AEON CREDIT SERVICE (ASIA) COMPANY LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00900 | 1995-09-14 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-10 | 0 | 8.120 | 8.120 | 8.180 | 8.120 | 8.200 | 134,566 | 1,095,878 | 8.1438 | 8.120 | 8.120 | 8.180 | 8.120 | 8.200 | 134,566 | 8.1438 | -1.22% |
| 2026-04-09 | 0 | 8.220 | 8.150 | 8.230 | 8.100 | 8.240 | 114,000 | 928,940 | 8.1486 | 8.220 | 8.150 | 8.230 | 8.100 | 8.240 | 114,000 | 8.1486 | -0.60% |
| 2026-04-08 | 0 | 8.270 | 8.200 | 8.270 | 8.090 | 8.300 | 210,000 | 1,718,220 | 8.1820 | 8.270 | 8.200 | 8.270 | 8.090 | 8.300 | 210,000 | 8.1820 | 2.86% |
| 2026-04-02 | 0 | 8.040 | 8.040 | 8.100 | 8.010 | 8.100 | 298,000 | 2,400,000 | 8.0537 | 8.040 | 8.040 | 8.100 | 8.010 | 8.100 | 298,000 | 8.0537 | -0.25% |
| 2026-04-01 | 0 | 8.060 | 8.020 | 8.060 | 7.930 | 8.070 | 226,000 | 1,817,400 | 8.0416 | 8.060 | 8.020 | 8.060 | 7.930 | 8.070 | 226,000 | 8.0416 | 0.50% |
| 2026-03-31 | 0 | 8.020 | 8.020 | 8.050 | 7.620 | 8.100 | 506,000 | 4,015,260 | 7.9353 | 8.020 | 8.020 | 8.050 | 7.620 | 8.100 | 506,000 | 7.9353 | 4.97% |
| 2026-03-30 | 0 | 7.640 | 7.550 | 7.640 | 7.450 | 7.640 | 126,000 | 948,180 | 7.5252 | 7.640 | 7.550 | 7.640 | 7.450 | 7.640 | 126,000 | 7.5252 | 1.60% |
| 2026-03-27 | 0 | 7.520 | 7.520 | 7.550 | 7.470 | 7.540 | 118,000 | 886,760 | 7.5149 | 7.520 | 7.520 | 7.550 | 7.470 | 7.540 | 118,000 | 7.5149 | -0.13% |
| 2026-03-26 | 0 | 7.530 | 7.520 | 7.530 | 7.510 | 7.540 | 38,000 | 285,860 | 7.5226 | 7.530 | 7.520 | 7.530 | 7.510 | 7.540 | 38,000 | 7.5226 | 0.00% |
| 2026-03-25 | 0 | 7.530 | 7.530 | 7.640 | 7.510 | 7.550 | 368,000 | 2,770,620 | 7.5289 | 7.530 | 7.530 | 7.640 | 7.510 | 7.550 | 368,000 | 7.5289 | 0.80% |
| 2026-03-24 | 0 | 7.470 | 7.470 | 7.550 | 7.470 | 7.540 | 44,000 | 329,540 | 7.4895 | 7.470 | 7.470 | 7.550 | 7.470 | 7.540 | 44,000 | 7.4895 | 0.81% |
| 2026-03-23 | 0 | 7.410 | 7.400 | 7.470 | 7.400 | 7.590 | 178,000 | 1,329,700 | 7.4702 | 7.410 | 7.400 | 7.470 | 7.400 | 7.590 | 178,000 | 7.4702 | -2.63% |
| 2026-03-20 | 0 | 7.610 | 7.600 | 7.690 | 7.580 | 7.630 | 62,429 | 474,739 | 7.6045 | 7.610 | 7.600 | 7.690 | 7.580 | 7.630 | 62,429 | 7.6045 | -0.52% |
| 2026-03-19 | 0 | 7.650 | 7.640 | 7.700 | 7.640 | 7.690 | 92,000 | 705,180 | 7.6650 | 7.650 | 7.640 | 7.700 | 7.640 | 7.690 | 92,000 | 7.6650 | -0.52% |
| 2026-03-18 | 0 | 7.690 | 7.670 | 7.700 | 7.660 | 7.690 | 16,000 | 122,900 | 7.6813 | 7.690 | 7.670 | 7.700 | 7.660 | 7.690 | 16,000 | 7.6813 | 0.26% |
| 2026-03-17 | 0 | 7.670 | 7.670 | 7.700 | 7.670 | 7.720 | 76,000 | 585,300 | 7.7013 | 7.670 | 7.670 | 7.700 | 7.670 | 7.720 | 76,000 | 7.7013 | 0.00% |
| 2026-03-16 | 0 | 7.670 | 7.670 | 7.700 | 7.620 | 7.670 | 14,000 | 106,820 | 7.6300 | 7.670 | 7.670 | 7.700 | 7.620 | 7.670 | 14,000 | 7.6300 | 0.39% |
| 2026-03-13 | 0 | 7.640 | 7.590 | 7.690 | 7.580 | 7.660 | 124,000 | 944,360 | 7.6158 | 7.640 | 7.590 | 7.690 | 7.580 | 7.660 | 124,000 | 7.6158 | 0.53% |
| 2026-03-12 | 0 | 7.600 | 7.600 | 7.630 | 7.600 | 7.700 | 78,050 | 597,080 | 7.6500 | 7.600 | 7.600 | 7.630 | 7.600 | 7.700 | 78,050 | 7.6500 | -1.30% |
| 2026-03-11 | 0 | 7.700 | 7.690 | 7.700 | 7.660 | 7.750 | 84,000 | 646,140 | 7.6921 | 7.700 | 7.690 | 7.700 | 7.660 | 7.750 | 84,000 | 7.6921 | 0.39% |
| 2026-03-10 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.680 | 38,000 | 291,260 | 7.6647 | 7.670 | 7.660 | 7.670 | 7.660 | 7.680 | 38,000 | 7.6647 | 0.13% |
| 2026-03-09 | 0 | 7.660 | 7.570 | 7.660 | 7.650 | 7.660 | 10,000 | 76,580 | 7.6580 | 7.660 | 7.570 | 7.660 | 7.650 | 7.660 | 10,000 | 7.6580 | -0.13% |
| 2026-03-06 | 0 | 7.670 | 7.650 | 7.680 | 7.650 | 7.680 | 22,645 | 173,526 | 7.6629 | 7.670 | 7.650 | 7.680 | 7.650 | 7.680 | 22,645 | 7.6629 | -0.13% |
| 2026-03-05 | 0 | 7.680 | 7.660 | 7.700 | 7.590 | 7.800 | 106,000 | 818,120 | 7.7181 | 7.680 | 7.660 | 7.700 | 7.590 | 7.800 | 106,000 | 7.7181 | 1.19% |
| 2026-03-04 | 0 | 7.590 | 7.580 | 7.650 | 7.560 | 7.650 | 69,000 | 524,150 | 7.5964 | 7.590 | 7.580 | 7.650 | 7.560 | 7.650 | 69,000 | 7.5964 | -1.30% |
| 2026-03-03 | 0 | 7.690 | 7.660 | 7.690 | 7.680 | 7.710 | 64,000 | 492,240 | 7.6913 | 7.690 | 7.660 | 7.690 | 7.680 | 7.710 | 64,000 | 7.6913 | -0.26% |
| 2026-03-02 | 0 | 7.710 | 7.700 | 7.760 | 7.700 | 7.710 | 38,000 | 292,880 | 7.7074 | 7.710 | 7.700 | 7.760 | 7.700 | 7.710 | 38,000 | 7.7074 | -1.15% |
| 2026-02-27 | 0 | 7.800 | 7.750 | 7.800 | 7.720 | 7.800 | 38,000 | 295,120 | 7.7663 | 7.800 | 7.750 | 7.800 | 7.720 | 7.800 | 38,000 | 7.7663 | 0.26% |
| 2026-02-26 | 0 | 7.780 | 7.770 | 7.800 | 7.750 | 7.800 | 256,000 | 1,988,800 | 7.7688 | 7.780 | 7.770 | 7.800 | 7.750 | 7.800 | 256,000 | 7.7688 | 0.65% |
| 2026-02-25 | 0 | 7.730 | 7.700 | 7.740 | 7.700 | 7.730 | 68,512 | 528,177 | 7.7093 | 7.730 | 7.700 | 7.740 | 7.700 | 7.730 | 68,512 | 7.7093 | 0.26% |
