 2.100 | 2.400 | 2.100 | 2.300 | 60,750 | 131,463 | 2.1640 | 0.180 | 0.164 | 0.187 | 0.164 | 0.180 | 777,869 | 0.1690 | 8.24% |
| 1999-12-08 | 0 | 2.125 | 2.075 | - | - | - | 0 | 0 | - | 0.166 | 0.162 | - | - | - | 0 | - | 0.00% |
| 1999-12-07 | 0 | 2.125 | 2.075 | 2.200 | 2.075 | 2.125 | 25,000 | 52,875 | 2.1150 | 0.166 | 0.162 | 0.172 | 0.162 | 0.166 | 320,110 | 0.1652 | 2.41% |
| 1999-12-06 | 0 | 2.075 | 2.050 | - | 2.075 | 2.075 | 15,000 | 31,125 | 2.0750 | 0.162 | 0.160 | - | 0.162 | 0.162 | 192,066 | 0.1621 | 1.22% |
| 1999-12-03 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.160 | 0.160 | 0.164 | - | - | 0 | - | 0.00% |
| 1999-12-02 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.160 | 0.160 | 0.168 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.050 | 33,250 | 68,138 | 2.0493 | 0.160 | 0.160 | 0.162 | 0.160 | 0.160 | 425,747 | 0.1600 | 1.23% |
| 1999-11-30 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.025 | 31,000 | 62,775 | 2.0250 | 0.158 | 0.158 | 0.160 | 0.158 | 0.158 | 396,937 | 0.1581 | 0.00% |
| 1999-11-29 | 0 | 2.025 | 2.025 | 2.125 | 2.025 | 2.025 | 16,500 | 33,375 | 2.0227 | 0.158 | 0.158 | 0.166 | 0.158 | 0.158 | 211,273 | 0.1580 | 0.00% |
| 1999-11-26 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 5,000 | 10,125 | 2.0250 | 0.158 | 0.158 | 0.164 | 0.158 | 0.158 | 64,022 | 0.1581 | 0.00% |
| 1999-11-25 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 1,000 | 2,025 | 2.0250 | 0.158 | 0.158 | 0.164 | 0.158 | 0.158 | 12,804 | 0.1581 | 0.00% |
| 1999-11-24 | 0 | 2.025 | 2.025 | 2.150 | 2.025 | 2.025 | 163,701 | 331,456 | 2.0248 | 0.158 | 0.158 | 0.168 | 0.158 | 0.158 | 2,096,096 | 0.1581 | 0.00% |
| 1999-11-23 | 0 | 2.025 | 2.025 | 2.125 | 2.025 | 2.025 | 25,000 | 50,625 | 2.0250 | 0.158 | 0.158 | 0.166 | 0.158 | 0.158 | 320,110 | 0.1581 | 0.00% |
| 1999-11-22 | 0 | 2.025 | 2.000 | 2.125 | - | - | 0 | 0 | - | 0.158 | 0.156 | 0.166 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 2.025 | 2.025 | - | 2.025 | 2.025 | 1,000 | 2,025 | 2.0250 | 0.158 | 0.158 | - | 0.158 | 0.158 | 12,804 | 0.1581 | 0.00% |
| 1999-11-18 | 0 | 2.025 | 2.025 | 2.125 | - | - | 500 | 975 | 1.9500 | 0.158 | 0.158 | 0.166 | - | - | 6,402 | 0.1523 | 0.00% |
| 1999-11-17 | 0 | 2.025 | 2.000 | - | - | - | 0 | 0 | - | 0.158 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 9,000 | 18,225 | 2.0250 | 0.158 | 0.158 | 0.164 | 0.158 | 0.158 | 115,240 | 0.1581 | 1.25% |
| 1999-11-15 | 0 | 2.000 | 2.000 | 2.050 | 1.990 | 1.990 | 8,382 | 16,661 | 1.9877 | 0.156 | 0.156 | 0.160 | 0.155 | 0.155 | 107,327 | 0.1552 | 0.50% |
| 1999-11-12 | 0 | 1.990 | 1.990 | - | 1.980 | 1.980 | 6,500 | 12,840 | 1.9754 | 0.155 | 0.155 | - | 0.155 | 0.155 | 83,229 | 0.1543 | -0.50% |
| 1999-11-11 | 0 | 2.000 | 2.000 | - | 1.980 | 2.000 | 26,900 | 53,677 | 1.9954 | 0.156 | 0.156 | - | 0.155 | 0.156 | 344,439 | 0.1558 | 0.00% |
| 1999-11-10 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.156 | 0.156 | 0.164 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.156 | 0.156 | 0.164 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.025 | 131,550 | 264,245 | 2.0087 | 0.156 | 0.156 | 0.164 | 0.156 | 0.158 | 1,684,421 | 0.1569 | -2.44% |
| 1999-11-05 | 0 | 2.050 | 2.000 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.160 | 0.156 | - | 0.160 | 0.160 | 128,044 | 0.1601 | 2.50% |
| 1999-11-04 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 6,000 | 12,000 | 2.0000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 76,827 | 0.1562 | 0.00% |
| 1999-11-03 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 12,000 | 24,000 | 2.0000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 153,653 | 0.1562 | 0.00% |
| 1999-11-01 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 12,000 | 24,000 | 2.0000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 153,653 | 0.1562 | 0.00% |
| 1999-10-29 | 0 | 2.000 | 2.000 | 2.100 | 1.990 | 2.000 | 107,500 | 214,965 | 1.9997 | 0.156 | 0.156 | 0.164 | 0.155 | 0.156 | 1,376,475 | 0.1562 | 0.00% |
| 1999-10-28 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 2,500 | 4,975 | 1.9900 | 0.156 | 0.156 | - | 0.156 | 0.156 | 32,011 | 0.1554 | -1.23% |
| 1999-10-27 | 0 | 2.025 | 2.025 | - | 2.025 | 2.025 | 5,000 | 10,125 | 2.0250 | 0.158 | 0.158 | - | 0.158 | 0.158 | 64,022 | 0.1581 | 1.25% |
| 1999-10-26 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-22 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.156 | 0.156 | 0.164 | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 256,088 | 0.1562 | 0.00% |
| 1999-10-20 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.156 | 0.156 | 0.160 | 0.156 | 0.156 | 256,088 | 0.1562 | 1.01% |
| 1999-10-19 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 2.000 | 41,000 | 81,980 | 1.9995 | 0.155 | 0.155 | 0.156 | 0.155 | 0.156 | 524,981 | 0.1562 | -3.41% |
| 1999-10-15 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 21,000 | 42,500 | 2.0238 | 0.160 | 0.156 | 0.160 | 0.156 | 0.160 | 268,893 | 0.1581 | 2.50% |
| 1999-10-14 | 0 | 2.000 | 1.990 | 2.050 | - | - | 0 | 0 | - | 0.156 | 0.155 | 0.160 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 2.000 | 1.980 | - | 2.000 | 2.000 | 9,000 | 18,000 | 2.0000 | 0.156 | 0.155 | - | 0.156 | 0.156 | 115,240 | 0.1562 | 0.00% |
| 1999-10-12 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 15,000 | 30,000 | 2.0000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 192,066 | 0.1562 | 0.00% |
| 1999-10-07 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 41,625 | 83,200 | 1.9988 | 0.156 | 0.156 | - | 0.156 | 0.156 | 532,984 | 0.1561 | 0.00% |
| 1999-10-06 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.156 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 2.000 | 1.990 | - | - | - | 0 | 0 | - | 0.156 | 0.155 | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 2.000 | 2.000 | - | 2.000 | 2.050 | 34,000 | 69,100 | 2.0324 | 0.156 | 0.156 | - | 0.156 | 0.160 | 435,350 | 0.1587 | 0.00% |
| 1999-09-29 | 0 | 2.000 | 1.970 | - | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 0.156 | 0.154 | - | 0.156 | 0.156 | 384,133 | 0.1562 | -2.44% |
| 1999-09-28 | 0 | 2.050 | 2.000 | 2.100 | 2.025 | 2.050 | 104,000 | 213,015 | 2.0482 | 0.160 | 0.156 | 0.164 | 0.158 | 0.160 | 1,331,660 | 0.1600 | 0.00% |
| 1999-09-27 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 40,000 | 83,500 | 2.0875 | 0.160 | 0.160 | 0.164 | 0.160 | 0.164 | 512,177 | 0.1630 | -6.82% |
| 1999-09-24 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 44,000 | 96,450 | 2.1920 | 0.172 | 0.170 | 0.172 | 0.168 | 0.172 | 563,394 | 0.1712 | 3.53% |
| 1999-09-23 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.150 | 4,000 | 8,550 | 2.1375 | 0.166 | 0.166 | 0.172 | 0.166 | 0.168 | 51,218 | 0.1669 | 1.19% |
| 1999-09-22 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 40,000 | 85,500 | 2.1375 | 0.164 | 0.164 | 0.168 | 0.164 | 0.168 | 512,177 | 0.1669 | -2.33% |
| 1999-09-21 | 0 | 2.150 | 2.150 | 2.225 | 2.150 | 2.200 | 54,000 | 118,650 | 2.1972 | 0.168 | 0.168 | 0.174 | 0.168 | 0.172 | 691,439 | 0.1716 | -2.27% |
| 1999-09-20 | 0 | 2.200 | 2.200 | 2.225 | 2.100 | 2.200 | 105,187 | 228,707 | 2.1743 | 0.172 | 0.172 | 0.174 | 0.164 | 0.172 | 1,346,859 | 0.1698 | -1.12% |
| 1999-09-17 | 0 | 2.225 | 2.225 | 2.250 | 2.150 | 2.250 | 48,000 | 106,125 | 2.2109 | 0.174 | 0.174 | 0.176 | 0.168 | 0.176 | 614,612 | 0.1727 | 0.00% |
| 1999-09-15 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.300 | 181,500 | 408,800 | 2.2523 | 0.174 | 0.174 | 0.180 | 0.174 | 0.180 | 2,324,002 | 0.1759 | -8.25% |
| 1999-09-14 | 0 | 2.425 | 2.300 | 2.425 | 2.300 | 2.425 | 93,750 | 220,538 | 2.3524 | 0.189 | 0.180 | 0.189 | 0.180 | 0.189 | 1,200,414 | 0.1837 | 5.43% |
| 1999-09-13 | 0 | 2.300 | 2.250 | 2.400 | 2.200 | 2.300 | 63,500 | 142,050 | 2.2370 | 0.180 | 0.176 | 0.187 | 0.172 | 0.180 | 813,081 | 0.1747 | 6.98% |
| 1999-09-10 | 0 | 2.150 | 2.150 | 2.275 | 2.150 | 2.150 | 1,000 | 2,150 | 2.1500 | 0.168 | 0.168 | 0.178 | 0.168 | 0.168 | 12,804 | 0.1679 | -2.27% |
| 1999-09-09 | 0 | 2.200 | 2.150 | - | - | - | 0 | 0 | - | 0.172 | 0.168 | - | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.172 | 0.172 | - | 0.172 | 0.172 | 128,044 | 0.1718 | 0.00% |
| 1999-09-07 | 0 | 2.200 | 2.150 | - | - | - | 0 | 0 | - | 0.172 | 0.168 | - | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 2.200 | 2.150 | 2.300 | - | - | 250 | 500 | 2.0000 | 0.172 | 0.168 | 0.180 | - | - | 3,201 | 0.1562 | 0.00% |
| 1999-09-03 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 3,000 | 6,600 | 2.2000 | 0.172 | 0.168 | 0.172 | 0.172 | 0.172 | 38,413 | 0.1718 | 0.00% |
| 1999-09-02 | 0 | 2.200 | 2.150 | - | 2.200 | 2.200 | 1,000 | 2,200 | 2.2000 | 0.172 | 0.168 | - | 0.172 | 0.172 | 12,804 | 0.1718 | 0.00% |
| 1999-09-01 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 1,250 | 2,713 | 2.1704 | 0.172 | 0.172 | 0.180 | 0.172 | 0.172 | 16,006 | 0.1695 | -2.22% |
| 1999-08-31 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.176 | 0.168 | 0.176 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 2.250 | 2.200 | - | 2.200 | 2.250 | 31,750 | 70,238 | 2.2122 | 0.176 | 0.172 | - | 0.172 | 0.176 | 406,540 | 0.1728 | 2.27% |
| 1999-08-27 | 0 | 2.200 | 2.150 | - | 2.100 | 2.200 | 55,500 | 121,500 | 2.1892 | 0.172 | 0.168 | - | 0.164 | 0.172 | 710,645 | 0.1710 | 0.00% |
| 1999-08-26 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.300 | 14,000 | 31,200 | 2.2286 | 0.172 | 0.172 | 0.180 | 0.172 | 0.180 | 179,262 | 0.1740 | -4.35% |
| 1999-08-25 | 0 | 2.300 | 2.200 | - | 2.200 | 2.300 | 36,000 | 82,700 | 2.2972 | 0.180 | 0.172 | - | 0.172 | 0.180 | 460,959 | 0.1794 | -4.17% |
| 1999-08-24 | 0 | 2.400 | 2.300 | - | - | - | 0 | 0 | - | 0.187 | 0.180 | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 2.400 | 2.300 | - | - | - | 0 | 0 | - | 0.187 | 0.180 | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.450 | 50,000 | 120,750 | 2.4150 | 0.187 | 0.180 | 0.187 | 0.187 | 0.191 | 640,221 | 0.1886 | 0.00% |
| 1999-08-19 | 0 | 2.400 | 2.400 | 2.550 | 2.400 | 2.450 | 33,000 | 80,200 | 2.4303 | 0.187 | 0.187 | 0.199 | 0.187 | 0.191 | 422,546 | 0.1898 | -4.00% |
| 1999-08-18 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.525 | 35,000 | 87,675 | 2.5050 | 0.195 | 0.195 | 0.203 | 0.195 | 0.197 | 448,155 | 0.1956 | 0.00% |
| 1999-08-17 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.600 | 42,000 | 107,000 | 2.5476 | 0.195 | 0.195 | 0.203 | 0.195 | 0.203 | 537,786 | 0.1990 | -3.85% |
| 1999-08-16 | 0 | 2.600 | 2.550 | 2.650 | 2.450 | 2.650 | 29,300 | 76,690 | 2.6174 | 0.203 | 0.199 | 0.207 | 0.191 | 0.207 | 375,170 | 0.2044 | 1.96% |
| 1999-08-13 | 0 | 2.550 | 2.550 | 2.600 | 2.400 | 2.550 | 76,821 | 191,054 | 2.4870 | 0.199 | 0.199 | 0.203 | 0.187 | 0.199 | 983,648 | 0.1942 | 2.00% |
| 1999-08-12 | 0 | 2.500 | 2.500 | 2.625 | 2.500 | 2.675 | 120,499 | 305,998 | 2.5394 | 0.195 | 0.195 | 0.205 | 0.195 | 0.209 | 1,542,920 | 0.1983 | -5.66% |
| 1999-08-11 | 0 | 2.650 | 2.625 | 2.825 | 2.650 | 3.075 | 192,774 | 546,414 | 2.8345 | 0.207 | 0.205 | 0.221 | 0.207 | 0.240 | 2,468,359 | 0.2214 | -16.54% |
| 1999-08-10 | 0 | 3.175 | 3.175 | 3.225 | 3.125 | 3.300 | 1,584,954 | 5,121,305 | 3.2312 | 0.248 | 0.248 | 0.252 | 0.244 | 0.258 | 20,294,416 | 0.2524 | -5.22% |
| 1999-08-09 | 0 | 3.350 | 3.275 | 3.350 | 3.000 | 3.350 | 2,421,692 | 7,841,252 | 3.2379 | 0.262 | 0.256 | 0.262 | 0.234 | 0.262 | 31,008,361 | 0.2529 | 9.84% |
| 1999-08-06 | 0 | 3.050 | 2.925 | 3.075 | 2.675 | 3.075 | 2,209,982 | 6,357,939 | 2.8769 | 0.238 | 0.228 | 0.240 | 0.209 | 0.240 | 28,297,537 | 0.2247 | 12.96% |
| 1999-08-05 | 0 | 2.700 | 2.650 | 2.725 | 2.500 | 2.700 | 2,010,980 | 5,121,828 | 2.5469 | 0.211 | 0.207 | 0.213 | 0.195 | 0.211 | 25,749,432 | 0.1989 | 6.93% |
| 1999-08-04 | 0 | 2.525 | 2.500 | 2.550 | 2.425 | 2.525 | 1,284,713 | 3,209,790 | 2.4984 | 0.197 | 0.195 | 0.199 | 0.189 | 0.197 | 16,450,005 | 0.1951 | 4.12% |
| 1999-08-03 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.475 | 900,700 | 2,164,050 | 2.4026 | 0.189 | 0.189 | 0.191 | 0.187 | 0.193 | 11,532,941 | 0.1876 | -3.00% |
| 1999-08-02 | 0 | 2.500 | 2.400 | 2.525 | 2.375 | 2.500 | 300,000 | 729,575 | 2.4319 | 0.195 | 0.187 | 0.197 | 0.185 | 0.195 | 3,841,326 | 0.1899 | 5.26% |
| 1999-07-30 | 0 | 2.375 | 2.375 | 2.425 | 2.200 | 2.425 | 311,200 | 732,620 | 2.3542 | 0.185 | 0.185 | 0.189 | 0.172 | 0.189 | 3,984,735 | 0.1839 | 9.20% |