| 2026-02-24 | 0 | 7.710 | 7.650 | 7.710 | 7.630 | 7.720 | 80,000 | 615,060 | 7.6883 | 7.710 | 7.650 | 7.710 | 7.630 | 7.720 | 80,000 | 7.6883 | 0.26% |
| 2026-02-23 | 0 | 7.690 | 7.680 | 7.690 | 7.600 | 7.750 | 106,000 | 813,040 | 7.6702 | 7.690 | 7.680 | 7.690 | 7.600 | 7.750 | 106,000 | 7.6702 | 1.18% |
| 2026-02-20 | 0 | 7.600 | 7.550 | 7.620 | 7.570 | 7.650 | 36,000 | 273,200 | 7.5889 | 7.600 | 7.550 | 7.620 | 7.570 | 7.650 | 36,000 | 7.5889 | 0.40% |
| 2026-02-16 | 0 | 7.570 | 7.570 | 7.590 | 7.510 | 7.560 | 52,000 | 392,500 | 7.5481 | 7.570 | 7.570 | 7.590 | 7.510 | 7.560 | 52,000 | 7.5481 | 0.80% |
| 2026-02-13 | 0 | 7.510 | 7.500 | 7.540 | 7.510 | 7.510 | 10,000 | 75,160 | 7.5160 | 7.510 | 7.500 | 7.540 | 7.510 | 7.510 | 10,000 | 7.5160 | -0.40% |
| 2026-02-12 | 0 | 7.540 | 7.490 | 7.550 | 7.480 | 7.560 | 44,000 | 331,220 | 7.5277 | 7.540 | 7.490 | 7.550 | 7.480 | 7.560 | 44,000 | 7.5277 | 0.00% |
| 2026-02-11 | 0 | 7.540 | 7.500 | 7.540 | 7.520 | 7.550 | 38,000 | 286,220 | 7.5321 | 7.540 | 7.500 | 7.540 | 7.520 | 7.550 | 38,000 | 7.5321 | 0.67% |
| 2026-02-10 | 0 | 7.490 | 7.500 | 7.520 | 7.480 | 7.520 | 22,000 | 165,160 | 7.5073 | 7.490 | 7.500 | 7.520 | 7.480 | 7.520 | 22,000 | 7.5073 | -0.13% |
| 2026-02-09 | 0 | 7.500 | 7.480 | 7.530 | 7.490 | 7.500 | 36,000 | 269,880 | 7.4967 | 7.500 | 7.480 | 7.530 | 7.490 | 7.500 | 36,000 | 7.4967 | 0.81% |
| 2026-02-06 | 0 | 7.440 | 7.400 | 7.490 | 7.400 | 7.440 | 80,677 | 597,883 | 7.4108 | 7.440 | 7.400 | 7.490 | 7.400 | 7.440 | 80,677 | 7.4108 | 0.27% |
| 2026-02-05 | 0 | 7.420 | 7.420 | 7.460 | 7.410 | 7.420 | 14,000 | 103,780 | 7.4129 | 7.420 | 7.420 | 7.460 | 7.410 | 7.420 | 14,000 | 7.4129 | -0.13% |
| 2026-02-04 | 0 | 7.430 | 7.410 | 7.490 | 7.400 | 7.430 | 58,000 | 430,800 | 7.4276 | 7.430 | 7.410 | 7.490 | 7.400 | 7.430 | 58,000 | 7.4276 | 0.00% |
| 2026-02-03 | 0 | 7.430 | 7.400 | 7.450 | 7.350 | 7.440 | 40,000 | 295,020 | 7.3755 | 7.430 | 7.400 | 7.450 | 7.350 | 7.440 | 40,000 | 7.3755 | 1.36% |
| 2026-02-02 | 0 | 7.330 | 7.300 | 7.330 | 7.320 | 7.490 | 208,000 | 1,541,760 | 7.4123 | 7.330 | 7.300 | 7.330 | 7.320 | 7.490 | 208,000 | 7.4123 | -1.61% |
| 2026-01-30 | 0 | 7.450 | 7.440 | 7.500 | 7.430 | 7.500 | 56,000 | 417,140 | 7.4489 | 7.450 | 7.440 | 7.500 | 7.430 | 7.500 | 56,000 | 7.4489 | -0.93% |
| 2026-01-29 | 0 | 7.520 | 7.500 | 7.520 | 7.500 | 7.530 | 16,000 | 120,360 | 7.5225 | 7.520 | 7.500 | 7.520 | 7.500 | 7.530 | 16,000 | 7.5225 | 0.00% |
| 2026-01-28 | 0 | 7.520 | 7.510 | 7.520 | 7.450 | 7.520 | 164,000 | 1,227,720 | 7.4861 | 7.520 | 7.510 | 7.520 | 7.450 | 7.520 | 164,000 | 7.4861 | 0.94% |
| 2026-01-27 | 0 | 7.450 | 7.450 | 7.470 | 7.440 | 7.490 | 40,144 | 299,651 | 7.4644 | 7.450 | 7.450 | 7.470 | 7.440 | 7.490 | 40,144 | 7.4644 | 0.40% |
| 2026-01-26 | 0 | 7.420 | 7.420 | 7.480 | 7.410 | 7.480 | 50,000 | 371,610 | 7.4322 | 7.420 | 7.420 | 7.480 | 7.410 | 7.480 | 50,000 | 7.4322 | -0.13% |
| 2026-01-23 | 0 | 7.430 | 7.430 | 7.470 | - | - | 0 | 0 | - | 7.430 | 7.430 | 7.470 | - | - | 0 | - | 0.13% |
| 2026-01-22 | 0 | 7.420 | 7.410 | 7.460 | 7.400 | 7.460 | 88,277 | 655,226 | 7.4224 | 7.420 | 7.410 | 7.460 | 7.400 | 7.460 | 88,277 | 7.4224 | 0.13% |
| 2026-01-21 | 0 | 7.410 | 7.410 | 7.460 | 7.400 | 7.460 | 56,000 | 415,220 | 7.4146 | 7.410 | 7.410 | 7.460 | 7.400 | 7.460 | 56,000 | 7.4146 | -0.67% |
| 2026-01-20 | 0 | 7.460 | 7.460 | 7.500 | 7.420 | 7.500 | 116,000 | 866,200 | 7.4672 | 7.460 | 7.460 | 7.500 | 7.420 | 7.500 | 116,000 | 7.4672 | 0.00% |
| 2026-01-19 | 0 | 7.460 | 7.450 | 7.500 | 7.430 | 7.500 | 44,000 | 328,200 | 7.4591 | 7.460 | 7.450 | 7.500 | 7.430 | 7.500 | 44,000 | 7.4591 | 0.54% |
| 2026-01-16 | 0 | 7.420 | 7.420 | 7.440 | 7.420 | 7.430 | 14,000 | 103,900 | 7.4214 | 7.420 | 7.420 | 7.440 | 7.420 | 7.430 | 14,000 | 7.4214 | 0.00% |
| 2026-01-15 | 0 | 7.420 | 7.390 | 7.440 | 7.370 | 7.420 | 84,000 | 619,940 | 7.3802 | 7.420 | 7.390 | 7.440 | 7.370 | 7.420 | 84,000 | 7.3802 | 0.41% |
| 2026-01-14 | 0 | 7.390 | 7.390 | 7.440 | 7.350 | 7.440 | 94,000 | 693,080 | 7.3732 | 7.390 | 7.390 | 7.440 | 7.350 | 7.440 | 94,000 | 7.3732 | 0.54% |
| 2026-01-13 | 0 | 7.350 | 7.310 | 7.360 | 7.290 | 7.350 | 36,000 | 264,380 | 7.3439 | 7.350 | 7.310 | 7.360 | 7.290 | 7.350 | 36,000 | 7.3439 | 0.14% |
| 2026-01-12 | 0 | 7.340 | 7.300 | 7.340 | 7.260 | 7.350 | 34,000 | 248,780 | 7.3171 | 7.340 | 7.300 | 7.340 | 7.260 | 7.350 | 34,000 | 7.3171 | 1.24% |
| 2026-01-09 | 0 | 7.250 | 7.250 | 7.270 | 7.240 | 7.280 | 61,678 | 447,651 | 7.2579 | 7.250 | 7.250 | 7.270 | 7.240 | 7.280 | 61,678 | 7.2579 | -0.28% |
| 2026-01-08 | 0 | 7.270 | 7.260 | 7.270 | 7.240 | 7.280 | 44,395 | 322,431 | 7.2628 | 7.270 | 7.260 | 7.270 | 7.240 | 7.280 | 44,395 | 7.2628 | -0.14% |
| 2026-01-07 | 0 | 7.280 | 7.260 | 7.280 | 7.250 | 7.320 | 53,588 | 390,247 | 7.2824 | 7.280 | 7.260 | 7.280 | 7.250 | 7.320 | 53,588 | 7.2824 | -0.68% |