| 1999-07-29 | 0 | 2.175 | 2.175 | 2.225 | 2.175 | 2.200 | 197,250 | 430,113 | 2.1805 | 0.170 | 0.170 | 0.174 | 0.170 | 0.172 | 2,525,672 | 0.1703 | 0.00% |
| 1999-07-28 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.250 | 329,750 | 726,300 | 2.2026 | 0.170 | 0.170 | 0.172 | 0.170 | 0.176 | 4,222,257 | 0.1720 | -3.33% |
| 1999-07-27 | 0 | 2.250 | 2.200 | 2.300 | 2.150 | 2.300 | 1,237,891 | 2,799,181 | 2.2612 | 0.176 | 0.172 | 0.180 | 0.168 | 0.180 | 15,850,476 | 0.1766 | -6.25% |
| 1999-07-26 | 0 | 2.400 | 2.400 | 2.425 | 2.300 | 2.650 | 2,725,250 | 6,518,275 | 2.3918 | 0.187 | 0.187 | 0.189 | 0.180 | 0.207 | 34,895,245 | 0.1868 | 31.87% |
| 1999-07-23 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-22 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-21 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-19 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-16 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-14 | 1 | 1.820 | 1.780 | 1.820 | 1.820 | 1.860 | 187,588 | 344,559 | 1.8368 | 0.142 | 0.139 | 0.142 | 0.142 | 0.145 | 2,401,956 | 0.1434 | 1.11% |
| 1999-07-13 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.820 | 151,750 | 274,920 | 1.8117 | 0.141 | 0.141 | 0.142 | 0.141 | 0.142 | 1,943,071 | 0.1415 | -1.10% |
| 1999-07-12 | 0 | 1.820 | 1.800 | 1.830 | 1.800 | 1.830 | 168,143 | 305,787 | 1.8186 | 0.142 | 0.141 | 0.143 | 0.141 | 0.143 | 2,152,974 | 0.1420 | 1.11% |
| 1999-07-09 | 0 | 1.800 | 1.800 | 1.820 | 1.750 | 1.820 | 1,321,250 | 2,329,665 | 1.7632 | 0.141 | 0.141 | 0.142 | 0.137 | 0.142 | 16,917,840 | 0.1377 | 2.27% |
| 1999-07-08 | 0 | 1.760 | 1.760 | 1.800 | 1.740 | 1.820 | 634,500 | 1,119,820 | 1.7649 | 0.137 | 0.137 | 0.141 | 0.136 | 0.142 | 8,124,404 | 0.1378 | -2.22% |
| 1999-07-07 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.830 | 187,500 | 339,560 | 1.8110 | 0.141 | 0.141 | 0.141 | 0.141 | 0.143 | 2,400,829 | 0.1414 | -2.70% |
| 1999-07-06 | 0 | 1.850 | 1.830 | 1.850 | 1.820 | 1.870 | 145,000 | 268,350 | 1.8507 | 0.144 | 0.143 | 0.144 | 0.142 | 0.146 | 1,856,641 | 0.1445 | 1.65% |
| 1999-07-05 | 0 | 1.820 | 1.820 | - | 1.770 | 1.820 | 131,500 | 235,470 | 1.7906 | 0.142 | 0.142 | - | 0.138 | 0.142 | 1,683,781 | 0.1398 | 2.82% |
| 1999-07-02 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.810 | 180,500 | 323,575 | 1.7927 | 0.138 | 0.138 | 0.141 | 0.138 | 0.141 | 2,311,198 | 0.1400 | -3.28% |
| 1999-06-30 | 0 | 1.830 | 1.800 | 1.850 | 1.800 | 1.830 | 170,000 | 308,400 | 1.8141 | 0.143 | 0.141 | 0.144 | 0.141 | 0.143 | 2,176,751 | 0.1417 | -1.61% |
| 1999-06-29 | 0 | 1.860 | 1.840 | 1.860 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 0.145 | 0.144 | 0.145 | 0.145 | 0.145 | 128,044 | 0.1453 | -2.11% |
| 1999-06-28 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 1.900 | 1.870 | 1.910 | 1.880 | 1.900 | 275,000 | 521,600 | 1.8967 | 0.148 | 0.146 | 0.149 | 0.147 | 0.148 | 3,521,215 | 0.1481 | 0.00% |
| 1999-06-24 | 0 | 1.900 | 1.900 | 1.940 | - | - | 0 | 0 | - | 0.148 | 0.148 | 0.152 | - | - | 0 | - | -0.00% |
| 1999-06-23 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 143,000 | 313,700 | 2.1937 | 0.148 | 0.147 | 0.148 | 0.147 | 0.148 | 2,120,142 | 0.1480 | 0.00% |
| 1999-06-22 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 360,200 | 792,065 | 2.1990 | 0.148 | 0.147 | 0.148 | 0.147 | 0.150 | 5,340,387 | 0.1483 | 0.00% |
| 1999-06-21 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.250 | 547,750 | 1,205,050 | 2.2000 | 0.148 | 0.148 | 0.150 | 0.145 | 0.152 | 8,121,035 | 0.1484 | -1.12% |
| 1999-06-17 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.250 | 204,500 | 455,575 | 2.2278 | 0.150 | 0.148 | 0.152 | 0.148 | 0.152 | 3,031,952 | 0.1503 | 1.14% |
| 1999-06-16 | 0 | 2.200 | 2.200 | 2.250 | 2.125 | 2.250 | 159,000 | 344,975 | 2.1697 | 0.148 | 0.148 | 0.152 | 0.143 | 0.152 | 2,357,361 | 0.1463 | 4.76% |
| 1999-06-15 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 97,380 | 205,835 | 2.1137 | 0.142 | 0.142 | 0.143 | 0.142 | 0.143 | 1,443,772 | 0.1426 | 3.70% |
| 1999-06-14 | 0 | 2.025 | 2.025 | - | 2.025 | 2.100 | 103,500 | 211,620 | 2.0446 | 0.137 | 0.137 | - | 0.137 | 0.142 | 1,534,509 | 0.1379 | -1.22% |
| 1999-06-11 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 95,500 | 195,975 | 2.0521 | 0.138 | 0.137 | 0.138 | 0.137 | 0.140 | 1,415,899 | 0.1384 | 0.00% |
| 1999-06-10 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.150 | 91,000 | 187,650 | 2.0621 | 0.138 | 0.137 | 0.140 | 0.138 | 0.145 | 1,349,182 | 0.1391 | -1.20% |
| 1999-06-09 | 0 | 2.075 | 2.075 | 2.150 | 2.075 | 2.150 | 23,000 | 48,190 | 2.0952 | 0.140 | 0.140 | 0.145 | 0.140 | 0.145 | 341,002 | 0.1413 | -3.49% |
| 1999-06-08 | 0 | 2.150 | 2.150 | 2.200 | 2.050 | 2.150 | 195,000 | 412,475 | 2.1153 | 0.145 | 0.145 | 0.148 | 0.138 | 0.145 | 2,891,103 | 0.1427 | 4.88% |
| 1999-06-07 | 0 | 2.050 | 2.025 | - | 1.940 | 2.050 | 111,500 | 220,015 | 1.9732 | 0.138 | 0.137 | - | 0.131 | 0.138 | 1,653,118 | 0.1331 | 7.33% |
| 1999-06-04 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.950 | 108,000 | 208,140 | 1.9272 | 0.129 | 0.129 | 0.132 | 0.129 | 0.132 | 1,601,226 | 0.1300 | -3.54% |
| 1999-06-03 | 0 | 1.980 | 1.930 | 1.980 | 1.960 | 1.980 | 201,000 | 395,380 | 1.9671 | 0.134 | 0.130 | 0.134 | 0.132 | 0.134 | 2,980,060 | 0.1327 | 3.13% |
| 1999-06-02 | 0 | 1.920 | 1.910 | 1.980 | 1.900 | 2.100 | 378,000 | 738,250 | 1.9530 | 0.130 | 0.129 | 0.134 | 0.128 | 0.142 | 5,604,292 | 0.1317 | -24.71% |
| 1999-06-01 | 0 | 2.550 | 2.350 | 2.550 | - | - | 0 | 0 | - | 0.172 | 0.159 | 0.172 | - | - | 0 | - | -8.93% |
| 1999-05-31 | 1 | 2.800 | - | - | - | - | 0 | 0 | - | 0.189 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-28 | 1 | 2.800 | - | - | - | - | 0 | 0 | - | 0.189 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 2.800 | 2.800 | 2.950 | 2.800 | 2.800 | 8,000 | 22,400 | 2.8000 | 0.189 | 0.189 | 0.199 | 0.189 | 0.189 | 118,609 | 0.1889 | -3.45% |
| 1999-05-26 | 0 | 2.900 | 2.800 | 2.950 | 2.800 | 2.900 | 12,000 | 34,600 | 2.8833 | 0.196 | 0.189 | 0.199 | 0.189 | 0.196 | 177,914 | 0.1945 | 7.41% |
| 1999-05-25 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 0.182 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1999-05-24 | 0 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 0.182 | 0.182 | 0.196 | 0.182 | 0.182 | 74,131 | 0.1821 | -3.57% |
| 1999-05-21 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 7,000 | 19,600 | 2.8000 | 0.189 | 0.182 | 0.189 | 0.189 | 0.189 | 103,783 | 0.1889 | 0.00% |
| 1999-05-19 | 0 | 2.800 | 2.800 | 3.000 | 2.700 | 2.800 | 18,000 | 49,600 | 2.7556 | 0.189 | 0.189 | 0.202 | 0.182 | 0.189 | 266,871 | 0.1859 | 3.70% |
| 1999-05-18 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.182 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.700 | - | 2.800 | 2.700 | 2.700 | 16,000 | 43,200 | 2.7000 | 0.182 | - | 0.189 | 0.182 | 0.182 | 237,219 | 0.1821 | 0.00% |
| 1999-05-14 | 0 | 2.700 | 2.575 | 2.775 | 2.700 | 2.700 | 7,000 | 18,700 | 2.6714 | 0.182 | 0.174 | 0.187 | 0.182 | 0.182 | 103,783 | 0.1802 | -1.82% |
| 1999-05-13 | 0 | 2.750 | 2.700 | 2.850 | 2.700 | 2.750 | 75,000 | 205,000 | 2.7333 | 0.185 | 0.182 | 0.192 | 0.182 | 0.185 | 1,111,963 | 0.1844 | 3.77% |
| 1999-05-12 | 0 | 2.650 | 2.650 | - | 2.600 | 2.650 | 75,000 | 197,500 | 2.6333 | 0.179 | 0.179 | - | 0.175 | 0.179 | 1,111,963 | 0.1776 | 4.95% |
| 1999-05-11 | 0 | 2.525 | 2.475 | - | - | - | 0 | 0 | - | 0.170 | 0.167 | - | - | - | 0 | - | 0.00% |
| 1999-05-10 | 0 | 2.525 | 2.525 | - | 2.525 | 2.525 | 3,000 | 7,500 | 2.5000 | 0.170 | 0.170 | - | 0.170 | 0.170 | 44,479 | 0.1686 | -2.88% |
| 1999-05-07 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 40,500 | 105,250 | 2.5988 | 0.175 | 0.174 | 0.175 | 0.175 | 0.175 | 600,460 | 0.1753 | 2.97% |
| 1999-05-06 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.525 | 37,000 | 92,800 | 2.5081 | 0.170 | 0.170 | 0.175 | 0.169 | 0.170 | 548,568 | 0.1692 | -0.98% |
| 1999-05-05 | 0 | 2.550 | 2.500 | 2.550 | 2.425 | 2.550 | 105,000 | 260,500 | 2.4810 | 0.172 | 0.169 | 0.172 | 0.164 | 0.172 | 1,556,748 | 0.1673 | 9.68% |
| 1999-05-04 | 0 | 2.325 | 2.300 | 2.350 | 2.175 | 2.325 | 79,000 | 179,825 | 2.2763 | 0.157 | 0.155 | 0.159 | 0.147 | 0.157 | 1,171,267 | 0.1535 | 8.14% |
| 1999-05-03 | 0 | 2.150 | 2.150 | - | - | - | 750 | 1,485 | 1.9800 | 0.145 | 0.145 | - | - | - | 11,120 | 0.1335 | 0.00% |
| 1999-04-30 | 0 | 2.150 | 2.100 | - | - | - | 0 | 0 | - | 0.145 | 0.142 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 2.150 | 2.100 | - | - | - | 250 | 475 | 1.9000 | 0.145 | 0.142 | - | - | - | 3,707 | 0.1282 | 0.00% |
| 1999-04-28 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.200 | 22,000 | 47,800 | 2.1727 | 0.145 | 0.145 | 0.148 | 0.145 | 0.148 | 326,176 | 0.1465 | -2.27% |
| 1999-04-27 | 0 | 2.200 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.148 | 0.143 | 0.148 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 2.200 | - | - | - | - | 750 | 1,463 | 1.9507 | 0.148 | - | - | - | - | 11,120 | 0.1316 | 0.00% |
| 1999-04-23 | 0 | 2.200 | 2.175 | 2.250 | 2.100 | 2.200 | 45,000 | 95,750 | 2.1278 | 0.148 | 0.147 | 0.152 | 0.142 | 0.148 | 667,178 | 0.1435 | 2.33% |
| 1999-04-22 | 0 | 2.150 | 2.150 | 2.250 | 2.125 | 2.250 | 35,000 | 77,125 | 2.2036 | 0.145 | 0.145 | 0.152 | 0.143 | 0.152 | 518,916 | 0.1486 | -5.49% |
| 1999-04-21 | 0 | 2.275 | 2.250 | 2.350 | 2.275 | 2.275 | 5,000 | 11,375 | 2.2750 | 0.153 | 0.152 | 0.159 | 0.153 | 0.153 | 74,131 | 0.1534 | -1.09% |
| 1999-04-20 | 0 | 2.300 | - | 2.350 | 2.300 | 2.350 | 44,250 | 102,788 | 2.3229 | 0.155 | - | 0.159 | 0.155 | 0.159 | 656,058 | 0.1567 | -3.16% |
| 1999-04-19 | 0 | 2.375 | 2.300 | 2.450 | 2.175 | 2.375 | 55,000 | 127,450 | 2.3173 | 0.160 | 0.155 | 0.165 | 0.147 | 0.160 | 815,439 | 0.1563 | 10.47% |
| 1999-04-16 | 0 | 2.150 | 2.100 | 2.200 | 2.150 | 2.150 | 94,000 | 202,100 | 2.1500 | 0.145 | 0.142 | 0.148 | 0.145 | 0.145 | 1,393,660 | 0.1450 | 3.61% |
| 1999-04-15 | 0 | 2.075 | 2.075 | 2.175 | 1.930 | 2.075 | 182,500 | 362,520 | 1.9864 | 0.140 | 0.140 | 0.147 | 0.130 | 0.140 | 2,705,776 | 0.1340 | 6.41% |
| 1999-04-14 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.132 | 0.132 | - | - | - | 0 | - | 1.04% |
| 1999-04-13 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 24,500 | 47,295 | 1.9304 | 0.130 | 0.130 | - | 0.130 | 0.130 | 363,241 | 0.1302 | -1.03% |
| 1999-04-12 | 0 | 1.950 | 1.910 | - | 1.910 | 1.950 | 212,000 | 413,320 | 1.9496 | 0.132 | 0.129 | - | 0.129 | 0.132 | 3,143,148 | 0.1315 | 0.00% |
| 1999-04-09 | 0 | 1.950 | 1.940 | 1.980 | 1.900 | 1.960 | 292,000 | 565,980 | 1.9383 | 0.132 | 0.131 | 0.134 | 0.128 | 0.132 | 4,329,242 | 0.1307 | 0.52% |
| 1999-04-08 | 0 | 1.940 | 1.910 | - | - | - | 0 | 0 | - | 0.131 | 0.129 | - | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 1.940 | 1.900 | 1.980 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.131 | 0.128 | 0.134 | 0.131 | 0.131 | 296,523 | 0.1308 | 2.11% |
| 1999-04-01 | 0 | 1.900 | 1.880 | 1.940 | 1.900 | 1.940 | 100,000 | 190,640 | 1.9064 | 0.128 | 0.127 | 0.131 | 0.128 | 0.131 | 1,482,617 | 0.1286 | -2.56% |
| 1999-03-31 | 0 | 1.950 | 1.940 | 1.960 | 1.950 | 1.950 | 20,000 | 39,000 | 1.9500 | 0.132 | 0.131 | 0.132 | 0.132 | 0.132 | 296,523 | 0.1315 | -0.51% |
| 1999-03-30 | 0 | 1.960 | - | 1.960 | 1.960 | 1.960 | 8,000 | 15,680 | 1.9600 | 0.132 | - | 0.132 | 0.132 | 0.132 | 118,609 | 0.1322 | 1.03% |
| 1999-03-29 | 0 | 1.940 | 1.920 | - | - | - | 0 | 0 | - | 0.131 | 0.130 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 1.940 | 1.920 | - | 1.940 | 1.940 | 25,000 | 48,500 | 1.9400 | 0.131 | 0.130 | - | 0.131 | 0.131 | 370,654 | 0.1308 | 0.00% |
| 1999-03-25 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 0.131 | 0.131 | - | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 1.940 | 1.930 | - | - | - | 0 | 0 | - | 0.131 | 0.130 | - | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 1.940 | 1.940 | - | 1.920 | 1.920 | 5,750 | 10,995 | 1.9122 | 0.131 | 0.131 | - | 0.130 | 0.130 | 85,250 | 0.1290 | -1.02% |
| 1999-03-22 | 0 | 1.960 | - | - | - | - | 300 | 570 | 1.9000 | 0.132 | - | - | - | - | 4,448 | 0.1282 | 0.00% |
| 1999-03-19 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 1.960 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.132 | 0.132 | 0.135 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 1.960 | 1.900 | - | - | - | 0 | 0 | - | 0.132 | 0.128 | - | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 1.960 | 1.900 | - | - | - | 0 | 0 | - | 0.132 | 0.128 | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.132 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.132 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.132 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 1.960 | 1.860 | 2.000 | 1.920 | 1.960 | 15,000 | 29,160 | 1.9440 | 0.132 | 0.125 | 0.135 | 0.130 | 0.132 | 222,393 | 0.1311 | 4.26% |
| 1999-03-03 | 0 | 1.880 | 1.840 | - | 1.880 | 1.880 | 20,000 | 37,600 | 1.8800 | 0.127 | 0.124 | - | 0.127 | 0.127 | 296,523 | 0.1268 | 2.73% |
| 1999-03-02 | 0 | 1.830 | 1.830 | - | 1.760 | 1.760 | 3,000 | 5,280 | 1.7600 | 0.123 | 0.123 | - | 0.119 | 0.119 | 44,479 | 0.1187 | 1.67% |
| 1999-03-01 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 6,500 | 11,680 | 1.7969 | 0.121 | 0.121 | - | 0.121 | 0.121 | 96,370 | 0.1212 | -4.76% |
| 1999-02-26 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.890 | - | - | 1.880 | 1.890 | 52,500 | 98,875 | 1.8833 | 0.127 | - | - | 0.127 | 0.127 | 778,374 | 0.1270 | 0.53% |
| 1999-02-19 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 1,250 | 2,330 | 1.8640 | 0.127 | 0.127 | - | 0.127 | 0.127 | 18,533 | 0.1257 | 0.00% |
| 1999-02-15 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - | 0.127 | 0.127 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - | 0.127 | 0.127 | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 50,000 | 94,000 | 1.8800 | 0.127 | 0.127 | - | 0.127 | 0.127 | 741,309 | 0.1268 | 0.00% |
| 1999-02-10 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 30,000 | 56,400 | 1.8800 | 0.127 | 0.127 | - | 0.127 | 0.127 | 444,785 | 0.1268 | -2.08% |
| 1999-02-09 | 0 | 1.920 | - | 1.960 | - | - | 20,000 | 38,400 | 1.9200 | 0.130 | - | 0.132 | - | - | 296,523 | 0.1295 | 0.00% |
| 1999-02-08 | 0 | 1.920 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.920 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.920 | - | 1.960 | - | - | 0 | 0 | - | 0.130 | - | 0.132 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.920 | 1.920 | 2.000 | 1.920 | 1.920 | 10,000 | 19,200 | 1.9200 | 0.130 | 0.130 | 0.135 | 0.130 | 0.130 | 148,262 | 0.1295 | -3.03% |
| 1999-02-02 | 0 | 1.980 | 1.940 | - | - | - | 0 | 0 | - | 0.134 | 0.131 | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.134 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 1.980 | 1.950 | 2.075 | - | - | 0 | 0 | - | 0.134 | 0.132 | 0.140 | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.980 | 1.950 | 2.075 | - | - | 0 | 0 | - | 0.134 | 0.132 | 0.140 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.980 | 1.960 | 2.100 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.134 | 0.132 | 0.142 | 0.134 | 0.134 | 296,523 | 0.1335 | -5.71% |
| 1999-01-26 | 0 | 2.100 | 1.950 | 2.100 | - | - | 0 | 0 | - | 0.142 | 0.132 | 0.142 | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.142 | 0.135 | 0.142 | - | - | 0 | - | -4.55% |
| 1999-01-22 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.148 | - | 0.148 | - | - | 0 | - | -4.35% |
| 1999-01-21 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.155 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.155 | - | 0.162 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 9,000 | 20,700 | 2.3000 | 0.155 | 0.155 | - | 0.155 | 0.155 | 133,436 | 0.1551 | -4.17% |
| 1999-01-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.162 | - | 0.162 | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.162 | - | 0.162 | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.162 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-11 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.162 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.162 | - | 0.169 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 2.400 | 2.400 | - | 2.400 | 2.400 | 16,000 | 38,400 | 2.4000 | 0.162 | 0.162 | - | 0.162 | 0.162 | 237,219 | 0.1619 | -4.00% |
| 1999-01-06 | 0 | 2.500 | 2.500 | 2.675 | 2.500 | 2.675 | 114,000 | 292,175 | 2.5629 | 0.169 | 0.169 | 0.180 | 0.169 | 0.180 | 1,690,183 | 0.1729 | -7.41% |
| 1999-01-05 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 100,000 | 270,000 | 2.7000 | 0.182 | - | 0.182 | 0.182 | 0.182 | 1,482,617 | 0.1821 | 0.00% |
| 1999-01-04 | 0 | 2.700 | - | 2.775 | - | - | 0 | 0 | - | 0.182 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.182 | - | 0.185 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.182 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.182 | - | 0.185 | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.182 | - | 0.185 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 2.700 | - | 2.775 | - | - | 0 | 0 | - | 0.182 | - | 0.187 | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 2.700 | - | 2.775 | - | - | 1,250 | 3,125 | 2.5000 | 0.182 | - | 0.187 | - | - | 18,533 | 0.1686 | 0.00% |
| 1998-12-22 | 0 | 2.700 | - | - | - | - | 269 | 726 | 2.6989 | 0.182 | - | - | - | - | 3,988 | 0.1820 | 0.00% |
| 1998-12-21 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 28,000 | 75,600 | 2.7000 | 0.182 | 0.182 | 0.189 | 0.182 | 0.182 | 415,133 | 0.1821 | -3.57% |
| 1998-12-18 | 0 | 2.800 | 2.700 | 2.825 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.189 | 0.182 | 0.191 | 0.189 | 0.189 | 148,262 | 0.1889 | -1.75% |
| 1998-12-17 | 0 | 2.850 | 2.700 | 2.850 | 2.850 | 2.850 | 99,000 | 282,150 | 2.8500 | 0.192 | 0.182 | 0.192 | 0.192 | 0.192 | 1,467,791 | 0.1922 | 1.79% |
| 1998-12-16 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.189 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.189 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 2.800 | - | 2.800 | 2.800 | 2.850 | 47,000 | 133,100 | 2.8319 | 0.189 | - | 0.189 | 0.189 | 0.192 | 696,830 | 0.1910 | -3.45% |
| 1998-12-11 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.196 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.196 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.900 | 2.800 | 2.900 | 2.875 | 2.900 | 12,000 | 34,750 | 2.8958 | 0.196 | 0.189 | 0.196 | 0.194 | 0.196 | 177,914 | 0.1953 | 1.75% |
| 1998-12-08 | 0 | 2.850 | - | 2.900 | 2.750 | 2.900 | 105,000 | 296,250 | 2.8214 | 0.192 | - | 0.196 | 0.185 | 0.196 | 1,556,748 | 0.1903 | 3.64% |
| 1998-12-07 | 0 | 2.750 | 2.650 | - | 2.750 | 2.750 | 18,000 | 48,500 | 2.6944 | 0.185 | 0.179 | - | 0.185 | 0.185 | 266,871 | 0.1817 | 5.77% |
| 1998-12-04 | 0 | 2.600 | - | - | 2.600 | 2.600 | 5,000 | 13,000 | 2.6000 | 0.175 | - | - | 0.175 | 0.175 | 74,131 | 0.1754 | -1.89% |
| 1998-12-03 | 0 | 2.650 | 2.425 | - | - | - | 0 | 0 | - | 0.179 | 0.164 | - | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.650 | 2.400 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.179 | 0.162 | 0.182 | 0.179 | 0.179 | 148,262 | 0.1787 | 1.92% |
| 1998-12-01 | 0 | 2.600 | 2.400 | 2.700 | - | - | 0 | 0 | - | 0.175 | 0.162 | 0.182 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.600 | 2.600 | 2.700 | 2.500 | 2.700 | 24,000 | 61,800 | 2.5750 | 0.175 | 0.175 | 0.182 | 0.169 | 0.182 | 355,828 | 0.1737 | -7.14% |
| 1998-11-27 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.189 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.189 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 14,000 | 39,200 | 2.8000 | 0.189 | 0.189 | 0.196 | 0.189 | 0.189 | 207,566 | 0.1889 | -3.45% |
| 1998-11-24 | 0 | 2.900 | 2.800 | 3.000 | 2.800 | 2.900 | 7,000 | 20,200 | 2.8857 | 0.196 | 0.189 | 0.202 | 0.189 | 0.196 | 103,783 | 0.1946 | 0.00% |
| 1998-11-23 | 0 | 2.900 | - | 2.900 | 2.900 | 3.000 | 15,000 | 44,000 | 2.9333 | 0.196 | - | 0.196 | 0.196 | 0.202 | 222,393 | 0.1978 | -6.45% |
| 1998-11-20 | 0 | 3.100 | 3.100 | 3.200 | 3.000 | 3.200 | 119,000 | 366,675 | 3.0813 | 0.209 | 0.209 | 0.216 | 0.202 | 0.216 | 1,764,314 | 0.2078 | 3.33% |
| 1998-11-19 | 0 | 3.000 | 2.875 | 3.000 | 2.550 | 3.000 | 308,000 | 879,175 | 2.8545 | 0.202 | 0.194 | 0.202 | 0.172 | 0.202 | 4,566,460 | 0.1925 | 17.65% |
| 1998-11-18 | 0 | 2.550 | 2.525 | 2.550 | 2.400 | 2.675 | 123,000 | 315,675 | 2.5665 | 0.172 | 0.170 | 0.172 | 0.162 | 0.180 | 1,823,619 | 0.1731 | 10.87% |
| 1998-11-17 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.300 | 15,000 | 34,500 | 2.3000 | 0.155 | 0.150 | 0.162 | 0.155 | 0.155 | 222,393 | 0.1551 | 3.37% |
| 1998-11-16 | 0 | 2.225 | 2.225 | 2.325 | 2.150 | 2.300 | 220,000 | 487,125 | 2.2142 | 0.150 | 0.150 | 0.157 | 0.145 | 0.155 | 3,261,757 | 0.1493 | 3.49% |
| 1998-11-13 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.145 | 0.145 | - | - | - | 0 | - | 0.00% |
| 1998-11-12 | 0 | 2.150 | 2.150 | - | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.145 | 0.145 | - | 0.145 | 0.145 | 148,262 | 0.1450 | -3.37% |
| 1998-11-11 | 0 | 2.225 | 2.225 | 2.450 | 2.225 | 2.275 | 16,000 | 36,100 | 2.2563 | 0.150 | 0.150 | 0.165 | 0.150 | 0.153 | 237,219 | 0.1522 | -6.32% |
| 1998-11-10 | 0 | 2.375 | - | 2.375 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | -1.04% |
| 1998-11-09 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.450 | 60,000 | 145,000 | 2.4167 | 0.162 | 0.157 | 0.169 | 0.162 | 0.165 | 889,570 | 0.1630 | -2.04% |
| 1998-11-06 | 0 | 2.450 | 2.400 | 2.500 | 2.350 | 2.500 | 124,000 | 299,900 | 2.4185 | 0.165 | 0.162 | 0.169 | 0.159 | 0.169 | 1,838,445 | 0.1631 | 0.00% |
| 1998-11-05 | 0 | 2.450 | 2.425 | 2.575 | 2.450 | 2.550 | 154,850 | 387,148 | 2.5001 | 0.165 | 0.164 | 0.174 | 0.165 | 0.172 | 2,295,832 | 0.1686 | 4.26% |
| 1998-11-04 | 0 | 2.350 | 2.350 | 2.500 | 2.300 | 2.500 | 47,000 | 111,900 | 2.3809 | 0.159 | 0.159 | 0.169 | 0.155 | 0.169 | 696,830 | 0.1606 | 2.17% |
| 1998-11-03 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.155 | 0.155 | 0.162 | - | - | 0 | - | 6.98% |
| 1998-11-02 | 0 | 2.150 | 2.100 | 2.300 | 2.150 | 2.150 | 4,000 | 8,600 | 2.1500 | 0.145 | 0.142 | 0.155 | 0.145 | 0.145 | 59,305 | 0.1450 | 2.38% |
| 1998-10-30 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 6,000 | 12,600 | 2.1000 | 0.142 | 0.142 | 0.148 | 0.142 | 0.142 | 88,957 | 0.1416 | 3.70% |
| 1998-10-29 | 0 | 2.025 | - | 2.125 | - | - | 0 | 0 | - | 0.137 | - | 0.143 | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 2.025 | 2.025 | - | 2.025 | 2.100 | 127,507 | 266,238 | 2.0880 | 0.137 | 0.137 | - | 0.137 | 0.142 | 1,890,441 | 0.1408 | -3.57% |
| 1998-10-26 | 0 | 2.100 | 2.075 | - | - | - | 0 | 0 | - | 0.142 | 0.140 | - | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 2.100 | 2.100 | 2.250 | 2.100 | 2.100 | 15,000 | 31,500 | 2.1000 | 0.142 | 0.142 | 0.152 | 0.142 | 0.142 | 222,393 | 0.1416 | -2.33% |
| 1998-10-22 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.275 | 93,000 | 207,000 | 2.2258 | 0.145 | 0.145 | 0.152 | 0.145 | 0.153 | 1,378,834 | 0.1501 | -7.53% |
| 1998-10-21 | 0 | 2.325 | - | 2.325 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.157 | - | 0.157 | 0.159 | 0.159 | 148,262 | 0.1585 | 0.00% |
| 1998-10-20 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.400 | 119,150 | 282,455 | 2.3706 | 0.157 | 0.155 | 0.157 | 0.155 | 0.162 | 1,766,538 | 0.1599 | 6.90% |
| 1998-10-19 | 0 | 2.175 | 2.100 | 2.250 | 1.960 | 2.175 | 327,000 | 680,750 | 2.0818 | 0.147 | 0.142 | 0.152 | 0.132 | 0.147 | 4,848,158 | 0.1404 | 18.21% |
| 1998-10-16 | 0 | 1.840 | 1.830 | - | 1.800 | 1.840 | 593,126 | 1,076,391 | 1.8148 | 0.124 | 0.123 | - | 0.121 | 0.124 | 8,793,787 | 0.1224 | 2.22% |
| 1998-10-15 | 0 | 1.800 | 1.770 | 1.800 | 1.800 | 1.880 | 379,250 | 697,070 | 1.8380 | 0.121 | 0.119 | 0.121 | 0.121 | 0.127 | 5,622,825 | 0.1240 | -2.17% |
| 1998-10-14 | 0 | 1.840 | 1.800 | 1.880 | 1.840 | 1.920 | 155,150 | 293,875 | 1.8941 | 0.124 | 0.121 | 0.127 | 0.124 | 0.130 | 2,300,280 | 0.1278 | -5.64% |
| 1998-10-13 | 0 | 1.950 | - | 1.950 | 1.950 | 1.970 | 34,000 | 66,480 | 1.9553 | 0.132 | - | 0.132 | 0.132 | 0.133 | 504,090 | 0.1319 | -1.02% |
| 1998-10-12 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 0.133 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 1.970 | - | 1.990 | - | - | 0 | 0 | - | 0.133 | - | 0.134 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 1.970 | - | 1.990 | - | - | 0 | 0 | - | 0.133 | - | 0.134 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.970 | 1.930 | 1.970 | - | - | 0 | 0 | - | 0.133 | 0.130 | 0.133 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.970 | - | 1.990 | - | - | 0 | 0 | - | 0.133 | - | 0.134 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.970 | - | 1.990 | - | - | 0 | 0 | - | 0.133 | - | 0.134 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.970 | - | 1.990 | 1.970 | 1.970 | 20,000 | 39,400 | 1.9700 | 0.133 | - | 0.134 | 0.133 | 0.133 | 296,523 | 0.1329 | 1.03% |