| 2026-01-06 | 0 | 7.330 | 7.330 | 7.340 | 7.300 | 7.370 | 40,875 | 299,315 | 7.3227 | 7.330 | 7.330 | 7.340 | 7.300 | 7.370 | 40,875 | 7.3227 | 0.41% |
| 2026-01-05 | 0 | 7.300 | 7.300 | 7.350 | 7.230 | 7.300 | 62,000 | 451,240 | 7.2781 | 7.300 | 7.300 | 7.350 | 7.230 | 7.300 | 62,000 | 7.2781 | 0.14% |
| 2026-01-02 | 0 | 7.290 | 7.270 | 7.330 | 7.230 | 7.290 | 162,000 | 1,172,940 | 7.2404 | 7.290 | 7.270 | 7.330 | 7.230 | 7.290 | 162,000 | 7.2404 | 0.69% |
| 2025-12-31 | 0 | 7.240 | 7.240 | 7.270 | 7.220 | 7.240 | 62,000 | 448,080 | 7.2271 | 7.240 | 7.240 | 7.270 | 7.220 | 7.240 | 62,000 | 7.2271 | 0.28% |
| 2025-12-30 | 0 | 7.220 | 7.220 | 7.240 | 7.210 | 7.240 | 38,000 | 274,800 | 7.2316 | 7.220 | 7.220 | 7.240 | 7.210 | 7.240 | 38,000 | 7.2316 | -0.28% |
| 2025-12-29 | 0 | 7.240 | 7.230 | 7.240 | 7.210 | 7.260 | 120,000 | 869,060 | 7.2422 | 7.240 | 7.230 | 7.240 | 7.210 | 7.260 | 120,000 | 7.2422 | 0.00% |
| 2025-12-24 | 0 | 7.240 | 7.230 | 7.270 | 7.240 | 7.400 | 389,874 | 2,842,330 | 7.2904 | 7.240 | 7.230 | 7.270 | 7.240 | 7.400 | 389,874 | 7.2904 | 0.14% |
| 2025-12-23 | 0 | 7.230 | 7.230 | 7.250 | 7.220 | 7.250 | 54,000 | 391,260 | 7.2456 | 7.230 | 7.230 | 7.250 | 7.220 | 7.250 | 54,000 | 7.2456 | 0.00% |
| 2025-12-22 | 0 | 7.230 | 7.180 | 7.250 | 7.180 | 7.300 | 214,000 | 1,548,000 | 7.2336 | 7.230 | 7.180 | 7.250 | 7.180 | 7.300 | 214,000 | 7.2336 | 0.28% |
| 2025-12-19 | 0 | 7.210 | 7.210 | 7.290 | 7.160 | 7.250 | 28,478 | 204,663 | 7.1867 | 7.210 | 7.210 | 7.290 | 7.160 | 7.250 | 28,478 | 7.1867 | -0.55% |
| 2025-12-18 | 0 | 7.250 | 7.230 | 7.270 | 7.050 | 7.250 | 72,000 | 514,280 | 7.1428 | 7.250 | 7.230 | 7.270 | 7.050 | 7.250 | 72,000 | 7.1428 | 0.28% |
| 2025-12-17 | 0 | 7.230 | 7.230 | 7.290 | 7.130 | 7.210 | 100,000 | 717,880 | 7.1788 | 7.230 | 7.230 | 7.290 | 7.130 | 7.210 | 100,000 | 7.1788 | 1.26% |
| 2025-12-16 | 0 | 7.140 | 7.140 | 7.200 | 7.100 | 7.300 | 208,000 | 1,487,940 | 7.1536 | 7.140 | 7.140 | 7.200 | 7.100 | 7.300 | 208,000 | 7.1536 | -0.56% |
| 2025-12-15 | 0 | 7.180 | 7.180 | 7.290 | 7.180 | 7.400 | 730,000 | 5,328,920 | 7.2999 | 7.180 | 7.180 | 7.290 | 7.180 | 7.400 | 730,000 | 7.2999 | -2.97% |
| 2025-12-12 | 0 | 7.400 | 7.390 | 7.410 | 7.380 | 7.400 | 18,000 | 133,100 | 7.3944 | 7.400 | 7.390 | 7.410 | 7.380 | 7.400 | 18,000 | 7.3944 | 0.14% |
| 2025-12-11 | 0 | 7.390 | 7.380 | 7.450 | 7.330 | 7.430 | 46,000 | 338,940 | 7.3683 | 7.390 | 7.380 | 7.450 | 7.330 | 7.430 | 46,000 | 7.3683 | 0.14% |
| 2025-12-10 | 0 | 7.380 | 7.370 | 7.450 | 7.350 | 7.400 | 40,000 | 295,160 | 7.3790 | 7.380 | 7.370 | 7.450 | 7.350 | 7.400 | 40,000 | 7.3790 | -0.40% |
| 2025-12-09 | 0 | 7.410 | 7.400 | 7.450 | 7.410 | 7.450 | 30,000 | 223,180 | 7.4393 | 7.410 | 7.400 | 7.450 | 7.410 | 7.450 | 30,000 | 7.4393 | 0.00% |
| 2025-12-08 | 0 | 7.410 | 7.410 | 7.450 | 7.400 | 7.470 | 26,000 | 193,540 | 7.4438 | 7.410 | 7.410 | 7.450 | 7.400 | 7.470 | 26,000 | 7.4438 | -0.54% |
| 2025-12-05 | 0 | 7.450 | 7.420 | 7.460 | 7.320 | 7.480 | 126,158 | 937,200 | 7.4288 | 7.450 | 7.420 | 7.460 | 7.320 | 7.480 | 126,158 | 7.4288 | 0.40% |
| 2025-12-04 | 0 | 7.420 | 7.420 | 7.470 | 7.400 | 7.470 | 34,000 | 252,660 | 7.4312 | 7.420 | 7.420 | 7.470 | 7.400 | 7.470 | 34,000 | 7.4312 | 0.00% |
| 2025-12-03 | 0 | 7.420 | 7.410 | 7.420 | 7.400 | 7.540 | 238,000 | 1,771,720 | 7.4442 | 7.420 | 7.410 | 7.420 | 7.400 | 7.540 | 238,000 | 7.4442 | -0.54% |
| 2025-12-02 | 0 | 7.460 | 7.460 | 7.520 | 7.410 | 7.490 | 26,000 | 194,420 | 7.4777 | 7.460 | 7.460 | 7.520 | 7.410 | 7.490 | 26,000 | 7.4777 | -0.27% |
| 2025-12-01 | 0 | 7.480 | 7.460 | 7.510 | 7.350 | 7.480 | 308,100 | 2,289,593 | 7.4313 | 7.480 | 7.460 | 7.510 | 7.350 | 7.480 | 308,100 | 7.4313 | 0.40% |
| 2025-11-28 | 0 | 7.450 | 7.420 | 7.450 | 7.450 | 7.450 | 64,000 | 476,800 | 7.4500 | 7.450 | 7.420 | 7.450 | 7.450 | 7.450 | 64,000 | 7.4500 | 0.00% |
| 2025-11-27 | 0 | 7.450 | 7.430 | 7.480 | 7.420 | 7.470 | 46,000 | 342,380 | 7.4430 | 7.450 | 7.430 | 7.480 | 7.420 | 7.470 | 46,000 | 7.4430 | -0.40% |
| 2025-11-26 | 0 | 7.480 | 7.470 | 7.480 | 7.480 | 7.540 | 114,000 | 852,920 | 7.4818 | 7.480 | 7.470 | 7.480 | 7.480 | 7.540 | 114,000 | 7.4818 | 0.00% |
| 2025-11-25 | 0 | 7.480 | 7.430 | 7.480 | 7.430 | 7.480 | 20,000 | 149,120 | 7.4560 | 7.480 | 7.430 | 7.480 | 7.430 | 7.480 | 20,000 | 7.4560 | 0.67% |
| 2025-11-24 | 0 | 7.430 | 7.430 | 7.480 | 7.410 | 7.490 | 70,000 | 521,900 | 7.4557 | 7.430 | 7.430 | 7.480 | 7.410 | 7.490 | 70,000 | 7.4557 | 0.41% |
| 2025-11-21 | 0 | 7.400 | 7.350 | 7.430 | 7.360 | 7.460 | 58,237 | 431,470 | 7.4089 | 7.400 | 7.350 | 7.430 | 7.360 | 7.460 | 58,237 | 7.4089 | -1.07% |
| 2025-11-20 | 0 | 7.480 | 7.480 | 7.490 | 7.430 | 7.490 | 46,000 | 343,440 | 7.4661 | 7.480 | 7.480 | 7.490 | 7.430 | 7.490 | 46,000 | 7.4661 | -0.13% |
| 2025-11-19 | 0 | 7.490 | 7.490 | 7.520 | 7.450 | 7.520 | 30,000 | 224,160 | 7.4720 | 7.490 | 7.490 | 7.520 | 7.450 | 7.520 | 30,000 | 7.4720 | -0.40% |