| 1998-09-28 | 0 | 1.950 | - | - | 1.950 | 1.950 | 50,000 | 97,500 | 1.9500 | 0.132 | - | - | 0.132 | 0.132 | 741,309 | 0.1315 | -2.01% |
| 1998-09-25 | 0 | 1.990 | - | 1.990 | - | - | 0 | 0 | - | 0.134 | - | 0.134 | - | - | 0 | - | -0.50% |
| 1998-09-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | -2.44% |
| 1998-09-23 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.138 | - | 0.142 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 2.050 | - | 2.050 | 2.100 | 2.100 | 14,000 | 29,400 | 2.1000 | 0.138 | - | 0.138 | 0.142 | 0.142 | 207,566 | 0.1416 | -4.65% |
| 1998-09-21 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.145 | - | 0.145 | - | - | 0 | - | -6.52% |
| 1998-09-18 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.155 | - | 0.155 | - | - | 0 | - | -8.00% |
| 1998-09-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.169 | - | 0.169 | - | - | 0 | - | -3.85% |
| 1998-09-16 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.175 | - | 0.175 | - | - | 0 | - | -3.70% |
| 1998-09-15 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.182 | - | 0.182 | - | - | 0 | - | -1.82% |
| 1998-09-14 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.185 | - | 0.185 | - | - | 0 | - | -1.79% |
| 1998-09-11 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.189 | - | 0.196 | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 2.800 | - | 3.000 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.189 | - | 0.202 | 0.189 | 0.189 | 296,523 | 0.1889 | -6.67% |
| 1998-09-04 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 0.202 | - | 0.202 | 0.202 | 0.202 | 59,305 | 0.2023 | 0.00% |
| 1998-09-01 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 3.000 | - | 3.000 | - | - | 250 | 625 | 2.5000 | 0.202 | - | 0.202 | - | - | 3,707 | 0.1686 | 0.00% |
| 1998-08-27 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.202 | - | 0.202 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 3.000 | - | 3.050 | - | - | 0 | 0 | - | 0.202 | - | 0.206 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 3.000 | - | 3.100 | - | - | 0 | 0 | - | 0.202 | - | 0.209 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 3.000 | 3.100 | - | - | - | 0 | 0 | - | 0.202 | 0.209 | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 3.000 | - | - | 3.000 | 3.000 | 26,000 | 78,000 | 3.0000 | 0.202 | - | - | 0.202 | 0.202 | 385,480 | 0.2023 | 0.00% |
| 1998-08-12 | 0 | 3.000 | 3.100 | 3.200 | 3.000 | 3.000 | 5,000 | 15,000 | 3.0000 | 0.202 | 0.209 | 0.216 | 0.202 | 0.202 | 74,131 | 0.2023 | -6.25% |
| 1998-08-11 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 3.200 | - | 3.300 | - | - | 0 | 0 | - | 0.216 | - | 0.223 | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 3.200 | - | - | 3.200 | 3.200 | 12,500 | 39,850 | 3.1880 | 0.216 | - | - | 0.216 | 0.216 | 185,327 | 0.2150 | -1.54% |
| 1998-08-06 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 0.219 | - | 0.219 | - | - | 0 | - | -1.52% |
| 1998-08-05 | 0 | 3.300 | - | - | 3.300 | 3.300 | 2,000 | 6,600 | 3.3000 | 0.223 | - | - | 0.223 | 0.223 | 29,652 | 0.2226 | -2.94% |
| 1998-08-04 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.229 | - | 0.229 | - | - | 0 | - | -10.53% |
| 1998-08-03 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | -7.32% |
| 1998-07-31 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 0.277 | - | 0.277 | - | - | 0 | - | -4.65% |
| 1998-07-30 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | -1.15% |
| 1998-07-29 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | -0.57% |
| 1998-07-28 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.295 | - | 0.295 | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.295 | - | 0.297 | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.295 | - | 0.297 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.295 | - | 0.297 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.295 | - | 0.295 | - | - | 0 | - | -0.57% |
| 1998-07-21 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 0.297 | - | 0.297 | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 4.400 | 4.400 | - | 4.400 | 4.500 | 19,750 | 87,750 | 4.4430 | 0.297 | 0.297 | - | 0.297 | 0.304 | 292,817 | 0.2997 | -4.35% |
| 1998-07-17 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -2.13% |
| 1998-07-14 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 0.317 | - | 0.317 | - | - | 0 | - | -0.53% |
| 1998-07-13 | 0 | 4.725 | - | 4.725 | - | - | 0 | 0 | - | 0.319 | - | 0.319 | - | - | 0 | - | -0.53% |
| 1998-07-10 | 0 | 4.750 | - | 4.750 | - | - | 0 | 0 | - | 0.320 | - | 0.320 | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 4.750 | - | 4.750 | - | - | 0 | 0 | - | 0.320 | - | 0.320 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 4.750 | - | 4.850 | 4.700 | 4.750 | 79,050 | 374,030 | 4.7316 | 0.320 | - | 0.327 | 0.317 | 0.320 | 1,172,009 | 0.3191 | 0.00% |
| 1998-07-07 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.800 | 19,000 | 90,700 | 4.7737 | 0.320 | 0.320 | 0.324 | 0.320 | 0.324 | 281,697 | 0.3220 | -1.55% |
| 1998-07-06 | 0 | 4.825 | 4.825 | - | 4.825 | 4.925 | 44,000 | 216,600 | 4.9227 | 0.325 | 0.325 | - | 0.325 | 0.332 | 652,351 | 0.3320 | -3.50% |
| 1998-07-03 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 0.337 | - | 0.337 | - | - | 0 | - | -0.99% |
| 1998-07-02 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 0.341 | - | 0.341 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 0.341 | - | 0.341 | - | - | 0 | - | -0.98% |
| 1998-06-29 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 0.344 | - | 0.344 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 0.344 | - | 0.344 | - | - | 0 | - | -1.92% |
| 1998-06-25 | 0 | 5.200 | - | 5.200 | - | - | 0 | 0 | - | 0.351 | - | 0.351 | - | - | 0 | - | -1.89% |
| 1998-06-24 | 0 | 5.300 | - | 5.300 | - | - | 0 | 0 | - | 0.357 | - | 0.357 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 5.300 | - | 5.300 | - | - | 0 | 0 | - | 0.357 | - | 0.357 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 5.300 | - | 5.300 | - | - | 0 | 0 | - | 0.357 | - | 0.357 | - | - | 0 | - | -1.85% |
| 1998-06-19 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 0.364 | - | 0.364 | - | - | 0 | - | -1.82% |
| 1998-06-18 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 0.371 | - | 0.371 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 0.371 | - | 0.371 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 0.371 | - | 0.371 | - | - | 0 | - | -3.51% |
| 1998-06-15 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 0.384 | - | 0.384 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 0.384 | - | 0.384 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 0.384 | - | 0.384 | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 5.700 | - | 5.900 | - | - | 0 | 0 | - | 0.384 | - | 0.398 | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 5.700 | - | 5.800 | - | - | 0 | 0 | - | 0.384 | - | 0.391 | - | - | 0 | - | 0.00% |
| 1998-06-08 | 0 | 5.700 | - | 5.700 | - | - | 2,500 | 14,000 | 5.6000 | 0.384 | - | 0.384 | - | - | 37,065 | 0.3777 | 0.00% |
| 1998-06-05 | 0 | 5.700 | - | 5.700 | 5.600 | 5.700 | 10,000 | 56,800 | 5.6800 | 0.384 | - | 0.384 | 0.378 | 0.384 | 148,262 | 0.3831 | 0.00% |
| 1998-06-04 | 0 | 5.700 | - | - | - | - | 500 | 2,500 | 5.0000 | 0.384 | - | - | - | - | 7,413 | 0.3372 | 0.00% |
| 1998-06-03 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 21,000 | 119,700 | 5.7000 | 0.384 | 0.384 | 0.391 | 0.384 | 0.384 | 311,350 | 0.3845 | -1.72% |
| 1998-06-02 | 0 | 5.800 | - | 5.950 | 5.800 | 5.800 | 70,000 | 408,000 | 5.8286 | 0.391 | - | 0.401 | 0.391 | 0.391 | 1,037,832 | 0.3931 | -2.52% |
| 1998-06-01 | 0 | 5.950 | - | 6.000 | - | - | 0 | 0 | - | 0.401 | - | 0.405 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 5.950 | - | 6.000 | - | - | 0 | 0 | - | 0.401 | - | 0.405 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 5.950 | - | - | 5.950 | 6.000 | 33,000 | 197,500 | 5.9848 | 0.401 | - | - | 0.401 | 0.405 | 489,264 | 0.4037 | -0.83% |
| 1998-05-27 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 0.405 | - | 0.405 | - | - | 0 | - | -1.64% |
| 1998-05-26 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 0.411 | - | 0.411 | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 0.411 | - | 0.411 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 6.100 | 6.050 | 6.100 | - | - | 0 | 0 | - | 0.411 | 0.408 | 0.411 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 6.100 | 6.050 | 6.100 | - | - | 0 | 0 | - | 0.411 | 0.408 | 0.411 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 6.100 | 6.050 | - | 6.050 | 6.100 | 20,500 | 124,300 | 6.0634 | 0.411 | 0.408 | - | 0.408 | 0.411 | 303,936 | 0.4090 | -0.81% |
| 1998-05-19 | 0 | 6.150 | - | 6.150 | - | - | 0 | 0 | - | 0.415 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 6.150 | 6.000 | - | - | - | 0 | 0 | - | 0.415 | 0.405 | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 6.150 | 6.150 | 6.600 | 6.150 | 6.250 | 17,000 | 105,800 | 6.2235 | 0.415 | 0.415 | 0.445 | 0.415 | 0.422 | 252,045 | 0.4198 | -4.65% |
| 1998-05-14 | 0 | 6.450 | - | 6.500 | - | - | 0 | 0 | - | 0.435 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 6.450 | - | 6.500 | 6.450 | 6.450 | 1,000 | 6,450 | 6.4500 | 0.435 | - | 0.438 | 0.435 | 0.435 | 14,826 | 0.4350 | 3.20% |
| 1998-05-12 | 0 | 6.250 | 6.200 | - | 6.250 | 6.250 | 8,000 | 50,000 | 6.2500 | 0.422 | 0.418 | - | 0.422 | 0.422 | 118,609 | 0.4216 | 0.00% |
| 1998-05-11 | 0 | 6.250 | - | 6.250 | 6.200 | 6.250 | 10,500 | 65,350 | 6.2238 | 0.422 | - | 0.422 | 0.418 | 0.422 | 155,675 | 0.4198 | -0.79% |
| 1998-05-08 | 0 | 6.300 | - | 6.300 | - | - | 0 | 0 | - | 0.425 | - | 0.425 | - | - | 0 | - | -3.08% |
| 1998-05-07 | 0 | 6.500 | - | 6.500 | - | - | 400 | 2,480 | 6.2000 | 0.438 | - | 0.438 | - | - | 5,930 | 0.4182 | 0.00% |
| 1998-05-06 | 0 | 6.500 | - | 6.700 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.438 | - | 0.452 | 0.438 | 0.438 | 148,262 | 0.4384 | 0.00% |
| 1998-05-05 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 5,000 | 32,500 | 6.5000 | 0.438 | 0.438 | 0.452 | 0.438 | 0.438 | 74,131 | 0.4384 | 0.00% |
| 1998-05-04 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 5,750 | 37,188 | 6.4675 | 0.438 | 0.438 | 0.452 | 0.438 | 0.438 | 85,250 | 0.4362 | 0.00% |
| 1998-05-01 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 6.500 | - | 6.700 | - | - | 0 | 0 | - | 0.438 | - | 0.452 | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 6.500 | 6.500 | 6.900 | 6.500 | 6.500 | 5,000 | 32,500 | 6.5000 | 0.438 | 0.438 | 0.465 | 0.438 | 0.438 | 74,131 | 0.4384 | 0.00% |
| 1998-04-17 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 1,000 | 6,500 | 6.5000 | 0.438 | 0.438 | - | 0.438 | 0.438 | 14,826 | 0.4384 | 0.00% |
| 1998-04-15 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 6.500 | 6.500 | - | - | - | 742 | 4,675 | 6.3005 | 0.438 | 0.438 | - | - | - | 11,001 | 0.4250 | 0.00% |
| 1998-04-08 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 0.438 | 0.425 | - | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 17,000 | 110,500 | 6.5000 | 0.438 | 0.438 | - | 0.438 | 0.438 | 252,045 | 0.4384 | -0.76% |
| 1998-03-31 | 0 | 6.550 | - | 6.700 | - | - | 0 | 0 | - | 0.442 | - | 0.452 | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 6.550 | 6.400 | - | - | - | 0 | 0 | - | 0.442 | 0.432 | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 6.550 | 6.500 | - | - | - | 0 | 0 | - | 0.442 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.500 | 39,000 | 253,500 | 6.5000 | 0.442 | 0.442 | 0.445 | 0.438 | 0.438 | 578,221 | 0.4384 | 2.34% |
| 1998-03-25 | 0 | 6.400 | 6.200 | 7.000 | 6.400 | 6.800 | 6,000 | 39,600 | 6.6000 | 0.432 | 0.418 | 0.472 | 0.432 | 0.459 | 88,957 | 0.4452 | -9.86% |
| 1998-03-24 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 0.479 | - | 0.479 | - | - | 0 | - | -1.39% |
| 1998-03-23 | 0 | 7.200 | - | 7.300 | - | - | 0 | 0 | - | 0.486 | - | 0.492 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 7.200 | - | - | - | - | 0 | 0 | - | 0.486 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 7.200 | 7.000 | - | 7.000 | 7.200 | 34,500 | 246,150 | 7.1348 | 0.486 | 0.472 | - | 0.472 | 0.486 | 511,503 | 0.4812 | 0.00% |
| 1998-03-18 | 0 | 7.200 | 7.000 | - | 7.200 | 7.200 | 29,000 | 208,800 | 7.2000 | 0.486 | 0.472 | - | 0.486 | 0.486 | 429,959 | 0.4856 | 0.00% |
| 1998-03-17 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 120,000 | 863,000 | 7.1917 | 0.486 | 0.482 | 0.486 | 0.482 | 0.486 | 1,779,140 | 0.4851 | 0.00% |
| 1998-03-16 | 0 | 7.200 | 7.000 | 7.200 | 7.150 | 7.200 | 49,750 | 356,450 | 7.1648 | 0.486 | 0.472 | 0.486 | 0.482 | 0.486 | 737,602 | 0.4833 | 0.00% |
| 1998-03-13 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.200 | 44,250 | 318,275 | 7.1927 | 0.486 | 0.486 | 0.489 | 0.472 | 0.486 | 656,058 | 0.4851 | 0.00% |
| 1998-03-12 | 0 | 7.200 | 7.000 | 7.200 | 7.200 | 7.200 | 165,250 | 1,189,800 | 7.2000 | 0.486 | 0.472 | 0.486 | 0.486 | 0.486 | 2,450,025 | 0.4856 | 0.00% |
| 1998-03-11 | 0 | 7.200 | 7.000 | 7.200 | 7.050 | 7.200 | 284,000 | 2,041,700 | 7.1891 | 0.486 | 0.472 | 0.486 | 0.476 | 0.486 | 4,210,632 | 0.4849 | 0.00% |
| 1998-03-10 | 0 | 7.200 | - | 7.300 | 7.200 | 7.200 | 34,000 | 244,800 | 7.2000 | 0.486 | - | 0.492 | 0.486 | 0.486 | 504,090 | 0.4856 | 0.00% |
| 1998-03-09 | 0 | 7.200 | - | 7.200 | 7.000 | 7.200 | 56,001 | 398,007 | 7.1071 | 0.486 | - | 0.486 | 0.472 | 0.486 | 830,280 | 0.4794 | 2.86% |
| 1998-03-06 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 80,000 | 560,000 | 7.0000 | 0.472 | 0.472 | 0.476 | 0.472 | 0.472 | 1,186,094 | 0.4721 | -2.78% |
| 1998-03-05 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 0.486 | - | 0.486 | - | - | 0 | - | -1.37% |
| 1998-03-04 | 0 | 7.300 | - | 7.300 | 7.300 | 7.300 | 25,000 | 182,500 | 7.3000 | 0.492 | - | 0.492 | 0.492 | 0.492 | 370,654 | 0.4924 | 0.00% |
| 1998-03-03 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 38,000 | 280,400 | 7.3789 | 0.492 | 0.492 | 0.496 | 0.492 | 0.499 | 563,394 | 0.4977 | -2.67% |
| 1998-03-02 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.506 | - | 0.506 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 7.500 | - | 7.500 | 7.500 | 7.500 | 81,139 | 608,494 | 7.4994 | 0.506 | - | 0.506 | 0.506 | 0.506 | 1,202,981 | 0.5058 | 0.00% |
| 1998-02-26 | 0 | 7.500 | - | 7.550 | 7.400 | 7.500 | 27,000 | 200,800 | 7.4370 | 0.506 | - | 0.509 | 0.499 | 0.506 | 400,307 | 0.5016 | 0.00% |
| 1998-02-25 | 0 | 7.500 | - | 7.700 | 7.000 | 7.500 | 69,000 | 500,400 | 7.2522 | 0.506 | - | 0.519 | 0.472 | 0.506 | 1,023,006 | 0.4891 | 7.14% |
| 1998-02-24 | 0 | 7.000 | - | 7.050 | - | - | 0 | 0 | - | 0.472 | - | 0.476 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 7.000 | - | 7.050 | - | - | 0 | 0 | - | 0.472 | - | 0.476 | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 7.000 | - | 7.000 | 7.000 | 7.000 | 5,000 | 35,000 | 7.0000 | 0.472 | - | 0.472 | 0.472 | 0.472 | 74,131 | 0.4721 | 0.00% |
| 1998-02-19 | 0 | 7.000 | - | 7.050 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 0.472 | - | 0.476 | 0.472 | 0.472 | 296,523 | 0.4721 | 0.72% |
| 1998-02-18 | 0 | 6.950 | - | 7.050 | - | - | 0 | 0 | - | 0.469 | - | 0.476 | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 0.469 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 6.950 | - | - | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 0.469 | - | - | 0.469 | 0.469 | 148,262 | 0.4688 | 0.72% |
| 1998-02-13 | 0 | 6.900 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-12 | 0 | 6.900 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 6.900 | 6.900 | 7.100 | 6.900 | 7.050 | 177,362 | 1,245,775 | 7.0239 | 0.465 | 0.465 | 0.479 | 0.465 | 0.476 | 2,629,599 | 0.4738 | 0.00% |
| 1998-02-10 | 0 | 6.900 | - | 6.900 | 6.900 | 6.900 | 50,000 | 345,000 | 6.9000 | 0.465 | - | 0.465 | 0.465 | 0.465 | 741,309 | 0.4654 | 0.00% |
| 1998-02-09 | 0 | 6.900 | - | 7.100 | - | - | 0 | 0 | - | 0.465 | - | 0.479 | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 6.900 | 6.800 | 7.100 | 6.800 | 6.900 | 31,000 | 211,300 | 6.8161 | 0.465 | 0.459 | 0.479 | 0.459 | 0.465 | 459,611 | 0.4597 | 1.47% |
| 1998-02-05 | 0 | 6.800 | - | 7.000 | 6.450 | 6.800 | 64,000 | 429,850 | 6.7164 | 0.459 | - | 0.472 | 0.435 | 0.459 | 948,875 | 0.4530 | 4.62% |
| 1998-02-04 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 50,750 | 329,575 | 6.4941 | 0.438 | 0.438 | 0.452 | 0.438 | 0.438 | 752,428 | 0.4380 | 0.00% |
| 1998-02-03 | 0 | 6.500 | 6.350 | 6.700 | 6.300 | 6.500 | 49,000 | 315,300 | 6.4347 | 0.438 | 0.428 | 0.452 | 0.425 | 0.438 | 726,482 | 0.4340 | 3.17% |
| 1998-02-02 | 0 | 6.300 | - | 6.400 | 6.300 | 6.400 | 60,000 | 378,850 | 6.3142 | 0.425 | - | 0.432 | 0.425 | 0.432 | 889,570 | 0.4259 | 3.28% |
| 1998-01-27 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.411 | 0.405 | 0.411 | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 37,000 | 225,700 | 6.1000 | 0.411 | 0.405 | 0.411 | 0.411 | 0.411 | 548,568 | 0.4114 | -1.93% |
| 1998-01-23 | 0 | 6.300 | - | 6.300 | 6.300 | 6.500 | 77,750 | 498,450 | 6.4109 | 0.420 | - | 0.420 | 0.420 | 0.433 | 1,167,561 | 0.4269 | -10.00% |
| 1998-01-22 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 0.466 | - | 0.466 | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 7.000 | - | 7.050 | 7.000 | 7.000 | 150,000 | 1,050,000 | 7.0000 | 0.466 | - | 0.469 | 0.466 | 0.466 | 2,252,529 | 0.4661 | 0.72% |
| 1998-01-20 | 0 | 6.950 | 6.900 | 7.100 | 6.900 | 6.950 | 109,250 | 753,900 | 6.9007 | 0.463 | 0.459 | 0.473 | 0.459 | 0.463 | 1,640,592 | 0.4595 | 0.00% |
| 1998-01-19 | 0 | 6.950 | - | 7.150 | 6.600 | 6.950 | 428,000 | 2,925,850 | 6.8361 | 0.463 | - | 0.476 | 0.440 | 0.463 | 6,427,216 | 0.4552 | 2.21% |
| 1998-01-16 | 0 | 6.800 | 6.300 | 6.900 | 6.500 | 6.900 | 284,500 | 1,937,000 | 6.8084 | 0.453 | 0.420 | 0.459 | 0.433 | 0.459 | 4,272,297 | 0.4534 | -1.45% |
| 1998-01-15 | 0 | 6.900 | 6.800 | 7.200 | 6.900 | 7.000 | 62,500 | 431,350 | 6.9016 | 0.459 | 0.453 | 0.479 | 0.459 | 0.466 | 938,554 | 0.4596 | -4.17% |
| 1998-01-14 | 0 | 7.200 | - | 7.200 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 0.479 | - | 0.479 | 0.493 | 0.493 | 30,034 | 0.4928 | 0.00% |
| 1998-01-13 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 0.479 | 0.479 | 0.486 | 0.479 | 0.479 | 75,084 | 0.4795 | -2.70% |
| 1998-01-12 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 0.493 | - | 0.493 | - | - | 0 | - | -5.13% |
| 1998-01-09 | 0 | 7.800 | 7.400 | 8.000 | 7.600 | 7.800 | 36,000 | 280,000 | 7.7778 | 0.519 | 0.493 | 0.533 | 0.506 | 0.519 | 540,607 | 0.5179 | 0.00% |
| 1998-01-08 | 0 | 7.800 | 7.400 | 8.000 | 7.800 | 7.800 | 108,000 | 842,400 | 7.8000 | 0.519 | 0.493 | 0.533 | 0.519 | 0.519 | 1,621,821 | 0.5194 | 0.00% |
| 1998-01-07 | 0 | 7.800 | 7.600 | 8.000 | 7.800 | 7.800 | 65,750 | 512,925 | 7.8011 | 0.519 | 0.506 | 0.533 | 0.519 | 0.519 | 987,359 | 0.5195 | -3.11% |
| 1998-01-06 | 0 | 8.050 | 7.800 | - | - | - | 750 | 5,625 | 7.5000 | 0.536 | 0.519 | - | - | - | 11,263 | 0.4994 | 0.00% |
| 1998-01-05 | 0 | 8.050 | 8.000 | - | 8.000 | 8.050 | 23,000 | 184,750 | 8.0326 | 0.536 | 0.533 | - | 0.533 | 0.536 | 345,388 | 0.5349 | 1.90% |
| 1998-01-02 | 0 | 7.900 | 7.800 | - | 7.900 | 7.900 | 1,500 | 11,850 | 7.9000 | 0.526 | 0.519 | - | 0.526 | 0.526 | 22,525 | 0.5261 | 0.00% |
| 1997-12-31 | 0 | 7.900 | 7.900 | 8.050 | - | - | 0 | 0 | - | 0.526 | 0.526 | 0.536 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 7.900 | 7.900 | 8.050 | - | - | 0 | 0 | - | 0.526 | 0.526 | 0.536 | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 7.900 | 7.700 | 8.050 | 7.900 | 7.900 | 16,000 | 126,400 | 7.9000 | 0.526 | 0.513 | 0.536 | 0.526 | 0.526 | 240,270 | 0.5261 | -1.25% |
| 1997-12-24 | 0 | 8.000 | 7.800 | - | 8.000 | 8.000 | 5,000 | 40,000 | 8.0000 | 0.533 | 0.519 | - | 0.533 | 0.533 | 75,084 | 0.5327 | 0.00% |
| 1997-12-23 | 0 | 8.000 | 7.800 | - | 7.900 | 8.000 | 37,000 | 293,000 | 7.9189 | 0.533 | 0.519 | - | 0.526 | 0.533 | 555,624 | 0.5273 | 0.00% |
| 1997-12-22 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.100 | 9,500 | 76,050 | 8.0053 | 0.533 | 0.526 | 0.539 | 0.533 | 0.539 | 142,660 | 0.5331 | 0.00% |
| 1997-12-19 | 0 | 8.000 | 8.000 | - | 7.950 | 8.000 | 100,500 | 803,650 | 7.9965 | 0.533 | 0.533 | - | 0.529 | 0.533 | 1,509,194 | 0.5325 | -1.23% |
| 1997-12-18 | 0 | 8.100 | - | 8.200 | 8.100 | 8.100 | 40,750 | 329,925 | 8.0963 | 0.539 | - | 0.546 | 0.539 | 0.539 | 611,937 | 0.5391 | -2.41% |
| 1997-12-17 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 0.553 | - | 0.553 | - | - | 0 | - | -1.19% |
| 1997-12-16 | 0 | 8.400 | - | 8.400 | - | - | 0 | 0 | - | 0.559 | - | 0.559 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 8.400 | - | 8.400 | - | - | 0 | 0 | - | 0.559 | - | 0.559 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 8.400 | - | 8.400 | - | - | 0 | 0 | - | 0.559 | - | 0.559 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 8.400 | 8.300 | 8.500 | 8.400 | 8.400 | 88,500 | 743,150 | 8.3972 | 0.559 | 0.553 | 0.566 | 0.559 | 0.559 | 1,328,992 | 0.5592 | -2.33% |
| 1997-12-10 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 14,000 | 120,400 | 8.6000 | 0.573 | 0.573 | 0.586 | 0.573 | 0.573 | 210,236 | 0.5727 | 0.00% |
| 1997-12-09 | 0 | 8.600 | 8.400 | 8.750 | 8.400 | 8.600 | 6,000 | 51,000 | 8.5000 | 0.573 | 0.559 | 0.583 | 0.559 | 0.573 | 90,101 | 0.5660 | 2.38% |
| 1997-12-08 | 0 | 8.400 | 8.250 | 8.600 | 8.100 | 8.400 | 46,000 | 373,800 | 8.1261 | 0.559 | 0.549 | 0.573 | 0.539 | 0.559 | 690,776 | 0.5411 | 3.70% |
| 1997-12-05 | 0 | 8.100 | 7.800 | 8.200 | 7.800 | 8.100 | 89,000 | 715,100 | 8.0348 | 0.539 | 0.519 | 0.546 | 0.519 | 0.539 | 1,336,501 | 0.5351 | 1.25% |
| 1997-12-04 | 0 | 8.000 | 7.800 | 8.100 | 8.000 | 8.000 | 10,250 | 81,875 | 7.9878 | 0.533 | 0.519 | 0.539 | 0.533 | 0.533 | 153,923 | 0.5319 | 0.00% |
| 1997-12-03 | 0 | 8.000 | 7.800 | 8.100 | 8.000 | 8.000 | 52,000 | 416,000 | 8.0000 | 0.533 | 0.519 | 0.539 | 0.533 | 0.533 | 780,877 | 0.5327 | 0.00% |
| 1997-12-02 | 0 | 8.000 | 7.700 | 8.050 | 7.700 | 8.000 | 103,000 | 812,000 | 7.8835 | 0.533 | 0.513 | 0.536 | 0.513 | 0.533 | 1,546,737 | 0.5250 | 3.90% |
| 1997-12-01 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.700 | 32,000 | 246,400 | 7.7000 | 0.513 | 0.506 | 0.519 | 0.513 | 0.513 | 480,540 | 0.5128 | 0.00% |
| 1997-11-28 | 0 | 7.700 | 7.600 | 7.700 | 7.500 | 7.700 | 68,000 | 521,300 | 7.6662 | 0.513 | 0.506 | 0.513 | 0.499 | 0.513 | 1,021,147 | 0.5105 | 2.67% |
| 1997-11-27 | 0 | 7.500 | 7.500 | 7.700 | 7.350 | 7.600 | 10,000 | 75,350 | 7.5350 | 0.499 | 0.499 | 0.513 | 0.489 | 0.506 | 150,169 | 0.5018 | 1.35% |
| 1997-11-26 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.450 | 54,500 | 403,600 | 7.4055 | 0.493 | 0.493 | 0.499 | 0.486 | 0.496 | 818,419 | 0.4931 | 0.68% |
| 1997-11-25 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.350 | 30,000 | 220,500 | 7.3500 | 0.489 | 0.489 | 0.493 | 0.489 | 0.489 | 450,506 | 0.4894 | 0.00% |
| 1997-11-24 | 0 | 7.350 | 7.350 | - | 7.300 | 7.350 | 50,000 | 366,000 | 7.3200 | 0.489 | 0.489 | - | 0.486 | 0.489 | 750,843 | 0.4875 | -0.68% |
| 1997-11-21 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.450 | 44,500 | 329,450 | 7.4034 | 0.493 | 0.493 | 0.499 | 0.486 | 0.496 | 668,250 | 0.4930 | 1.37% |
| 1997-11-20 | 0 | 7.300 | 7.250 | 7.500 | 7.300 | 7.350 | 37,000 | 270,950 | 7.3230 | 0.486 | 0.483 | 0.499 | 0.486 | 0.489 | 555,624 | 0.4877 | -0.68% |
| 1997-11-19 | 0 | 7.350 | 7.200 | 7.350 | - | - | 0 | 0 | - | 0.489 | 0.479 | 0.489 | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 7.350 | 7.350 | 7.500 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 0.489 | 0.489 | 0.499 | 0.479 | 0.479 | 15,017 | 0.4795 | 0.00% |
| 1997-11-17 | 0 | 7.350 | 7.350 | 7.500 | 7.200 | 7.200 | 81,000 | 583,200 | 7.2000 | 0.489 | 0.489 | 0.499 | 0.479 | 0.479 | 1,216,366 | 0.4795 | 0.68% |
| 1997-11-14 | 0 | 7.300 | 7.300 | - | 7.000 | 7.300 | 4,800 | 34,260 | 7.1375 | 0.486 | 0.486 | - | 0.466 | 0.486 | 72,081 | 0.4753 | 2.82% |
| 1997-11-13 | 0 | 7.100 | 7.100 | 7.300 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 0.473 | 0.473 | 0.486 | 0.466 | 0.466 | 150,169 | 0.4661 | -5.33% |
| 1997-11-12 | 0 | 7.500 | 7.200 | - | 7.200 | 7.500 | 28,500 | 208,050 | 7.3000 | 0.499 | 0.479 | - | 0.479 | 0.499 | 427,981 | 0.4861 | 0.00% |
| 1997-11-11 | 0 | 7.500 | 7.300 | 7.600 | 7.300 | 7.500 | 24,750 | 184,025 | 7.4354 | 0.499 | 0.486 | 0.506 | 0.486 | 0.499 | 371,667 | 0.4951 | 0.00% |
| 1997-11-10 | 0 | 7.500 | 7.300 | - | 7.500 | 7.500 | 85,500 | 650,200 | 7.6047 | 0.499 | 0.486 | - | 0.499 | 0.499 | 1,283,942 | 0.5064 | -1.96% |
| 1997-11-07 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.700 | 30,000 | 230,000 | 7.6667 | 0.509 | 0.506 | 0.513 | 0.509 | 0.513 | 450,506 | 0.5105 | -1.92% |
| 1997-11-06 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.800 | 45,000 | 350,500 | 7.7889 | 0.519 | 0.513 | 0.519 | 0.513 | 0.519 | 675,759 | 0.5187 | 0.00% |