| 2025-11-18 | 0 | 7.520 | 7.470 | 7.520 | 7.470 | 7.520 | 40,000 | 299,720 | 7.4930 | 7.520 | 7.470 | 7.520 | 7.470 | 7.520 | 40,000 | 7.4930 | 0.00% |
| 2025-11-17 | 0 | 7.520 | 7.500 | 7.520 | 7.430 | 7.580 | 64,000 | 480,500 | 7.5078 | 7.520 | 7.500 | 7.520 | 7.430 | 7.580 | 64,000 | 7.5078 | -0.53% |
| 2025-11-14 | 0 | 7.560 | 7.560 | 7.600 | 7.520 | 7.670 | 42,000 | 320,020 | 7.6195 | 7.560 | 7.560 | 7.600 | 7.520 | 7.670 | 42,000 | 7.6195 | -1.43% |
| 2025-11-13 | 0 | 7.670 | 7.630 | 7.670 | 7.600 | 7.670 | 48,000 | 365,900 | 7.6229 | 7.670 | 7.630 | 7.670 | 7.600 | 7.670 | 48,000 | 7.6229 | 0.52% |
| 2025-11-12 | 0 | 7.630 | 7.630 | 7.670 | 7.600 | 7.690 | 216,000 | 1,650,720 | 7.6422 | 7.630 | 7.630 | 7.670 | 7.600 | 7.690 | 216,000 | 7.6422 | -0.26% |
| 2025-11-11 | 0 | 7.650 | 7.650 | 7.670 | 7.620 | 7.670 | 114,000 | 873,060 | 7.6584 | 7.650 | 7.650 | 7.670 | 7.620 | 7.670 | 114,000 | 7.6584 | 0.13% |
| 2025-11-10 | 0 | 7.640 | 7.640 | 7.650 | 7.620 | 7.670 | 82,000 | 627,420 | 7.6515 | 7.640 | 7.640 | 7.650 | 7.620 | 7.670 | 82,000 | 7.6515 | -0.39% |
| 2025-11-07 | 0 | 7.670 | 7.660 | 7.670 | 7.520 | 7.670 | 298,778 | 2,280,908 | 7.6341 | 7.670 | 7.660 | 7.670 | 7.520 | 7.670 | 298,778 | 7.6341 | 0.52% |
| 2025-11-06 | 0 | 7.630 | 7.580 | 7.630 | 7.530 | 7.630 | 272,000 | 2,070,240 | 7.6112 | 7.630 | 7.580 | 7.630 | 7.530 | 7.630 | 272,000 | 7.6112 | 1.33% |
| 2025-11-05 | 0 | 7.530 | 7.520 | 7.560 | 7.500 | 7.550 | 68,000 | 511,060 | 7.5156 | 7.530 | 7.520 | 7.560 | 7.500 | 7.550 | 68,000 | 7.5156 | -0.26% |
| 2025-11-04 | 0 | 7.550 | 7.550 | 7.560 | 7.510 | 7.580 | 106,000 | 800,540 | 7.5523 | 7.550 | 7.550 | 7.560 | 7.510 | 7.580 | 106,000 | 7.5523 | -0.13% |
| 2025-11-03 | 0 | 7.560 | 7.560 | 7.580 | 7.520 | 7.580 | 28,000 | 211,520 | 7.5543 | 7.560 | 7.560 | 7.580 | 7.520 | 7.580 | 28,000 | 7.5543 | -0.13% |
| 2025-10-31 | 0 | 7.570 | 7.570 | 7.590 | 7.490 | 7.590 | 142,000 | 1,074,460 | 7.5666 | 7.570 | 7.570 | 7.590 | 7.490 | 7.590 | 142,000 | 7.5666 | 0.13% |
| 2025-10-30 | 0 | 7.560 | 7.560 | 7.630 | 7.510 | 7.580 | 92,000 | 695,780 | 7.5628 | 7.560 | 7.560 | 7.630 | 7.510 | 7.580 | 92,000 | 7.5628 | 0.67% |
| 2025-10-28 | 0 | 7.510 | 7.510 | 7.600 | 7.500 | 7.630 | 86,000 | 650,960 | 7.5693 | 7.510 | 7.510 | 7.600 | 7.500 | 7.630 | 86,000 | 7.5693 | -1.18% |
| 2025-10-27 | 0 | 7.600 | 7.600 | 7.620 | 7.570 | 7.620 | 22,000 | 167,080 | 7.5945 | 7.600 | 7.600 | 7.620 | 7.570 | 7.620 | 22,000 | 7.5945 | 0.26% |
| 2025-10-24 | 0 | 7.580 | 7.580 | 7.660 | 7.580 | 7.660 | 68,000 | 518,720 | 7.6282 | 7.580 | 7.580 | 7.660 | 7.580 | 7.660 | 68,000 | 7.6282 | 0.13% |
| 2025-10-23 | 0 | 7.570 | 7.570 | 7.620 | 7.440 | 7.610 | 44,554 | 336,750 | 7.5582 | 7.570 | 7.570 | 7.620 | 7.440 | 7.610 | 44,554 | 7.5582 | -0.66% |
| 2025-10-22 | 0 | 7.620 | 7.610 | 7.620 | 7.560 | 7.670 | 76,000 | 577,640 | 7.6005 | 7.620 | 7.610 | 7.620 | 7.560 | 7.670 | 76,000 | 7.6005 | 0.79% |
| 2025-10-21 | 0 | 7.560 | 7.560 | 7.600 | 7.500 | 7.590 | 78,000 | 588,680 | 7.5472 | 7.560 | 7.560 | 7.600 | 7.500 | 7.590 | 78,000 | 7.5472 | 0.13% |
| 2025-10-20 | 0 | 7.550 | 7.510 | 7.550 | 7.450 | 7.560 | 90,000 | 675,640 | 7.5071 | 7.550 | 7.510 | 7.550 | 7.450 | 7.560 | 90,000 | 7.5071 | 0.40% |
| 2025-10-17 | 0 | 7.520 | 7.520 | 7.570 | 7.430 | 7.520 | 198,000 | 1,481,540 | 7.4825 | 7.520 | 7.520 | 7.570 | 7.430 | 7.520 | 198,000 | 7.4825 | -0.53% |
| 2025-10-16 | 0 | 7.560 | 7.500 | 7.560 | 7.480 | 7.670 | 254,000 | 1,912,200 | 7.5283 | 7.560 | 7.500 | 7.560 | 7.480 | 7.670 | 254,000 | 7.5283 | -1.31% |
| 2025-10-15 | 0 | 7.660 | 7.640 | 7.650 | 7.450 | 7.680 | 654,000 | 4,959,020 | 7.5826 | 7.660 | 7.640 | 7.650 | 7.450 | 7.680 | 654,000 | 7.5826 | 3.37% |
| 2025-10-14 | 0 | 7.660 | 7.660 | 7.680 | 7.620 | 7.770 | 314,000 | 2,415,640 | 7.6931 | 7.410 | 7.410 | 7.429 | 7.371 | 7.516 | 324,594 | 7.4420 | 0.39% |
| 2025-10-13 | 0 | 7.630 | 7.600 | 7.630 | 7.470 | 7.650 | 216,000 | 1,645,720 | 7.6191 | 7.381 | 7.352 | 7.381 | 7.226 | 7.400 | 223,287 | 7.3704 | 0.00% |
| 2025-10-10 | 0 | 7.630 | 7.600 | 7.630 | 7.480 | 7.650 | 130,000 | 989,180 | 7.6091 | 7.381 | 7.352 | 7.381 | 7.236 | 7.400 | 134,386 | 7.3607 | 0.39% |
| 2025-10-09 | 0 | 7.600 | 7.580 | 7.600 | 7.500 | 7.600 | 324,395 | 2,449,478 | 7.5509 | 7.352 | 7.333 | 7.352 | 7.255 | 7.352 | 335,340 | 7.3045 | 1.06% |
| 2025-10-08 | 0 | 7.520 | 7.500 | 7.520 | 7.470 | 7.540 | 139,113 | 1,044,888 | 7.5111 | 7.275 | 7.255 | 7.275 | 7.226 | 7.294 | 143,806 | 7.2659 | 0.67% |
| 2025-10-06 | 0 | 7.470 | 7.450 | 7.470 | 7.400 | 7.500 | 134,000 | 997,460 | 7.4437 | 7.226 | 7.207 | 7.226 | 7.158 | 7.255 | 138,521 | 7.2008 | -0.40% |
| 2025-10-03 | 0 | 7.500 | 7.500 | 7.510 | 7.430 | 7.520 | 122,000 | 914,120 | 7.4928 | 7.255 | 7.255 | 7.265 | 7.188 | 7.275 | 126,116 | 7.2482 | 0.00% |
| 2025-10-02 | 0 | 7.500 | 7.490 | 7.500 | 7.320 | 7.500 | 230,000 | 1,710,960 | 7.4390 | 7.255 | 7.246 | 7.255 | 7.081 | 7.255 | 237,760 | 7.1962 | 2.18% |
| 2025-09-30 | 0 | 7.340 | 7.320 | 7.340 | 7.160 | 7.340 | 134,000 | 976,520 | 7.2875 | 7.100 | 7.081 | 7.100 | 6.926 | 7.100 | 138,521 | 7.0496 | 2.51% |
| 2025-09-29 | 0 | 7.160 | 7.160 | 7.200 | 7.100 | 7.230 | 92,000 | 656,780 | 7.1389 | 6.926 | 6.926 | 6.965 | 6.868 | 6.994 | 95,104 | 6.9059 | 0.14% |
| 2025-09-26 | 0 | 7.150 | 7.150 | 7.170 | 7.150 | 7.170 | 4,000 | 28,640 | 7.1600 | 6.917 | 6.917 | 6.936 | 6.917 | 6.936 | 4,135 | 6.9263 | -0.28% |
| 2025-09-25 | 0 | 7.170 | 7.120 | 7.190 | 7.140 | 7.270 | 20,000 | 143,780 | 7.1890 | 6.936 | 6.888 | 6.955 | 6.907 | 7.033 | 20,675 | 6.9544 | 0.56% |
| 2025-09-24 | 0 | 7.130 | 7.130 | 7.190 | 7.080 | 7.130 | 22,000 | 156,280 | 7.1036 | 6.897 | 6.897 | 6.955 | 6.849 | 6.897 | 22,742 | 6.8718 | 0.42% |
| 2025-09-23 | 0 | 7.100 | 7.090 | 7.100 | 7.050 | 7.100 | 36,000 | 254,740 | 7.0761 | 6.868 | 6.859 | 6.868 | 6.820 | 6.868 | 37,215 | 6.8452 | 0.71% |
| 2025-09-22 | 0 | 7.050 | 7.040 | 7.050 | 7.010 | 7.100 | 128,000 | 905,380 | 7.0733 | 6.820 | 6.810 | 6.820 | 6.781 | 6.868 | 132,318 | 6.8424 | -1.12% |
| 2025-09-19 | 0 | 7.130 | 7.130 | 7.190 | 7.110 | 7.140 | 18,475 | 131,696 | 7.1283 | 6.897 | 6.897 | 6.955 | 6.878 | 6.907 | 19,098 | 6.8957 | -0.70% |
| 2025-09-18 | 0 | 7.180 | 7.150 | 7.180 | 7.170 | 7.190 | 20,000 | 143,560 | 7.1780 | 6.946 | 6.917 | 6.946 | 6.936 | 6.955 | 20,675 | 6.9437 | -0.14% |
| 2025-09-17 | 0 | 7.190 | 7.160 | 7.190 | 7.100 | 7.190 | 58,000 | 415,520 | 7.1641 | 6.955 | 6.926 | 6.955 | 6.868 | 6.955 | 59,957 | 6.9303 | 0.56% |
| 2025-09-16 | 0 | 7.150 | 7.150 | 7.380 | 7.120 | 7.120 | 32,000 | 227,840 | 7.1200 | 6.917 | 6.917 | 7.139 | 6.888 | 6.888 | 33,080 | 6.8876 | 0.56% |
| 2025-09-15 | 0 | 7.110 | 7.100 | 7.110 | 7.100 | 7.150 | 28,000 | 198,940 | 7.1050 | 6.878 | 6.868 | 6.878 | 6.868 | 6.917 | 28,945 | 6.8731 | -0.14% |
| 2025-09-12 | 0 | 7.120 | 7.120 | 7.140 | 7.100 | 7.140 | 70,000 | 498,120 | 7.1160 | 6.888 | 6.888 | 6.907 | 6.868 | 6.907 | 72,362 | 6.8838 | -0.28% |
| 2025-09-11 | 0 | 7.140 | 7.110 | 7.150 | 7.100 | 7.140 | 14,000 | 99,640 | 7.1171 | 6.907 | 6.878 | 6.917 | 6.868 | 6.907 | 14,472 | 6.8849 | 0.71% |
| 2025-09-10 | 0 | 7.090 | 7.080 | 7.090 | 7.070 | 7.100 | 68,000 | 481,920 | 7.0871 | 6.859 | 6.849 | 6.859 | 6.839 | 6.868 | 70,294 | 6.8558 | 0.28% |
| 2025-09-09 | 0 | 7.070 | 7.070 | 7.150 | 7.070 | 7.150 | 20,000 | 141,880 | 7.0940 | 6.839 | 6.839 | 6.917 | 6.839 | 6.917 | 20,675 | 6.8625 | -0.42% |
| 2025-09-08 | 0 | 7.100 | 7.090 | 7.100 | 7.050 | 7.100 | 144,000 | 1,015,680 | 7.0533 | 6.868 | 6.859 | 6.868 | 6.820 | 6.868 | 148,858 | 6.8231 | -0.14% |
| 2025-09-05 | 0 | 7.110 | 7.110 | 7.230 | 7.050 | 7.100 | 26,179 | 185,089 | 7.0701 | 6.878 | 6.878 | 6.994 | 6.820 | 6.868 | 27,062 | 6.8394 | 0.71% |
| 2025-09-04 | 0 | 7.060 | 7.060 | 7.090 | 7.050 | 7.060 | 24,000 | 169,280 | 7.0533 | 6.830 | 6.830 | 6.859 | 6.820 | 6.830 | 24,810 | 6.8231 | -0.42% |
| 2025-09-03 | 0 | 7.090 | 7.090 | 7.140 | 7.070 | 7.100 | 20,000 | 141,760 | 7.0880 | 6.859 | 6.859 | 6.907 | 6.839 | 6.868 | 20,675 | 6.8567 | -0.14% |
| 2025-09-02 | 0 | 7.100 | 7.100 | 7.160 | 7.080 | 7.100 | 92,000 | 653,160 | 7.0996 | 6.868 | 6.868 | 6.926 | 6.849 | 6.868 | 95,104 | 6.8679 | 0.28% |
| 2025-09-01 | 0 | 7.080 | 7.080 | 7.120 | 7.060 | 7.110 | 62,000 | 439,280 | 7.0852 | 6.849 | 6.849 | 6.888 | 6.830 | 6.878 | 64,092 | 6.8539 | -0.28% |
| 2025-08-29 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 74,000 | 525,320 | 7.0989 | 6.868 | 6.868 | 6.965 | 6.868 | 6.868 | 76,497 | 6.8672 | -0.56% |
| 2025-08-28 | 0 | 7.140 | 7.140 | 7.180 | 7.100 | 7.180 | 130,000 | 925,560 | 7.1197 | 6.907 | 6.907 | 6.946 | 6.868 | 6.946 | 134,386 | 6.8873 | 0.00% |
| 2025-08-27 | 0 | 7.140 | 7.140 | 7.190 | 7.130 | 7.180 | 106,000 | 758,600 | 7.1566 | 6.907 | 6.907 | 6.955 | 6.897 | 6.946 | 109,576 | 6.9230 | -0.56% |
| 2025-08-26 | 0 | 7.180 | 7.170 | 7.190 | 7.180 | 7.320 | 200,000 | 1,451,260 | 7.2563 | 6.946 | 6.936 | 6.955 | 6.946 | 7.081 | 206,748 | 7.0195 | -0.14% |
| 2025-08-25 | 0 | 7.190 | 7.190 | 7.200 | 7.180 | 7.280 | 178,000 | 1,284,860 | 7.2183 | 6.955 | 6.955 | 6.965 | 6.946 | 7.042 | 184,005 | 6.9827 | -0.42% |
| 2025-08-22 | 0 | 7.220 | 7.220 | 7.240 | 7.190 | 7.250 | 90,000 | 649,840 | 7.2204 | 6.984 | 6.984 | 7.004 | 6.955 | 7.013 | 93,036 | 6.9848 | -0.55% |
| 2025-08-21 | 0 | 7.260 | 7.230 | 7.260 | 7.220 | 7.280 | 76,217 | 551,411 | 7.2348 | 7.023 | 6.994 | 7.023 | 6.984 | 7.042 | 78,788 | 6.9986 | 0.41% |
| 2025-08-20 | 0 | 7.230 | 7.230 | 7.260 | 7.220 | 7.250 | 72,000 | 521,080 | 7.2372 | 6.994 | 6.994 | 7.023 | 6.984 | 7.013 | 74,429 | 7.0010 | -0.41% |
| 2025-08-19 | 0 | 7.260 | 7.250 | 7.300 | 7.250 | 7.350 | 110,000 | 799,820 | 7.2711 | 7.023 | 7.013 | 7.062 | 7.013 | 7.110 | 113,711 | 7.0338 | -0.14% |