| 1997-11-05 | 0 | 7.800 | 7.700 | 7.800 | 7.800 | 8.000 | 37,000 | 291,600 | 7.8811 | 0.519 | 0.513 | 0.519 | 0.519 | 0.533 | 555,624 | 0.5248 | -3.70% |
| 1997-11-04 | 0 | 8.100 | 8.100 | 8.300 | 8.000 | 8.100 | 45,000 | 363,000 | 8.0667 | 0.539 | 0.539 | 0.553 | 0.533 | 0.539 | 675,759 | 0.5372 | -0.61% |
| 1997-11-03 | 0 | 8.150 | 8.200 | 8.400 | 8.050 | 8.200 | 118,000 | 945,500 | 8.0127 | 0.543 | 0.546 | 0.559 | 0.536 | 0.546 | 1,771,990 | 0.5336 | 1.87% |
| 1997-10-31 | 0 | 8.000 | 7.900 | - | - | - | 0 | 0 | - | 0.533 | 0.526 | - | - | - | 0 | - | 0.00% |
| 1997-10-30 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.000 | 15,000 | 120,000 | 8.0000 | 0.533 | 0.526 | 0.539 | 0.533 | 0.533 | 225,253 | 0.5327 | 0.00% |
| 1997-10-29 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 204,500 | 1,597,750 | 7.8130 | 0.533 | 0.526 | 0.533 | 0.519 | 0.533 | 3,070,948 | 0.5203 | 2.56% |
| 1997-10-28 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 0.519 | - | 0.519 | 0.519 | 0.519 | 15,017 | 0.5194 | -6.02% |
| 1997-10-27 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.650 | 34,500 | 291,750 | 8.4565 | 0.553 | 0.553 | 0.569 | 0.553 | 0.576 | 518,082 | 0.5631 | -1.19% |
| 1997-10-24 | 0 | 8.400 | 8.500 | - | 8.100 | 8.400 | 27,500 | 228,450 | 8.3073 | 0.559 | 0.566 | - | 0.539 | 0.559 | 412,964 | 0.5532 | -3.45% |
| 1997-10-23 | 0 | 8.700 | - | 8.700 | - | - | 750 | 5,625 | 7.5000 | 0.579 | - | 0.579 | - | - | 11,263 | 0.4994 | 0.00% |
| 1997-10-22 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.950 | 32,000 | 282,300 | 8.8219 | 0.579 | 0.576 | 0.579 | 0.579 | 0.596 | 480,540 | 0.5875 | -4.40% |
| 1997-10-21 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 0.606 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-20 | 0 | 9.100 | 9.000 | - | 9.100 | 9.200 | 10,000 | 91,200 | 9.1200 | 0.606 | 0.599 | - | 0.606 | 0.613 | 150,169 | 0.6073 | -2.15% |
| 1997-10-17 | 0 | 9.300 | 9.150 | 9.400 | 9.100 | 9.300 | 53,000 | 488,300 | 9.2132 | 0.619 | 0.609 | 0.626 | 0.606 | 0.619 | 795,894 | 0.6135 | -1.59% |
| 1997-10-16 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.450 | 30,000 | 282,450 | 9.4150 | 0.629 | 0.626 | 0.629 | 0.626 | 0.629 | 450,506 | 0.6270 | -0.53% |
| 1997-10-15 | 0 | 9.500 | 9.350 | 9.500 | 9.400 | 10.00 | 178,000 | 1,737,100 | 9.7590 | 0.633 | 0.623 | 0.633 | 0.626 | 0.666 | 2,673,001 | 0.6499 | -6.40% |
| 1997-10-14 | 0 | 10.15 | 10.05 | - | - | - | 0 | 0 | - | 0.676 | 0.669 | - | - | - | 0 | - | 0.00% |
| 1997-10-13 | 0 | 10.15 | 10.15 | - | 10.10 | 10.25 | 35,500 | 359,950 | 10.139 | 0.676 | 0.676 | - | 0.673 | 0.683 | 533,099 | 0.6752 | 0.50% |
| 1997-10-09 | 0 | 10.10 | 10.00 | 10.10 | 10.10 | 10.50 | 40,000 | 413,000 | 10.325 | 0.673 | 0.666 | 0.673 | 0.673 | 0.699 | 600,674 | 0.6876 | -4.27% |
| 1997-10-08 | 0 | 10.55 | 10.50 | - | 10.40 | 10.55 | 3,250 | 34,000 | 10.462 | 0.703 | 0.699 | - | 0.693 | 0.703 | 48,805 | 0.6967 | 1.44% |
| 1997-10-07 | 0 | 10.40 | 10.30 | 10.60 | 10.40 | 10.40 | 124,375 | 1,292,950 | 10.396 | 0.693 | 0.686 | 0.706 | 0.693 | 0.693 | 1,867,722 | 0.6923 | -0.48% |
| 1997-10-06 | 0 | 10.45 | 10.40 | 10.60 | 10.40 | 10.60 | 25,250 | 265,275 | 10.506 | 0.696 | 0.693 | 0.706 | 0.693 | 0.706 | 379,176 | 0.6996 | -1.42% |
| 1997-10-03 | 0 | 10.60 | 10.40 | 10.60 | 10.60 | 10.60 | 5,000 | 53,000 | 10.600 | 0.706 | 0.693 | 0.706 | 0.706 | 0.706 | 75,084 | 0.7059 | 0.95% |
| 1997-09-30 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.50 | 10,250 | 107,525 | 10.490 | 0.699 | 0.693 | 0.699 | 0.699 | 0.699 | 153,923 | 0.6986 | 0.96% |
| 1997-09-29 | 0 | 10.40 | 10.40 | 10.50 | 10.40 | 10.50 | 75,242 | 785,544 | 10.440 | 0.693 | 0.693 | 0.699 | 0.693 | 0.699 | 1,129,899 | 0.6952 | 0.00% |
| 1997-09-26 | 0 | 10.40 | 10.40 | 10.50 | - | - | 0 | 0 | - | 0.693 | 0.693 | 0.699 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 10.40 | 10.40 | 10.50 | 10.40 | 10.50 | 97,000 | 1,009,600 | 10.408 | 0.693 | 0.693 | 0.699 | 0.693 | 0.699 | 1,456,635 | 0.6931 | -0.95% |
| 1997-09-24 | 0 | 10.50 | 10.40 | 10.60 | 10.50 | 10.50 | 10,000 | 105,000 | 10.500 | 0.699 | 0.693 | 0.706 | 0.699 | 0.699 | 150,169 | 0.6992 | 0.96% |
| 1997-09-23 | 0 | 10.40 | - | 10.60 | - | - | 0 | 0 | - | 0.693 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1997-09-22 | 0 | 10.40 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 10.40 | 10.40 | - | 10.40 | 10.40 | 1,956 | 20,056 | 10.254 | 0.693 | 0.693 | - | 0.693 | 0.693 | 29,373 | 0.6828 | -0.48% |
| 1997-09-18 | 0 | 10.45 | 10.45 | - | 10.40 | 10.50 | 37,500 | 392,050 | 10.455 | 0.696 | 0.696 | - | 0.693 | 0.699 | 563,132 | 0.6962 | -0.48% |
| 1997-09-16 | 0 | 10.50 | 10.45 | 10.80 | 10.45 | 10.55 | 64,600 | 679,190 | 10.514 | 0.699 | 0.696 | 0.719 | 0.696 | 0.703 | 970,089 | 0.7001 | -0.47% |
| 1997-09-15 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.80 | 99,500 | 1,060,850 | 10.662 | 0.703 | 0.699 | 0.703 | 0.703 | 0.719 | 1,494,178 | 0.7100 | -2.76% |
| 1997-09-12 | 0 | 10.85 | 10.70 | 10.85 | - | - | 0 | 0 | - | 0.723 | 0.713 | 0.723 | - | - | 0 | - | -0.91% |
| 1997-09-11 | 0 | 10.95 | 10.75 | 10.95 | 10.95 | 11.00 | 24,000 | 263,900 | 10.996 | 0.729 | 0.716 | 0.729 | 0.729 | 0.733 | 360,405 | 0.7322 | -2.32% |
| 1997-09-10 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.45 | 74,500 | 852,425 | 11.442 | 0.746 | 0.743 | 0.746 | 0.740 | 0.746 | 1,142,708 | 0.7460 | 0.00% |
| 1997-09-09 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 35,000 | 400,300 | 11.437 | 0.746 | 0.746 | 0.750 | 0.743 | 0.750 | 536,843 | 0.7457 | 0.00% |
| 1997-09-08 | 0 | 11.45 | - | 11.45 | 11.45 | 11.55 | 41,000 | 471,500 | 11.500 | 0.746 | - | 0.746 | 0.746 | 0.753 | 628,873 | 0.7498 | -0.87% |
| 1997-09-05 | 0 | 11.55 | 11.55 | 11.70 | 11.50 | 11.70 | 21,000 | 243,700 | 11.605 | 0.753 | 0.753 | 0.763 | 0.750 | 0.763 | 322,106 | 0.7566 | -1.28% |
| 1997-09-04 | 0 | 11.70 | 11.60 | 11.80 | 11.70 | 11.90 | 40,000 | 472,000 | 11.800 | 0.763 | 0.756 | 0.769 | 0.763 | 0.776 | 613,535 | 0.7693 | -1.68% |
| 1997-09-03 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 12.00 | 54,056 | 643,050 | 11.896 | 0.776 | 0.776 | 0.782 | 0.769 | 0.782 | 829,131 | 0.7756 | 0.85% |
| 1997-09-02 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 12.20 | 47,500 | 566,350 | 11.923 | 0.769 | 0.769 | 0.776 | 0.769 | 0.795 | 728,572 | 0.7773 | -4.84% |
| 1997-09-01 | 0 | 12.40 | - | 12.40 | - | - | 0 | 0 | - | 0.808 | - | 0.808 | - | - | 0 | - | 0.00% |
| 1997-08-29 | 0 | 12.40 | - | 12.50 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 0.808 | - | 0.815 | 0.808 | 0.808 | 76,692 | 0.8084 | -0.40% |
| 1997-08-28 | 0 | 12.45 | 11.90 | 12.45 | 12.05 | 12.50 | 35,250 | 427,725 | 12.134 | 0.812 | 0.776 | 0.812 | 0.786 | 0.815 | 540,677 | 0.7911 | 2.05% |
| 1997-08-27 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.30 | 6,000 | 73,600 | 12.267 | 0.795 | 0.789 | 0.795 | 0.795 | 0.802 | 92,030 | 0.7997 | -7.58% |
| 1997-08-26 | 0 | 13.20 | - | 13.20 | 12.50 | 13.20 | 11,000 | 140,200 | 12.745 | 0.861 | - | 0.861 | 0.815 | 0.861 | 168,722 | 0.8310 | 5.60% |
| 1997-08-25 | 0 | 12.50 | - | 12.50 | 12.50 | 12.60 | 2,000 | 25,100 | 12.550 | 0.815 | - | 0.815 | 0.815 | 0.821 | 30,677 | 0.8182 | 0.81% |
| 1997-08-22 | 0 | 12.40 | - | 12.40 | 12.40 | 12.70 | 15,000 | 187,000 | 12.467 | 0.808 | - | 0.808 | 0.808 | 0.828 | 230,075 | 0.8128 | -3.13% |
| 1997-08-21 | 0 | 12.80 | - | 12.80 | 12.85 | 12.85 | 8,500 | 109,800 | 12.918 | 0.835 | - | 0.835 | 0.838 | 0.838 | 130,376 | 0.8422 | -0.78% |
| 1997-08-20 | 0 | 12.90 | - | 12.90 | 12.85 | 12.90 | 20,500 | 263,300 | 12.844 | 0.841 | - | 0.841 | 0.838 | 0.841 | 314,436 | 0.8374 | 0.00% |
| 1997-08-19 | 0 | 12.90 | 12.55 | 12.95 | 12.75 | 12.90 | 34,550 | 442,025 | 12.794 | 0.841 | 0.818 | 0.844 | 0.831 | 0.841 | 529,940 | 0.8341 | 1.18% |
| 1997-08-15 | 0 | 12.75 | - | 12.75 | 12.70 | 12.80 | 2,000 | 25,500 | 12.750 | 0.831 | - | 0.831 | 0.828 | 0.835 | 30,677 | 0.8312 | -1.16% |
| 1997-08-14 | 0 | 12.90 | - | 12.90 | 12.95 | 12.95 | 6,000 | 77,700 | 12.950 | 0.841 | - | 0.841 | 0.844 | 0.844 | 92,030 | 0.8443 | 0.00% |
| 1997-08-13 | 0 | 12.90 | - | 12.90 | 12.90 | 12.90 | 40,000 | 516,000 | 12.900 | 0.841 | - | 0.841 | 0.841 | 0.841 | 613,535 | 0.8410 | -0.39% |
| 1997-08-12 | 0 | 12.95 | 12.60 | 12.95 | 12.75 | 13.00 | 27,000 | 347,150 | 12.857 | 0.844 | 0.821 | 0.844 | 0.831 | 0.848 | 414,136 | 0.8383 | 0.39% |
| 1997-08-11 | 0 | 12.90 | 12.70 | 12.90 | 12.70 | 12.90 | 6,750 | 86,175 | 12.767 | 0.841 | 0.828 | 0.841 | 0.828 | 0.841 | 103,534 | 0.8323 | -1.90% |
| 1997-08-08 | 0 | 13.15 | 12.85 | - | 12.80 | 13.15 | 63,000 | 815,100 | 12.938 | 0.857 | 0.838 | - | 0.835 | 0.857 | 966,317 | 0.8435 | 1.94% |
| 1997-08-07 | 0 | 12.90 | 12.90 | 13.00 | 12.30 | 12.90 | 34,600 | 434,880 | 12.569 | 0.841 | 0.841 | 0.848 | 0.802 | 0.841 | 530,707 | 0.8194 | 4.45% |
| 1997-08-06 | 0 | 12.35 | 12.35 | 12.90 | 12.20 | 13.00 | 49,250 | 611,850 | 12.423 | 0.805 | 0.805 | 0.841 | 0.795 | 0.848 | 755,414 | 0.8100 | -0.40% |
| 1997-08-05 | 0 | 12.40 | 12.40 | - | 11.80 | 12.30 | 110,500 | 1,327,150 | 12.010 | 0.808 | 0.808 | - | 0.769 | 0.802 | 1,694,889 | 0.7830 | 2.48% |
| 1997-08-04 | 0 | 12.10 | - | 12.20 | 12.10 | 12.10 | 6,000 | 72,600 | 12.100 | 0.789 | - | 0.795 | 0.789 | 0.789 | 92,030 | 0.7889 | 0.00% |
| 1997-08-01 | 0 | 12.10 | - | 12.10 | - | - | 0 | 0 | - | 0.789 | - | 0.789 | - | - | 0 | - | -1.63% |
| 1997-07-31 | 0 | 12.30 | - | - | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 0.802 | - | - | 0.802 | 0.802 | 30,677 | 0.8019 | 1.65% |
| 1997-07-30 | 0 | 12.10 | - | 12.10 | 12.10 | 12.10 | 2,500 | 30,000 | 12.000 | 0.789 | - | 0.789 | 0.789 | 0.789 | 38,346 | 0.7824 | 0.83% |
| 1997-07-29 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 2,750 | 32,550 | 11.836 | 0.782 | 0.763 | 0.782 | 0.782 | 0.782 | 42,180 | 0.7717 | 0.00% |
| 1997-07-28 | 0 | 12.00 | 11.75 | 12.00 | 11.70 | 12.00 | 18,750 | 220,975 | 11.785 | 0.782 | 0.766 | 0.782 | 0.763 | 0.782 | 287,594 | 0.7684 | 2.56% |
| 1997-07-25 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 46,750 | 550,875 | 11.783 | 0.763 | 0.763 | 0.769 | 0.763 | 0.769 | 717,068 | 0.7682 | -2.50% |
| 1997-07-24 | 0 | 12.00 | - | 12.20 | 11.75 | 12.00 | 117,000 | 1,384,400 | 11.832 | 0.782 | - | 0.795 | 0.766 | 0.782 | 1,794,589 | 0.7714 | 1.69% |
| 1997-07-23 | 0 | 11.80 | 11.70 | 12.20 | 11.80 | 11.90 | 9,300 | 110,190 | 11.848 | 0.769 | 0.763 | 0.795 | 0.769 | 0.776 | 142,647 | 0.7725 | 0.00% |
| 1997-07-22 | 0 | 11.80 | 11.80 | - | - | - | 0 | 0 | - | 0.769 | 0.769 | - | - | - | 0 | - | 0.00% |
| 1997-07-21 | 0 | 11.80 | 11.70 | 12.00 | 11.80 | 11.80 | 5,750 | 67,550 | 11.748 | 0.769 | 0.763 | 0.782 | 0.769 | 0.769 | 88,196 | 0.7659 | 0.00% |
| 1997-07-18 | 0 | 11.80 | 11.80 | - | 11.80 | 12.00 | 31,000 | 368,100 | 11.874 | 0.769 | 0.769 | - | 0.769 | 0.782 | 475,489 | 0.7741 | -0.84% |
| 1997-07-17 | 0 | 11.90 | 11.80 | 11.90 | - | - | 600 | 6,850 | 11.417 | 0.776 | 0.769 | 0.776 | - | - | 9,203 | 0.7443 | 0.00% |
| 1997-07-16 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 12.00 | 5,000 | 59,400 | 11.880 | 0.776 | 0.776 | 0.782 | 0.769 | 0.782 | 76,692 | 0.7745 | 0.85% |
| 1997-07-15 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 12.40 | 36,500 | 438,200 | 12.005 | 0.769 | 0.763 | 0.769 | 0.769 | 0.808 | 559,850 | 0.7827 | -5.60% |
| 1997-07-14 | 0 | 12.50 | - | 12.60 | - | - | 0 | 0 | - | 0.815 | - | 0.821 | - | - | 0 | - | 0.00% |
| 1997-07-11 | 0 | 12.50 | - | 12.70 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 0.815 | - | 0.828 | 0.815 | 0.815 | 76,692 | 0.8150 | -1.57% |
| 1997-07-10 | 0 | 12.70 | - | 13.05 | - | - | 0 | 0 | - | 0.828 | - | 0.851 | - | - | 0 | - | 0.00% |
| 1997-07-09 | 0 | 12.70 | - | 12.70 | 13.00 | 13.00 | 5,500 | 71,300 | 12.964 | 0.828 | - | 0.828 | 0.848 | 0.848 | 84,361 | 0.8452 | -1.93% |
| 1997-07-08 | 0 | 12.95 | - | 12.95 | - | - | 100 | 1,270 | 12.700 | 0.844 | - | 0.844 | - | - | 1,534 | 0.8280 | -1.15% |
| 1997-07-07 | 0 | 13.10 | 13.10 | 13.30 | 12.50 | 13.10 | 3,000 | 38,300 | 12.767 | 0.854 | 0.854 | 0.867 | 0.815 | 0.854 | 46,015 | 0.8323 | 6.50% |
| 1997-07-04 | 0 | 12.30 | - | 12.30 | - | - | 250 | 2,875 | 11.500 | 0.802 | - | 0.802 | - | - | 3,835 | 0.7498 | 0.00% |
| 1997-07-03 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.30 | 72,000 | 885,600 | 12.300 | 0.802 | 0.802 | 0.815 | 0.802 | 0.802 | 1,104,362 | 0.8019 | 1.65% |