| 2025-08-18 | 0 | 7.270 | 7.260 | 7.330 | 7.270 | 7.360 | 86,000 | 629,260 | 7.3170 | 7.033 | 7.023 | 7.091 | 7.033 | 7.120 | 88,901 | 7.0782 | -0.82% |
| 2025-08-15 | 0 | 7.330 | 7.330 | 7.360 | 7.330 | 7.330 | 22,000 | 161,260 | 7.3300 | 7.091 | 7.091 | 7.120 | 7.091 | 7.091 | 22,742 | 7.0908 | 0.00% |
| 2025-08-14 | 0 | 7.330 | 7.300 | 7.330 | 7.290 | 7.330 | 30,000 | 219,280 | 7.3093 | 7.091 | 7.062 | 7.091 | 7.052 | 7.091 | 31,012 | 7.0708 | 0.41% |
| 2025-08-13 | 0 | 7.300 | 7.290 | 7.300 | 7.280 | 7.350 | 44,000 | 321,640 | 7.3100 | 7.062 | 7.052 | 7.062 | 7.042 | 7.110 | 45,484 | 7.0714 | 0.00% |
| 2025-08-12 | 0 | 7.300 | 7.260 | 7.300 | 7.300 | 7.350 | 34,000 | 248,720 | 7.3153 | 7.062 | 7.023 | 7.062 | 7.062 | 7.110 | 35,147 | 7.0765 | -0.27% |
| 2025-08-11 | 0 | 7.320 | 7.310 | 7.330 | 7.300 | 7.320 | 28,000 | 204,700 | 7.3107 | 7.081 | 7.071 | 7.091 | 7.062 | 7.081 | 28,945 | 7.0721 | 0.27% |
| 2025-08-08 | 0 | 7.300 | 7.280 | 7.300 | 7.280 | 7.300 | 14,000 | 102,120 | 7.2943 | 7.062 | 7.042 | 7.062 | 7.042 | 7.062 | 14,472 | 7.0562 | 0.27% |
| 2025-08-07 | 0 | 7.280 | 7.280 | 7.330 | 7.270 | 7.290 | 26,583 | 193,545 | 7.2808 | 7.042 | 7.042 | 7.091 | 7.033 | 7.052 | 27,480 | 7.0432 | -0.27% |
| 2025-08-06 | 0 | 7.300 | 7.290 | 7.320 | 7.220 | 7.300 | 132,000 | 961,560 | 7.2845 | 7.062 | 7.052 | 7.081 | 6.984 | 7.062 | 136,453 | 7.0468 | 1.25% |
| 2025-08-05 | 0 | 7.210 | 7.210 | 7.280 | 7.200 | 7.290 | 14,000 | 101,460 | 7.2471 | 6.975 | 6.975 | 7.042 | 6.965 | 7.052 | 14,472 | 7.0106 | 0.84% |
| 2025-08-04 | 0 | 7.150 | 7.150 | 7.190 | 7.150 | 7.390 | 154,000 | 1,118,760 | 7.2647 | 6.917 | 6.917 | 6.955 | 6.917 | 7.149 | 159,196 | 7.0276 | -2.32% |
| 2025-08-01 | 0 | 7.320 | 7.310 | 7.390 | 7.320 | 7.340 | 40,000 | 293,240 | 7.3310 | 7.081 | 7.071 | 7.149 | 7.081 | 7.100 | 41,350 | 7.0917 | -0.41% |
| 2025-07-31 | 0 | 7.350 | 7.300 | 7.390 | 7.300 | 7.350 | 66,000 | 485,000 | 7.3485 | 7.110 | 7.062 | 7.149 | 7.062 | 7.110 | 68,227 | 7.1087 | 0.00% |
| 2025-07-30 | 0 | 7.350 | 7.340 | 7.400 | 7.330 | 7.370 | 60,000 | 441,360 | 7.3560 | 7.110 | 7.100 | 7.158 | 7.091 | 7.129 | 62,024 | 7.1159 | -0.27% |
| 2025-07-29 | 0 | 7.370 | 7.360 | 7.410 | 7.350 | 7.410 | 104,000 | 768,600 | 7.3904 | 7.129 | 7.120 | 7.168 | 7.110 | 7.168 | 107,509 | 7.1492 | -0.41% |
| 2025-07-28 | 0 | 7.400 | 7.400 | 7.490 | 7.320 | 7.490 | 158,000 | 1,165,340 | 7.3756 | 7.158 | 7.158 | 7.246 | 7.081 | 7.246 | 163,331 | 7.1349 | 0.82% |
| 2025-07-25 | 0 | 7.340 | 7.300 | 7.340 | 7.300 | 7.340 | 70,000 | 511,960 | 7.3137 | 7.100 | 7.062 | 7.100 | 7.062 | 7.100 | 72,362 | 7.0750 | 0.00% |
| 2025-07-24 | 0 | 7.340 | 7.340 | 7.360 | 7.330 | 7.370 | 94,000 | 691,840 | 7.3600 | 7.100 | 7.100 | 7.120 | 7.091 | 7.129 | 97,171 | 7.1198 | -0.27% |
| 2025-07-23 | 0 | 7.360 | 7.360 | 7.390 | 7.240 | 7.360 | 208,000 | 1,518,520 | 7.3006 | 7.120 | 7.120 | 7.149 | 7.004 | 7.120 | 215,018 | 7.0623 | 2.36% |
| 2025-07-22 | 0 | 7.190 | 7.140 | 7.290 | 7.090 | 7.200 | 146,220 | 1,044,613 | 7.1441 | 6.955 | 6.907 | 7.052 | 6.859 | 6.965 | 151,153 | 6.9110 | 1.41% |
| 2025-07-21 | 0 | 7.090 | 7.060 | 7.090 | 7.020 | 7.150 | 176,000 | 1,247,900 | 7.0903 | 6.859 | 6.830 | 6.859 | 6.791 | 6.917 | 181,938 | 6.8589 | 1.00% |
| 2025-07-18 | 0 | 7.020 | 7.020 | 7.070 | 7.010 | 7.080 | 40,000 | 281,560 | 7.0390 | 6.791 | 6.791 | 6.839 | 6.781 | 6.849 | 41,350 | 6.8093 | -0.43% |
| 2025-07-17 | 0 | 7.050 | 7.040 | 7.070 | 7.000 | 7.070 | 56,000 | 393,980 | 7.0354 | 6.820 | 6.810 | 6.839 | 6.772 | 6.839 | 57,889 | 6.8057 | 0.00% |
| 2025-07-16 | 0 | 7.050 | 7.030 | 7.080 | 7.030 | 7.060 | 40,000 | 282,100 | 7.0525 | 6.820 | 6.801 | 6.849 | 6.801 | 6.830 | 41,350 | 6.8223 | -0.28% |
| 2025-07-15 | 0 | 7.070 | 7.060 | 7.080 | 7.040 | 7.110 | 66,000 | 466,100 | 7.0621 | 6.839 | 6.830 | 6.849 | 6.810 | 6.878 | 68,227 | 6.8316 | 0.43% |
| 2025-07-14 | 0 | 7.040 | 7.020 | 7.080 | 7.040 | 7.140 | 122,000 | 860,800 | 7.0557 | 6.810 | 6.791 | 6.849 | 6.810 | 6.907 | 126,116 | 6.8255 | -0.42% |
| 2025-07-11 | 0 | 7.070 | 7.010 | 7.080 | 6.990 | 7.070 | 64,000 | 449,140 | 7.0178 | 6.839 | 6.781 | 6.849 | 6.762 | 6.839 | 66,159 | 6.7888 | 1.14% |
| 2025-07-10 | 0 | 6.990 | 6.960 | 7.000 | 6.960 | 7.010 | 34,000 | 237,370 | 6.9815 | 6.762 | 6.733 | 6.772 | 6.733 | 6.781 | 35,147 | 6.7536 | 0.58% |
| 2025-07-09 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 118,000 | 816,640 | 6.9207 | 6.723 | 6.684 | 6.723 | 6.675 | 6.723 | 121,981 | 6.6948 | 0.00% |
| 2025-07-08 | 0 | 6.950 | 6.950 | 6.970 | 6.900 | 7.050 | 192,224 | 1,340,219 | 6.9722 | 6.723 | 6.723 | 6.743 | 6.675 | 6.820 | 198,709 | 6.7446 | -1.42% |
| 2025-07-07 | 0 | 7.050 | 7.050 | 7.070 | 7.000 | 7.110 | 74,000 | 522,380 | 7.0592 | 6.820 | 6.820 | 6.839 | 6.772 | 6.878 | 76,497 | 6.8288 | 0.00% |