| 1997-06-27 | 0 | 12.10 | 12.10 | 12.20 | 12.00 | 12.10 | 30,500 | 367,800 | 12.059 | 0.789 | 0.789 | 0.795 | 0.782 | 0.789 | 467,820 | 0.7862 | -0.41% |
| 1997-06-26 | 0 | 12.15 | - | 12.25 | 12.15 | 12.40 | 28,000 | 343,700 | 12.275 | 0.792 | - | 0.799 | 0.792 | 0.808 | 429,474 | 0.8003 | -2.02% |
| 1997-06-25 | 0 | 12.40 | 12.20 | 12.40 | - | - | 0 | 0 | - | 0.808 | 0.795 | 0.808 | - | - | 0 | - | 0.00% |
| 1997-06-24 | 0 | 12.40 | 12.40 | 12.60 | 12.10 | 12.40 | 82,500 | 1,006,350 | 12.198 | 0.808 | 0.808 | 0.821 | 0.789 | 0.808 | 1,265,415 | 0.7953 | 0.81% |
| 1997-06-23 | 0 | 12.30 | 12.20 | 12.30 | 12.10 | 12.30 | 39,750 | 483,850 | 12.172 | 0.802 | 0.795 | 0.802 | 0.789 | 0.802 | 609,700 | 0.7936 | 0.00% |
| 1997-06-20 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.30 | 22,000 | 270,250 | 12.284 | 0.802 | 0.802 | 0.815 | 0.802 | 0.802 | 337,444 | 0.8009 | -0.81% |
| 1997-06-19 | 0 | 12.40 | 12.40 | 12.70 | 12.40 | 12.50 | 26,000 | 324,400 | 12.477 | 0.808 | 0.808 | 0.828 | 0.808 | 0.815 | 398,797 | 0.8134 | -0.80% |
| 1997-06-18 | 0 | 12.50 | 12.50 | 12.65 | 12.50 | 12.50 | 44,500 | 556,100 | 12.497 | 0.815 | 0.815 | 0.825 | 0.815 | 0.815 | 682,557 | 0.8147 | -0.79% |
| 1997-06-17 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 111,500 | 1,404,450 | 12.596 | 0.821 | 0.821 | 0.828 | 0.821 | 0.821 | 1,710,228 | 0.8212 | -0.79% |
| 1997-06-16 | 0 | 12.70 | 12.70 | 12.80 | 12.65 | 12.80 | 107,500 | 1,364,150 | 12.690 | 0.828 | 0.828 | 0.835 | 0.825 | 0.835 | 1,648,874 | 0.8273 | -1.55% |
| 1997-06-13 | 0 | 12.90 | 12.70 | 12.90 | 12.80 | 13.00 | 17,500 | 225,650 | 12.894 | 0.841 | 0.828 | 0.841 | 0.835 | 0.848 | 268,421 | 0.8407 | -3.73% |
| 1997-06-12 | 0 | 13.40 | - | 13.40 | - | - | 37,500 | 502,900 | 13.411 | 0.874 | - | 0.874 | - | - | 575,189 | 0.8743 | -0.74% |
| 1997-06-11 | 0 | 13.50 | - | 13.50 | 13.50 | 13.60 | 22,250 | 301,700 | 13.560 | 0.880 | - | 0.880 | 0.880 | 0.887 | 341,279 | 0.8840 | -0.74% |
| 1997-06-10 | 0 | 13.60 | 13.60 | 13.65 | 13.60 | 13.60 | 77,600 | 1,054,730 | 13.592 | 0.887 | 0.887 | 0.890 | 0.887 | 0.887 | 1,190,257 | 0.8861 | -0.37% |
| 1997-06-06 | 0 | 13.65 | 13.60 | 13.70 | 13.60 | 13.65 | 92,000 | 1,262,700 | 13.725 | 0.890 | 0.887 | 0.893 | 0.887 | 0.890 | 1,411,129 | 0.8948 | 1.11% |
| 1997-06-05 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.60 | 971,450 | 13,348,390 | 13.741 | 0.880 | 0.880 | 0.893 | 0.880 | 0.887 | 14,900,453 | 0.8958 | -1.46% |
| 1997-06-04 | 0 | 13.70 | 13.55 | 13.70 | 13.60 | 13.70 | 76,500 | 1,041,900 | 13.620 | 0.893 | 0.883 | 0.893 | 0.887 | 0.893 | 1,173,385 | 0.8879 | 1.11% |
| 1997-06-03 | 0 | 13.55 | 13.50 | 13.70 | 13.50 | 13.55 | 26,750 | 360,850 | 13.490 | 0.883 | 0.880 | 0.893 | 0.880 | 0.883 | 410,301 | 0.8795 | -0.37% |
| 1997-06-02 | 0 | 13.60 | 13.55 | 13.80 | 13.45 | 13.60 | 38,500 | 519,800 | 13.501 | 0.887 | 0.883 | 0.900 | 0.877 | 0.887 | 590,527 | 0.8802 | 0.74% |
| 1997-05-30 | 0 | 13.50 | 13.50 | 14.00 | 13.40 | 13.80 | 39,250 | 530,500 | 13.516 | 0.880 | 0.880 | 0.913 | 0.874 | 0.900 | 602,031 | 0.8812 | 0.00% |
| 1997-05-29 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 9,500 | 128,050 | 13.479 | 0.880 | 0.880 | 0.887 | 0.880 | 0.880 | 145,714 | 0.8788 | 0.00% |
| 1997-05-28 | 0 | 13.50 | - | 13.50 | 13.50 | 13.55 | 24,000 | 324,200 | 13.508 | 0.880 | - | 0.880 | 0.880 | 0.883 | 368,121 | 0.8807 | 0.00% |
| 1997-05-27 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 16,750 | 225,750 | 13.478 | 0.880 | 0.880 | 0.887 | 0.880 | 0.880 | 256,918 | 0.8787 | -1.46% |
| 1997-05-26 | 0 | 13.70 | - | 13.80 | 13.60 | 13.70 | 13,000 | 177,400 | 13.646 | 0.893 | - | 0.900 | 0.887 | 0.893 | 199,399 | 0.8897 | 0.74% |
| 1997-05-23 | 0 | 13.60 | 13.60 | - | 13.50 | 13.60 | 12,500 | 168,750 | 13.500 | 0.887 | 0.887 | - | 0.880 | 0.887 | 191,730 | 0.8801 | 0.74% |
| 1997-05-22 | 0 | 13.50 | 13.40 | 13.70 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 0.880 | 0.874 | 0.893 | 0.880 | 0.880 | 30,677 | 0.8801 | 0.75% |
| 1997-05-21 | 0 | 13.40 | 13.40 | 13.50 | 13.30 | 13.50 | 112,750 | 1,509,850 | 13.391 | 0.874 | 0.874 | 0.880 | 0.867 | 0.880 | 1,729,400 | 0.8730 | 0.00% |
| 1997-05-20 | 0 | 13.40 | - | 13.50 | - | - | 0 | 0 | - | 0.874 | - | 0.880 | - | - | 0 | - | 0.00% |
| 1997-05-19 | 0 | 13.40 | 13.40 | 13.70 | 13.30 | 13.50 | 51,250 | 687,650 | 13.418 | 0.874 | 0.874 | 0.893 | 0.867 | 0.880 | 786,091 | 0.8748 | 0.75% |
| 1997-05-16 | 0 | 13.30 | 13.30 | 13.50 | 13.30 | 13.30 | 5,000 | 66,500 | 13.300 | 0.867 | 0.867 | 0.880 | 0.867 | 0.867 | 76,692 | 0.8671 | 0.00% |
| 1997-05-15 | 0 | 13.30 | 13.25 | 13.50 | 13.20 | 13.30 | 17,000 | 225,300 | 13.253 | 0.867 | 0.864 | 0.880 | 0.861 | 0.867 | 260,752 | 0.8640 | 0.00% |
| 1997-05-14 | 0 | 13.30 | 13.25 | 13.30 | 13.10 | 13.30 | 75,600 | 994,300 | 13.152 | 0.867 | 0.864 | 0.867 | 0.854 | 0.867 | 1,159,580 | 0.8575 | 0.38% |
| 1997-05-13 | 0 | 13.25 | 13.00 | 13.25 | 13.00 | 13.25 | 21,500 | 279,950 | 13.021 | 0.864 | 0.848 | 0.864 | 0.848 | 0.864 | 329,775 | 0.8489 | 1.15% |
| 1997-05-12 | 0 | 13.10 | 13.10 | 13.30 | 13.10 | 13.20 | 96,500 | 1,272,450 | 13.186 | 0.854 | 0.854 | 0.867 | 0.854 | 0.861 | 1,480,152 | 0.8597 | -1.50% |
| 1997-05-09 | 0 | 13.30 | 13.30 | 13.50 | 13.30 | 13.30 | 10,000 | 131,900 | 13.190 | 0.867 | 0.867 | 0.880 | 0.867 | 0.867 | 153,384 | 0.8599 | -0.37% |
| 1997-05-08 | 0 | 13.35 | 13.35 | 13.50 | 13.30 | 13.35 | 7,000 | 93,250 | 13.321 | 0.870 | 0.870 | 0.880 | 0.867 | 0.870 | 107,369 | 0.8685 | -1.11% |
| 1997-05-07 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.70 | 63,735 | 866,802 | 13.600 | 0.880 | 0.880 | 0.893 | 0.880 | 0.893 | 977,591 | 0.8867 | -1.46% |
| 1997-05-06 | 0 | 13.70 | 13.60 | - | 13.70 | 13.70 | 5,000 | 68,500 | 13.700 | 0.893 | 0.887 | - | 0.893 | 0.893 | 76,692 | 0.8932 | 0.00% |
| 1997-05-05 | 0 | 13.70 | 13.70 | - | 13.60 | 13.70 | 43,000 | 587,500 | 13.663 | 0.893 | 0.893 | - | 0.887 | 0.893 | 659,550 | 0.8908 | 0.74% |
| 1997-05-02 | 0 | 13.60 | 13.60 | 13.70 | 13.60 | 13.70 | 83,031 | 1,132,009 | 13.634 | 0.887 | 0.887 | 0.893 | 0.887 | 0.893 | 1,273,560 | 0.8889 | -0.73% |
| 1997-05-01 | 0 | 13.70 | 13.65 | 13.85 | 13.70 | 13.70 | 26,000 | 356,200 | 13.700 | 0.893 | 0.890 | 0.903 | 0.893 | 0.893 | 398,797 | 0.8932 | 0.00% |
| 1997-04-30 | 0 | 13.70 | 13.60 | 13.85 | 13.50 | 13.70 | 82,000 | 1,119,300 | 13.650 | 0.893 | 0.887 | 0.903 | 0.880 | 0.893 | 1,257,746 | 0.8899 | 1.48% |
| 1997-04-29 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.60 | 56,000 | 755,600 | 13.493 | 0.880 | 0.874 | 0.887 | 0.880 | 0.887 | 858,948 | 0.8797 | 0.00% |
| 1997-04-28 | 0 | 13.50 | - | 13.60 | 13.50 | 13.60 | 40,000 | 542,000 | 13.550 | 0.880 | - | 0.887 | 0.880 | 0.887 | 613,535 | 0.8834 | -0.74% |
| 1997-04-25 | 0 | 13.60 | 13.55 | 13.80 | 13.55 | 13.65 | 180,500 | 2,460,575 | 13.632 | 0.887 | 0.883 | 0.900 | 0.883 | 0.890 | 2,768,575 | 0.8888 | -0.37% |
| 1997-04-24 | 0 | 13.65 | 13.65 | 13.80 | 13.60 | 13.70 | 96,000 | 1,312,650 | 13.673 | 0.890 | 0.890 | 0.900 | 0.887 | 0.893 | 1,472,483 | 0.8915 | -0.36% |
| 1997-04-23 | 0 | 13.70 | - | 13.75 | 13.70 | 13.80 | 70,500 | 967,200 | 13.719 | 0.893 | - | 0.896 | 0.893 | 0.900 | 1,081,355 | 0.8944 | -0.72% |
| 1997-04-22 | 0 | 13.80 | 13.60 | 13.80 | 13.80 | 13.80 | 15,312 | 211,150 | 13.790 | 0.900 | 0.887 | 0.900 | 0.900 | 0.900 | 234,861 | 0.8990 | 1.47% |
| 1997-04-21 | 0 | 13.60 | 13.60 | 13.75 | 13.55 | 14.25 | 141,500 | 1,948,850 | 13.773 | 0.887 | 0.887 | 0.896 | 0.883 | 0.929 | 2,170,378 | 0.8979 | -4.23% |
| 1997-04-18 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 0.926 | - | 0.926 | - | - | 0 | - | -1.05% |
| 1997-04-17 | 0 | 14.35 | - | 14.35 | - | - | 0 | 0 | - | 0.936 | - | 0.936 | - | - | 0 | - | -0.35% |
| 1997-04-16 | 0 | 14.40 | - | 14.40 | 14.40 | 14.40 | 4,000 | 57,600 | 14.400 | 0.939 | - | 0.939 | 0.939 | 0.939 | 61,353 | 0.9388 | 0.00% |
| 1997-04-15 | 0 | 14.40 | - | 14.40 | 14.50 | 14.50 | 6,000 | 87,000 | 14.500 | 0.939 | - | 0.939 | 0.945 | 0.945 | 92,030 | 0.9453 | 0.00% |
| 1997-04-14 | 0 | 14.40 | 14.45 | 14.50 | - | - | 0 | 0 | - | 0.939 | 0.942 | 0.945 | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 14.40 | - | 14.50 | 14.40 | 14.40 | 1,004,750 | 14,559,775 | 14.491 | 0.939 | - | 0.945 | 0.939 | 0.939 | 15,411,221 | 0.9448 | 0.00% |
| 1997-04-10 | 0 | 14.40 | 14.30 | 14.60 | - | - | 150 | 2,100 | 14.000 | 0.939 | 0.932 | 0.952 | - | - | 2,301 | 0.9127 | 0.00% |
| 1997-04-09 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.50 | 40,500 | 586,600 | 14.484 | 0.939 | 0.939 | 0.945 | 0.939 | 0.945 | 621,204 | 0.9443 | -0.69% |
| 1997-04-08 | 0 | 14.50 | 14.20 | 14.70 | 14.40 | 14.50 | 41,000 | 592,200 | 14.444 | 0.945 | 0.926 | 0.958 | 0.939 | 0.945 | 628,873 | 0.9417 | 1.40% |
| 1997-04-07 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 18,000 | 257,400 | 14.300 | 0.932 | 0.932 | 0.939 | 0.932 | 0.932 | 276,091 | 0.9323 | 2.14% |
| 1997-04-04 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.05 | 65,000 | 909,800 | 13.997 | 0.913 | 0.913 | 0.916 | 0.913 | 0.916 | 996,994 | 0.9125 | -0.36% |
| 1997-04-03 | 0 | 14.05 | 14.00 | 14.05 | 14.00 | 14.05 | 36,000 | 504,400 | 14.011 | 0.916 | 0.913 | 0.916 | 0.913 | 0.916 | 552,181 | 0.9135 | 0.36% |
| 1997-04-02 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.05 | 61,500 | 861,750 | 14.012 | 0.913 | 0.913 | 0.919 | 0.913 | 0.916 | 943,309 | 0.9135 | -0.71% |
| 1997-04-01 | 0 | 14.10 | 14.10 | 14.30 | 14.10 | 14.35 | 22,000 | 311,550 | 14.161 | 0.919 | 0.919 | 0.932 | 0.919 | 0.936 | 337,444 | 0.9233 | -2.08% |
| 1997-03-27 | 0 | 14.40 | 14.40 | 14.55 | 14.35 | 14.45 | 555,000 | 7,968,800 | 14.358 | 0.939 | 0.939 | 0.949 | 0.936 | 0.942 | 8,512,792 | 0.9361 | -0.35% |
| 1997-03-26 | 0 | 14.45 | 14.45 | 14.65 | 14.45 | 14.60 | 90,500 | 1,307,950 | 14.452 | 0.942 | 0.942 | 0.955 | 0.942 | 0.952 | 1,388,122 | 0.9422 | 0.00% |
| 1997-03-25 | 0 | 14.45 | 14.45 | 14.60 | 14.45 | 14.50 | 66,000 | 954,450 | 14.461 | 0.942 | 0.942 | 0.952 | 0.942 | 0.945 | 1,012,332 | 0.9428 | -0.34% |
| 1997-03-24 | 0 | 14.50 | 14.45 | 14.80 | 14.40 | 14.65 | 64,000 | 925,700 | 14.464 | 0.945 | 0.942 | 0.965 | 0.939 | 0.955 | 981,655 | 0.9430 | 0.69% |
| 1997-03-21 | 0 | 14.40 | 14.20 | 14.45 | 14.00 | 14.45 | 48,000 | 673,750 | 14.036 | 0.939 | 0.926 | 0.942 | 0.913 | 0.942 | 736,241 | 0.9151 | 2.49% |
| 1997-03-20 | 0 | 14.05 | 14.05 | 14.35 | 13.95 | 14.40 | 124,000 | 1,741,400 | 14.044 | 0.916 | 0.916 | 0.936 | 0.909 | 0.939 | 1,901,957 | 0.9156 | -3.10% |
| 1997-03-19 | 0 | 14.50 | - | 15.00 | 14.50 | 15.00 | 623,004 | 9,159,057 | 14.701 | 0.945 | - | 0.978 | 0.945 | 0.978 | 9,555,862 | 0.9585 | -2.68% |
| 1997-03-18 | 0 | 14.90 | 14.70 | 15.15 | 14.70 | 15.00 | 169,500 | 2,504,750 | 14.777 | 0.971 | 0.958 | 0.988 | 0.958 | 0.978 | 2,599,853 | 0.9634 | 0.00% |
| 1997-03-17 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.10 | 746,500 | 11,133,300 | 14.914 | 0.971 | 0.971 | 0.978 | 0.971 | 0.984 | 11,450,088 | 0.9723 | -0.67% |
| 1997-03-14 | 0 | 15.00 | 15.00 | 15.25 | 14.40 | 15.20 | 708,000 | 10,429,950 | 14.732 | 0.978 | 0.978 | 0.994 | 0.939 | 0.991 | 10,859,561 | 0.9604 | 1.69% |
| 1997-03-13 | 0 | 14.75 | 14.70 | 15.00 | 14.70 | 15.00 | 1,253,500 | 18,545,900 | 14.795 | 0.962 | 0.958 | 0.978 | 0.958 | 0.978 | 19,226,639 | 0.9646 | -2.96% |
| 1997-03-12 | 0 | 15.20 | 15.10 | 15.50 | 15.20 | 17.70 | 543,000 | 8,989,838 | 16.556 | 0.991 | 0.984 | 1.011 | 0.991 | 1.154 | 8,328,731 | 1.0794 | -10.59% |
| 1997-03-11 | 0 | 17.00 | 17.00 | - | 15.15 | 17.00 | 16,367,500 | 296,514,250 | 18.116 | 1.108 | 1.108 | - | 0.988 | 1.108 | 251,050,664 | 1.1811 | 13.71% |
| 1997-03-10 | 0 | 14.95 | 14.70 | 15.00 | 14.75 | 15.00 | 124,250 | 1,854,400 | 14.925 | 0.975 | 0.958 | 0.978 | 0.962 | 0.978 | 1,905,792 | 0.9730 | -0.33% |
| 1997-03-07 | 0 | 15.00 | 14.70 | 15.05 | 14.70 | 15.05 | 186,500 | 2,792,450 | 14.973 | 0.978 | 0.958 | 0.981 | 0.958 | 0.981 | 2,860,605 | 0.9762 | 0.33% |
| 1997-03-06 | 0 | 14.95 | 14.90 | 14.95 | 14.60 | 15.00 | 408,450 | 6,083,675 | 14.895 | 0.975 | 0.971 | 0.975 | 0.952 | 0.978 | 6,264,955 | 0.9711 | 3.10% |
| 1997-03-05 | 0 | 14.50 | 14.50 | 14.60 | 14.35 | 14.60 | 427,000 | 6,191,075 | 14.499 | 0.945 | 0.945 | 0.952 | 0.936 | 0.952 | 6,549,481 | 0.9453 | 2.11% |
| 1997-03-04 | 0 | 14.20 | 14.20 | 14.30 | 14.15 | 14.25 | 198,500 | 2,823,650 | 14.225 | 0.926 | 0.926 | 0.932 | 0.923 | 0.929 | 3,044,665 | 0.9274 | -0.35% |
| 1997-03-03 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.25 | 25,000 | 355,750 | 14.230 | 0.929 | 0.926 | 0.929 | 0.923 | 0.929 | 383,459 | 0.9277 | -0.70% |
| 1997-02-28 | 0 | 14.35 | 14.20 | 14.40 | 14.00 | 14.35 | 155,750 | 2,209,450 | 14.186 | 0.936 | 0.926 | 0.939 | 0.913 | 0.936 | 2,388,950 | 0.9249 | 1.06% |
| 1997-02-27 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 14.30 | 57,500 | 818,250 | 14.230 | 0.926 | 0.926 | 0.932 | 0.926 | 0.932 | 881,956 | 0.9278 | -2.07% |
| 1997-02-26 | 0 | 14.50 | 14.40 | 14.55 | 14.40 | 14.70 | 344,875 | 5,017,263 | 14.548 | 0.945 | 0.939 | 0.949 | 0.939 | 0.958 | 5,289,818 | 0.9485 | -0.68% |
| 1997-02-25 | 0 | 14.60 | 14.45 | 14.60 | 14.30 | 14.60 | 348,000 | 5,041,500 | 14.487 | 0.952 | 0.942 | 0.952 | 0.932 | 0.952 | 5,337,750 | 0.9445 | 2.10% |
| 1997-02-24 | 0 | 14.30 | 14.30 | 14.50 | 14.00 | 14.55 | 790,000 | 11,339,575 | 14.354 | 0.932 | 0.932 | 0.945 | 0.913 | 0.949 | 12,117,307 | 0.9358 | 2.88% |
| 1997-02-21 | 0 | 13.90 | 13.85 | 14.05 | 13.90 | 14.10 | 18,000 | 250,800 | 13.933 | 0.906 | 0.903 | 0.916 | 0.906 | 0.919 | 276,091 | 0.9084 | -0.71% |
| 1997-02-20 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.45 | 724,250 | 10,360,500 | 14.305 | 0.913 | 0.913 | 0.916 | 0.913 | 0.942 | 11,108,810 | 0.9326 | -0.36% |
| 1997-02-19 | 0 | 14.05 | 14.05 | 14.35 | 13.40 | 14.35 | 1,245,750 | 17,482,850 | 14.034 | 0.916 | 0.916 | 0.936 | 0.874 | 0.936 | 19,107,766 | 0.9150 | 5.64% |
| 1997-02-18 | 0 | 13.30 | 13.20 | 13.30 | 13.00 | 13.30 | 69,500 | 915,300 | 13.170 | 0.867 | 0.861 | 0.867 | 0.848 | 0.867 | 1,066,016 | 0.8586 | -0.75% |
| 1997-02-17 | 0 | 13.40 | 13.20 | 13.45 | 13.10 | 13.45 | 1,218,500 | 16,097,200 | 13.211 | 0.874 | 0.861 | 0.877 | 0.854 | 0.877 | 18,689,796 | 0.8613 | 2.29% |
| 1997-02-14 | 0 | 13.10 | 13.00 | 13.15 | 13.10 | 13.15 | 216,500 | 2,836,950 | 13.104 | 0.854 | 0.848 | 0.857 | 0.854 | 0.857 | 3,320,756 | 0.8543 | -1.13% |
| 1997-02-13 | 0 | 13.25 | 13.20 | 13.25 | 13.20 | 13.30 | 397,500 | 5,274,800 | 13.270 | 0.864 | 0.861 | 0.864 | 0.861 | 0.867 | 6,096,999 | 0.8651 | -0.38% |
| 1997-02-12 | 0 | 13.30 | 13.25 | 13.35 | 13.20 | 13.30 | 953,500 | 12,668,500 | 13.286 | 0.867 | 0.864 | 0.870 | 0.861 | 0.867 | 14,625,130 | 0.8662 | 0.38% |
| 1997-02-11 | 0 | 13.25 | 13.25 | 13.30 | 13.25 | 13.30 | 197,500 | 2,623,250 | 13.282 | 0.864 | 0.864 | 0.867 | 0.864 | 0.867 | 3,029,327 | 0.8660 | -0.38% |
| 1997-02-10 | 0 | 13.30 | 13.20 | 13.40 | 13.20 | 13.30 | 141,000 | 1,875,200 | 13.299 | 0.867 | 0.861 | 0.874 | 0.861 | 0.867 | 2,162,709 | 0.8671 | 0.76% |
| 1997-02-05 | 0 | 13.20 | 13.20 | 13.25 | 13.20 | 13.30 | 220,000 | 2,917,000 | 13.259 | 0.861 | 0.861 | 0.864 | 0.861 | 0.867 | 3,374,440 | 0.8644 | -0.75% |
| 1997-02-04 | 0 | 13.30 | 13.25 | 13.30 | 13.20 | 13.40 | 292,000 | 3,888,500 | 13.317 | 0.867 | 0.864 | 0.867 | 0.861 | 0.874 | 4,478,802 | 0.8682 | -0.37% |
| 1997-02-03 | 0 | 13.35 | 13.35 | 13.50 | 13.30 | 13.45 | 95,600 | 1,280,110 | 13.390 | 0.870 | 0.870 | 0.880 | 0.867 | 0.877 | 1,466,348 | 0.8730 | -1.11% |
| 1997-01-31 | 0 | 13.50 | 13.45 | 13.55 | 13.45 | 13.55 | 317,125 | 4,278,385 | 13.491 | 0.880 | 0.877 | 0.883 | 0.877 | 0.883 | 4,864,179 | 0.8796 | 0.00% |
| 1997-01-30 | 0 | 13.50 | 13.40 | 13.50 | 13.45 | 13.50 | 139,900 | 1,885,485 | 13.477 | 0.880 | 0.874 | 0.880 | 0.877 | 0.880 | 2,145,837 | 0.8787 | 0.00% |
| 1997-01-29 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.50 | 195,500 | 2,622,200 | 13.413 | 0.880 | 0.874 | 0.880 | 0.867 | 0.880 | 2,998,650 | 0.8745 | 0.00% |
| 1997-01-28 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.50 | 360,500 | 4,853,525 | 13.463 | 0.880 | 0.877 | 0.880 | 0.874 | 0.880 | 5,529,480 | 0.8778 | 0.75% |
| 1997-01-27 | 0 | 13.40 | 13.40 | 13.45 | 13.30 | 13.40 | 397,000 | 5,315,600 | 13.389 | 0.874 | 0.874 | 0.877 | 0.867 | 0.874 | 6,089,330 | 0.8729 | 0.37% |
| 1997-01-24 | 0 | 13.35 | 13.15 | 13.40 | 13.15 | 13.35 | 17,000 | 224,850 | 13.226 | 0.870 | 0.857 | 0.874 | 0.857 | 0.870 | 260,752 | 0.8623 | -0.37% |
| 1997-01-23 | 0 | 13.40 | 13.35 | 13.45 | 13.30 | 13.40 | 266,981 | 3,572,751 | 13.382 | 0.874 | 0.870 | 0.877 | 0.867 | 0.874 | 4,095,052 | 0.8725 | 0.00% |
| 1997-01-22 | 0 | 13.40 | 13.30 | 13.45 | 13.30 | 13.40 | 180,500 | 2,413,350 | 13.370 | 0.874 | 0.867 | 0.877 | 0.867 | 0.874 | 2,768,575 | 0.8717 | 0.00% |
| 1997-01-21 | 0 | 13.40 | 13.40 | 13.45 | 13.35 | 13.45 | 521,750 | 6,989,325 | 13.396 | 0.874 | 0.874 | 0.877 | 0.870 | 0.877 | 8,002,791 | 0.8734 | 0.00% |
| 1997-01-20 | 0 | 13.40 | 13.35 | 13.45 | 13.30 | 13.40 | 146,334 | 1,957,927 | 13.380 | 0.874 | 0.870 | 0.877 | 0.867 | 0.874 | 2,244,524 | 0.8723 | 0.00% |
| 1997-01-17 | 0 | 13.40 | 13.30 | 13.40 | 13.20 | 13.40 | 222,500 | 2,961,975 | 13.312 | 0.874 | 0.867 | 0.874 | 0.861 | 0.874 | 3,412,786 | 0.8679 | 1.52% |
| 1997-01-16 | 0 | 13.20 | 13.20 | 13.25 | 13.15 | 13.25 | 113,250 | 1,495,050 | 13.201 | 0.861 | 0.861 | 0.864 | 0.857 | 0.864 | 1,737,070 | 0.8607 | 0.38% |
| 1997-01-15 | 0 | 13.15 | 13.15 | 13.20 | 13.10 | 13.20 | 123,712 | 1,624,064 | 13.128 | 0.857 | 0.857 | 0.861 | 0.854 | 0.861 | 1,897,540 | 0.8559 | 0.38% |
| 1997-01-14 | 0 | 13.10 | 13.05 | 13.15 | 12.95 | 13.10 | 87,095 | 1,136,466 | 13.049 | 0.854 | 0.851 | 0.857 | 0.844 | 0.854 | 1,335,895 | 0.8507 | 0.00% |
| 1997-01-13 | 0 | 13.10 | 13.10 | 13.25 | 13.10 | 13.25 | 316,750 | 4,179,475 | 13.195 | 0.854 | 0.854 | 0.864 | 0.854 | 0.864 | 4,858,427 | 0.8603 | -0.76% |
| 1997-01-10 | 0 | 13.20 | 13.20 | 13.45 | 12.95 | 13.50 | 404,750 | 5,382,238 | 13.298 | 0.861 | 0.861 | 0.877 | 0.844 | 0.880 | 6,208,203 | 0.8670 | -0.38% |
| 1997-01-09 | 0 | 13.25 | 13.10 | 13.25 | 12.85 | 13.30 | 410,742 | 5,325,449 | 12.965 | 0.864 | 0.854 | 0.864 | 0.838 | 0.867 | 6,300,110 | 0.8453 | 3.52% |
| 1997-01-08 | 0 | 12.80 | 12.75 | 12.85 | 12.60 | 12.80 | 305,500 | 3,888,650 | 12.729 | 0.835 | 0.831 | 0.838 | 0.821 | 0.835 | 4,685,870 | 0.8299 | 1.19% |
| 1997-01-07 | 0 | 12.65 | 12.60 | 12.70 | 12.55 | 12.65 | 253,000 | 3,187,150 | 12.597 | 0.825 | 0.821 | 0.828 | 0.818 | 0.825 | 3,880,606 | 0.8213 | 0.80% |
| 1997-01-06 | 0 | 12.55 | 12.50 | 12.60 | 12.45 | 12.55 | 306,000 | 3,822,588 | 12.492 | 0.818 | 0.815 | 0.821 | 0.812 | 0.818 | 4,693,539 | 0.8144 | 0.80% |
| 1997-01-03 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 600,500 | 7,474,650 | 12.447 | 0.812 | 0.812 | 0.815 | 0.808 | 0.815 | 9,210,687 | 0.8115 | 0.00% |
| 1997-01-02 | 0 | 12.45 | 12.40 | 12.50 | 12.40 | 12.45 | 273,750 | 3,407,525 | 12.448 | 0.812 | 0.808 | 0.815 | 0.808 | 0.812 | 4,198,877 | 0.8115 | 0.00% |
| 1996-12-31 | 0 | 12.45 | 12.45 | 12.55 | 12.45 | 12.50 | 62,750 | 782,163 | 12.465 | 0.812 | 0.812 | 0.818 | 0.812 | 0.815 | 962,482 | 0.8127 | -0.40% |
| 1996-12-30 | 0 | 12.50 | 12.40 | 12.55 | 12.40 | 12.50 | 467,000 | 5,819,550 | 12.462 | 0.815 | 0.808 | 0.818 | 0.808 | 0.815 | 7,163,016 | 0.8124 | 0.81% |
| 1996-12-27 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.40 | 129,000 | 1,599,500 | 12.399 | 0.808 | 0.808 | 0.812 | 0.805 | 0.808 | 1,978,649 | 0.8084 | 0.00% |
| 1996-12-24 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.40 | 36,000 | 446,050 | 12.390 | 0.808 | 0.808 | 0.812 | 0.808 | 0.808 | 552,181 | 0.8078 | -0.40% |
| 1996-12-23 | 0 | 12.45 | 12.35 | 12.45 | 12.35 | 12.45 | 136,000 | 1,683,750 | 12.381 | 0.812 | 0.805 | 0.812 | 0.805 | 0.812 | 2,086,017 | 0.8072 | 0.81% |
| 1996-12-20 | 0 | 12.35 | 12.35 | 12.45 | 12.25 | 12.40 | 480,643 | 5,935,927 | 12.350 | 0.805 | 0.805 | 0.812 | 0.799 | 0.808 | 7,372,277 | 0.8052 | 0.00% |
| 1996-12-19 | 0 | 12.35 | 12.30 | 12.40 | 12.30 | 12.40 | 603,500 | 7,456,225 | 12.355 | 0.805 | 0.802 | 0.808 | 0.802 | 0.808 | 9,256,702 | 0.8055 | -0.40% |
| 1996-12-18 | 0 | 12.40 | 12.35 | 12.45 | 12.30 | 12.40 | 557,500 | 6,875,100 | 12.332 | 0.808 | 0.805 | 0.812 | 0.802 | 0.808 | 8,551,138 | 0.8040 | 1.22% |
| 1996-12-17 | 0 | 12.25 | 12.25 | 12.35 | 12.20 | 12.30 | 214,500 | 2,629,550 | 12.259 | 0.799 | 0.799 | 0.805 | 0.795 | 0.802 | 3,290,079 | 0.7992 | -0.41% |
| 1996-12-16 | 0 | 12.30 | 12.25 | 12.35 | 12.20 | 12.30 | 213,000 | 2,601,716 | 12.215 | 0.802 | 0.799 | 0.805 | 0.795 | 0.802 | 3,267,071 | 0.7963 | 0.82% |
| 1996-12-13 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 681,042 | 8,271,946 | 12.146 | 0.795 | 0.789 | 0.795 | 0.789 | 0.795 | 10,446,070 | 0.7919 | 0.00% |
| 1996-12-12 | 0 | 12.20 | 12.15 | 12.25 | 12.15 | 12.25 | 291,000 | 3,547,200 | 12.190 | 0.795 | 0.792 | 0.799 | 0.792 | 0.799 | 4,463,464 | 0.7947 | -0.41% |
| 1996-12-11 | 0 | 12.25 | 12.20 | 12.30 | 12.00 | 12.35 | 649,500 | 7,931,125 | 12.211 | 0.799 | 0.795 | 0.802 | 0.782 | 0.805 | 9,962,267 | 0.7961 | 0.00% |
| 1996-12-10 | 0 | 12.25 | 12.15 | 12.25 | 11.90 | 12.30 | 678,750 | 8,233,475 | 12.130 | 0.799 | 0.792 | 0.799 | 0.776 | 0.802 | 10,410,914 | 0.7909 | 2.94% |
| 1996-12-09 | 0 | 11.90 | 11.80 | 11.90 | 11.65 | 11.95 | 426,000 | 5,025,500 | 11.797 | 0.776 | 0.769 | 0.776 | 0.760 | 0.779 | 6,534,143 | 0.7691 | 1.28% |
| 1996-12-06 | 0 | 11.75 | 11.70 | 11.80 | 11.60 | 11.75 | 1,820,250 | 21,267,175 | 11.684 | 0.766 | 0.763 | 0.769 | 0.756 | 0.766 | 27,919,656 | 0.7617 | 0.00% |
| 1996-12-05 | 0 | 11.75 | 11.70 | 11.80 | 11.70 | 11.80 | 545,500 | 6,405,800 | 11.743 | 0.766 | 0.763 | 0.769 | 0.763 | 0.769 | 8,367,077 | 0.7656 | 0.00% |
| 1996-12-04 | 0 | 11.75 | 11.75 | 11.80 | 11.60 | 11.85 | 503,000 | 5,906,550 | 11.743 | 0.766 | 0.766 | 0.769 | 0.756 | 0.773 | 7,715,197 | 0.7656 | 0.43% |
| 1996-12-03 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.75 | 1,241,500 | 14,524,513 | 11.699 | 0.763 | 0.763 | 0.766 | 0.760 | 0.766 | 19,042,578 | 0.7627 | 0.00% |
| 1996-12-02 | 0 | 11.70 | 11.65 | 11.75 | 11.65 | 11.75 | 926,500 | 10,826,000 | 11.685 | 0.763 | 0.760 | 0.766 | 0.760 | 0.766 | 14,210,994 | 0.7618 | 0.43% |
| 1996-11-29 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 12.05 | 619,764 | 7,353,326 | 11.865 | 0.760 | 0.760 | 0.763 | 0.756 | 0.786 | 9,506,165 | 0.7735 | 0.43% |
| 1996-11-28 | 0 | 11.60 | 11.60 | 11.65 | 11.40 | 11.70 | 1,041,286 | 11,985,139 | 11.510 | 0.756 | 0.756 | 0.760 | 0.743 | 0.763 | 15,971,623 | 0.7504 | 2.20% |
| 1996-11-27 | 0 | 11.35 | 11.30 | 11.40 | 11.25 | 11.35 | 1,296,500 | 14,676,150 | 11.320 | 0.740 | 0.737 | 0.743 | 0.733 | 0.740 | 19,886,188 | 0.7380 | 0.44% |
| 1996-11-26 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.30 | 1,194,250 | 13,487,150 | 11.293 | 0.737 | 0.737 | 0.740 | 0.733 | 0.737 | 18,317,841 | 0.7363 | 0.00% |
| 1996-11-25 | 0 | 11.30 | 11.30 | 11.40 | 11.20 | 11.35 | 531,000 | 6,004,550 | 11.308 | 0.737 | 0.737 | 0.743 | 0.730 | 0.740 | 8,144,671 | 0.7372 | 0.00% |
| 1996-11-22 | 0 | 11.30 | 11.25 | 11.35 | 11.20 | 11.35 | 1,068,474 | 12,026,637 | 11.256 | 0.737 | 0.733 | 0.740 | 0.730 | 0.740 | 16,388,643 | 0.7338 | 0.44% |
| 1996-11-21 | 0 | 11.25 | 11.15 | 11.30 | 11.15 | 11.30 | 1,172,600 | 13,179,565 | 11.240 | 0.733 | 0.727 | 0.737 | 0.727 | 0.737 | 17,985,765 | 0.7328 | -0.44% |
| 1996-11-20 | 0 | 11.30 | 11.30 | 11.35 | 11.00 | 11.30 | 871,500 | 9,813,525 | 11.260 | 0.737 | 0.737 | 0.740 | 0.717 | 0.737 | 13,367,384 | 0.7341 | 0.44% |
| 1996-11-19 | 0 | 11.25 | 11.25 | 11.30 | 11.10 | 11.45 | 784,250 | 8,826,525 | 11.255 | 0.733 | 0.733 | 0.737 | 0.724 | 0.746 | 12,029,112 | 0.7338 | -0.44% |
| 1996-11-18 | 0 | 11.30 | 11.20 | 11.30 | 11.00 | 11.50 | 726,000 | 8,221,900 | 11.325 | 0.737 | 0.730 | 0.737 | 0.717 | 0.750 | 11,135,652 | 0.7383 | 2.73% |
| 1996-11-15 | 0 | 11.00 | 11.00 | 11.05 | 10.65 | 11.10 | 2,606,481 | 28,328,713 | 10.869 | 0.717 | 0.717 | 0.720 | 0.694 | 0.724 | 39,979,153 | 0.7086 | 1.85% |
| 1996-11-14 | 0 | 10.80 | 10.70 | 10.80 | 10.25 | 11.20 | 2,071,189 | 22,158,731 | 10.699 | 0.704 | 0.698 | 0.704 | 0.668 | 0.730 | 31,768,650 | 0.6975 | 6.93% |
| 1996-11-13 | 0 | 10.10 | 10.10 | 10.25 | 9.750 | 10.20 | 1,687,433 | 16,921,722 | 10.028 | 0.658 | 0.658 | 0.668 | 0.636 | 0.665 | 25,882,461 | 0.6538 | 5.21% |
| 1996-11-12 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.900 | 1,228,150 | 11,819,188 | 9.6236 | 0.626 | 0.626 | 0.629 | 0.619 | 0.645 | 18,837,811 | 0.6274 | 1.59% |
| 1996-11-11 | 0 | 9.450 | 9.400 | 9.450 | 9.000 | 9.950 | 2,833,500 | 27,149,750 | 9.5817 | 0.616 | 0.613 | 0.616 | 0.587 | 0.649 | 43,461,253 | 0.6247 | 8.00% |
| 1996-11-08 | 0 | 8.750 | 8.750 | 8.900 | 8.000 | 10.40 | 2,917,250 | 26,283,775 | 9.0098 | 0.570 | 0.570 | 0.580 | 0.522 | 0.678 | 44,745,841 | 0.5874 |
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.