| 2025-07-04 | 0 | 7.300 | 7.300 | 7.310 | 7.280 | 7.330 | 104,205 | 761,098 | 7.3039 | 6.820 | 6.820 | 6.829 | 6.801 | 6.848 | 111,541 | 6.8235 | -0.14% |
| 2025-07-03 | 0 | 7.310 | 7.300 | 7.310 | 7.280 | 7.370 | 190,000 | 1,389,940 | 7.3155 | 6.829 | 6.820 | 6.829 | 6.801 | 6.885 | 203,375 | 6.8344 | -0.54% |
| 2025-07-02 | 0 | 7.350 | 7.340 | 7.400 | 7.210 | 7.400 | 186,000 | 1,362,620 | 7.3259 | 6.867 | 6.857 | 6.913 | 6.736 | 6.913 | 199,094 | 6.8441 | 0.68% |
| 2025-06-30 | 0 | 7.300 | 7.280 | 7.390 | 7.210 | 7.440 | 174,000 | 1,271,360 | 7.3067 | 6.820 | 6.801 | 6.904 | 6.736 | 6.951 | 186,249 | 6.8261 | -1.48% |
| 2025-06-27 | 0 | 7.410 | 7.360 | 7.440 | 7.250 | 7.650 | 594,000 | 4,409,800 | 7.4239 | 6.923 | 6.876 | 6.951 | 6.773 | 7.147 | 635,815 | 6.9357 | 3.49% |
| 2025-06-26 | 0 | 7.160 | 7.150 | 7.170 | 7.020 | 7.200 | 168,000 | 1,196,020 | 7.1192 | 6.689 | 6.680 | 6.698 | 6.558 | 6.726 | 179,826 | 6.6510 | -0.69% |
| 2025-06-25 | 0 | 7.210 | 7.200 | 7.210 | 6.930 | 7.300 | 368,950 | 2,603,422 | 7.0563 | 6.736 | 6.726 | 6.736 | 6.474 | 6.820 | 394,922 | 6.5922 | 3.74% |
| 2025-06-24 | 0 | 6.950 | 6.930 | 6.990 | 6.940 | 7.020 | 58,000 | 405,280 | 6.9876 | 6.493 | 6.474 | 6.530 | 6.484 | 6.558 | 62,083 | 6.5280 | 0.29% |
| 2025-06-23 | 0 | 6.930 | 6.930 | 6.970 | 6.900 | 7.000 | 100,000 | 693,040 | 6.9304 | 6.474 | 6.474 | 6.512 | 6.446 | 6.540 | 107,040 | 6.4746 | 0.43% |
| 2025-06-20 | 0 | 6.900 | 6.880 | 6.910 | 6.850 | 6.920 | 86,268 | 595,223 | 6.8997 | 6.446 | 6.428 | 6.456 | 6.400 | 6.465 | 92,341 | 6.4459 | 1.17% |
| 2025-06-19 | 0 | 6.820 | 6.820 | 6.840 | 6.800 | 6.950 | 120,000 | 823,840 | 6.8653 | 6.371 | 6.371 | 6.390 | 6.353 | 6.493 | 128,447 | 6.4138 | -0.44% |
| 2025-06-18 | 0 | 6.850 | 6.840 | 6.850 | 6.700 | 6.850 | 114,000 | 772,580 | 6.7770 | 6.400 | 6.390 | 6.400 | 6.259 | 6.400 | 122,025 | 6.3313 | 1.93% |
| 2025-06-17 | 0 | 6.720 | 6.720 | 6.750 | 6.680 | 6.820 | 116,000 | 782,600 | 6.7466 | 6.278 | 6.278 | 6.306 | 6.241 | 6.371 | 124,166 | 6.3029 | -1.47% |
| 2025-06-16 | 0 | 6.820 | 6.670 | 6.820 | 6.690 | 7.000 | 716,000 | 4,909,200 | 6.8564 | 6.371 | 6.231 | 6.371 | 6.250 | 6.540 | 766,403 | 6.4055 | -1.73% |
| 2025-06-13 | 0 | 6.940 | 6.940 | 6.950 | 6.780 | 6.940 | 152,000 | 1,044,200 | 6.8697 | 6.484 | 6.484 | 6.493 | 6.334 | 6.484 | 162,700 | 6.4179 | 2.36% |
| 2025-06-12 | 0 | 6.780 | 6.780 | 6.800 | 6.640 | 6.800 | 142,000 | 956,820 | 6.7382 | 6.334 | 6.334 | 6.353 | 6.203 | 6.353 | 151,996 | 6.2950 | 2.26% |
| 2025-06-11 | 0 | 6.630 | 6.600 | 6.630 | 6.580 | 6.630 | 120,000 | 793,760 | 6.6147 | 6.194 | 6.166 | 6.194 | 6.147 | 6.194 | 128,447 | 6.1796 | 0.30% |
| 2025-06-10 | 0 | 6.610 | 6.590 | 6.610 | 6.530 | 6.610 | 164,000 | 1,080,780 | 6.5901 | 6.175 | 6.157 | 6.175 | 6.101 | 6.175 | 175,545 | 6.1567 | -0.15% |
| 2025-06-09 | 0 | 6.620 | 6.580 | 6.620 | 6.460 | 6.620 | 312,200 | 2,041,212 | 6.5382 | 6.185 | 6.147 | 6.185 | 6.035 | 6.185 | 334,177 | 6.1082 | 2.16% |
| 2025-06-06 | 0 | 6.480 | 6.400 | 6.490 | 6.430 | 6.480 | 35,240 | 227,907 | 6.4673 | 6.054 | 5.979 | 6.063 | 6.007 | 6.054 | 37,721 | 6.0420 | 0.31% |
| 2025-06-05 | 0 | 6.460 | 6.440 | 6.460 | 6.420 | 6.460 | 84,000 | 541,520 | 6.4467 | 6.035 | 6.016 | 6.035 | 5.998 | 6.035 | 89,913 | 6.0227 | 0.31% |
| 2025-06-04 | 0 | 6.440 | 6.400 | 6.440 | 6.400 | 6.450 | 48,000 | 307,720 | 6.4108 | 6.016 | 5.979 | 6.016 | 5.979 | 6.026 | 51,379 | 5.9892 | 0.31% |
| 2025-06-03 | 0 | 6.420 | 6.390 | 6.420 | 6.350 | 6.430 | 234,000 | 1,497,380 | 6.3991 | 5.998 | 5.970 | 5.998 | 5.932 | 6.007 | 250,473 | 5.9782 | 1.42% |
| 2025-06-02 | 0 | 6.330 | 6.310 | 6.370 | 6.300 | 6.350 | 46,000 | 290,940 | 6.3248 | 5.914 | 5.895 | 5.951 | 5.886 | 5.932 | 49,238 | 5.9088 | -0.31% |
| 2025-05-30 | 0 | 6.350 | 6.320 | 6.350 | 6.300 | 6.380 | 52,000 | 329,420 | 6.3350 | 5.932 | 5.904 | 5.932 | 5.886 | 5.960 | 55,661 | 5.9184 | -0.47% |
| 2025-05-29 | 0 | 6.380 | 6.320 | 6.380 | 6.320 | 6.410 | 302,000 | 1,916,820 | 6.3471 | 5.960 | 5.904 | 5.960 | 5.904 | 5.988 | 323,259 | 5.9297 | -0.62% |
| 2025-05-28 | 0 | 6.420 | 6.350 | 6.420 | 6.350 | 6.470 | 332,000 | 2,118,560 | 6.3812 | 5.998 | 5.932 | 5.998 | 5.932 | 6.044 | 355,371 | 5.9615 | 0.31% |
| 2025-05-27 | 0 | 6.400 | 6.370 | 6.400 | 6.300 | 6.400 | 204,000 | 1,294,920 | 6.3476 | 5.979 | 5.951 | 5.979 | 5.886 | 5.979 | 218,361 | 5.9302 | 0.63% |
| 2025-05-26 | 0 | 6.360 | 6.340 | 6.380 | 6.360 | 6.400 | 45,200 | 287,640 | 6.3637 | 5.942 | 5.923 | 5.960 | 5.942 | 5.979 | 48,382 | 5.9452 | -0.62% |
| 2025-05-23 | 0 | 6.400 | 6.360 | 6.400 | 6.360 | 6.430 | 82,242 | 525,273 | 6.3869 | 5.979 | 5.942 | 5.979 | 5.942 | 6.007 | 88,031 | 5.9669 | 0.31% |
| 2025-05-22 | 0 | 6.380 | 6.380 | 6.400 | 6.360 | 6.380 | 18,000 | 114,720 | 6.3733 | 5.960 | 5.960 | 5.979 | 5.942 | 5.960 | 19,267 | 5.9542 | -0.78% |
| 2025-05-21 | 0 | 6.430 | 6.410 | 6.430 | 6.360 | 6.430 | 124,000 | 793,020 | 6.3953 | 6.007 | 5.988 | 6.007 | 5.942 | 6.007 | 132,729 | 5.9747 | 0.31% |
| 2025-05-20 | 0 | 6.410 | 6.360 | 6.450 | 6.360 | 6.410 | 42,000 | 268,280 | 6.3876 | 5.988 | 5.942 | 6.026 | 5.942 | 5.988 | 44,957 | 5.9675 | -0.16% |
| 2025-05-19 | 0 | 6.420 | 6.400 | 6.420 | 6.370 | 6.420 | 106,000 | 679,300 | 6.4085 | 5.998 | 5.979 | 5.998 | 5.951 | 5.998 | 113,462 | 5.9870 | -0.16% |
| 2025-05-16 | 0 | 6.430 | 6.380 | 6.430 | 6.350 | 6.430 | 30,000 | 191,560 | 6.3853 | 6.007 | 5.960 | 6.007 | 5.932 | 6.007 | 32,112 | 5.9654 | 0.31% |
| 2025-05-15 | 0 | 6.410 | 6.390 | 6.450 | 6.350 | 6.480 | 176,000 | 1,125,040 | 6.3923 | 5.988 | 5.970 | 6.026 | 5.932 | 6.054 | 188,390 | 5.9719 | -0.77% |
| 2025-05-14 | 0 | 6.460 | 6.400 | 6.460 | 6.350 | 6.500 | 150,000 | 962,700 | 6.4180 | 6.035 | 5.979 | 6.035 | 5.932 | 6.073 | 160,559 | 5.9959 | 2.22% |
| 2025-05-13 | 0 | 6.320 | 6.290 | 6.320 | 6.280 | 6.340 | 78,000 | 492,340 | 6.3121 | 5.904 | 5.876 | 5.904 | 5.867 | 5.923 | 83,491 | 5.8969 | 0.00% |
| 2025-05-12 | 0 | 6.320 | 6.310 | 6.320 | 6.250 | 6.340 | 182,000 | 1,148,960 | 6.3130 | 5.904 | 5.895 | 5.904 | 5.839 | 5.923 | 194,812 | 5.8978 | 0.00% |
| 2025-05-09 | 0 | 6.320 | 6.280 | 6.320 | 6.250 | 6.330 | 85,541 | 537,254 | 6.2807 | 5.904 | 5.867 | 5.904 | 5.839 | 5.914 | 91,563 | 5.8676 | 0.32% |
| 2025-05-08 | 0 | 6.300 | 6.290 | 6.340 | 6.300 | 6.390 | 130,000 | 824,840 | 6.3449 | 5.886 | 5.876 | 5.923 | 5.886 | 5.970 | 139,151 | 5.9276 | -1.41% |
| 2025-05-07 | 0 | 6.390 | 6.310 | 6.390 | 6.240 | 6.390 | 186,000 | 1,171,220 | 6.2969 | 5.970 | 5.895 | 5.970 | 5.830 | 5.970 | 199,094 | 5.8828 | 1.91% |
| 2025-05-06 | 0 | 6.270 | 6.260 | 6.270 | 6.220 | 6.290 | 164,000 | 1,027,400 | 6.2646 | 5.858 | 5.848 | 5.858 | 5.811 | 5.876 | 175,545 | 5.8526 | 0.97% |
| 2025-05-02 | 0 | 6.210 | 6.170 | 6.210 | 6.120 | 6.220 | 82,000 | 507,260 | 6.1861 | 5.802 | 5.764 | 5.802 | 5.718 | 5.811 | 87,772 | 5.7793 | 0.16% |
| 2025-04-30 | 0 | 6.200 | 6.200 | 6.220 | 6.160 | 6.230 | 150,000 | 929,180 | 6.1945 | 5.792 | 5.792 | 5.811 | 5.755 | 5.820 | 160,559 | 5.7871 | 0.16% |
| 2025-04-29 | 0 | 6.190 | 6.130 | 6.190 | 6.000 | 6.200 | 462,000 | 2,815,580 | 6.0943 | 5.783 | 5.727 | 5.783 | 5.605 | 5.792 | 494,523 | 5.6935 | 2.31% |
| 2025-04-28 | 0 | 6.050 | 6.020 | 6.080 | 6.000 | 6.090 | 174,000 | 1,050,840 | 6.0393 | 5.652 | 5.624 | 5.680 | 5.605 | 5.689 | 186,249 | 5.6421 | 0.83% |
| 2025-04-25 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.080 | 198,000 | 1,190,000 | 6.0101 | 5.605 | 5.605 | 5.652 | 5.605 | 5.680 | 211,938 | 5.6148 | -1.48% |
| 2025-04-24 | 0 | 6.090 | 6.050 | 6.090 | 6.000 | 6.090 | 48,510 | 292,465 | 6.0290 | 5.689 | 5.652 | 5.689 | 5.605 | 5.689 | 51,925 | 5.6325 | 0.66% |
| 2025-04-23 | 0 | 6.050 | 6.000 | 6.050 | 5.980 | 6.100 | 362,000 | 2,173,540 | 6.0043 | 5.652 | 5.605 | 5.652 | 5.587 | 5.699 | 387,483 | 5.6094 | 1.00% |
| 2025-04-22 | 0 | 5.990 | 5.960 | 5.990 | 5.930 | 6.000 | 260,000 | 1,551,560 | 5.9675 | 5.596 | 5.568 | 5.596 | 5.540 | 5.605 | 278,303 | 5.5751 | 0.84% |
| 2025-04-17 | 0 | 5.940 | 5.930 | 5.990 | 5.900 | 5.980 | 420,000 | 2,482,800 | 5.9114 | 5.549 | 5.540 | 5.596 | 5.512 | 5.587 | 449,566 | 5.5227 | -0.17% |
| 2025-04-16 | 0 | 5.950 | 5.930 | 5.980 | 5.900 | 6.000 | 64,000 | 380,820 | 5.9503 | 5.559 | 5.540 | 5.587 | 5.512 | 5.605 | 68,505 | 5.5590 | -0.83% |
| 2025-04-15 | 0 | 6.000 | 5.960 | 6.000 | 5.970 | 6.000 | 76,000 | 455,180 | 5.9892 | 5.605 | 5.568 | 5.605 | 5.577 | 5.605 | 81,350 | 5.5953 | 0.33% |
| 2025-04-14 | 0 | 5.980 | 5.960 | 5.980 | 5.960 | 5.990 | 48,000 | 286,620 | 5.9713 | 5.587 | 5.568 | 5.587 | 5.568 | 5.596 | 51,379 | 5.5785 | 0.67% |
| 2025-04-11 | 0 | 5.940 | 5.940 | 5.990 | 5.900 | 5.950 | 36,000 | 213,960 | 5.9433 | 5.549 | 5.549 | 5.596 | 5.512 | 5.559 | 38,534 | 5.5525 | -0.17% |
| 2025-04-10 | 0 | 5.950 | 5.930 | 5.950 | 5.930 | 6.000 | 374,000 | 2,220,780 | 5.9379 | 5.559 | 5.540 | 5.559 | 5.540 | 5.605 | 400,328 | 5.5474 | 0.68% |
| 2025-04-09 | 0 | 5.910 | 5.910 | 5.920 | 5.860 | 5.910 | 126,000 | 741,380 | 5.8840 | 5.521 | 5.521 | 5.531 | 5.475 | 5.521 | 134,870 | 5.4970 | -0.34% |
| 2025-04-08 | 0 | 5.930 | 5.930 | 5.990 | 5.900 | 6.040 | 187,636 | 1,115,728 | 5.9462 | 5.540 | 5.540 | 5.596 | 5.512 | 5.643 | 200,845 | 5.5552 | 0.51% |
| 2025-04-07 | 0 | 5.900 | 5.870 | 5.900 | 5.850 | 6.100 | 728,000 | 4,295,860 | 5.9009 | 5.512 | 5.484 | 5.512 | 5.465 | 5.699 | 779,248 | 5.5128 | -3.28% |
| 2025-04-03 | 0 | 6.100 | 6.100 | 6.160 | 6.000 | 6.190 | 254,000 | 1,547,660 | 6.0931 | 5.699 | 5.699 | 5.755 | 5.605 | 5.783 | 271,880 | 5.6924 | 0.16% |
| 2025-04-02 | 0 | 6.090 | 6.070 | 6.090 | 6.060 | 6.090 | 90,000 | 546,660 | 6.0740 | 5.689 | 5.671 | 5.689 | 5.661 | 5.689 | 96,336 | 5.6745 | 0.50% |
| 2025-04-01 | 0 | 6.060 | 6.060 | 6.080 | 6.050 | 6.090 | 24,000 | 145,720 | 6.0717 | 5.661 | 5.661 | 5.680 | 5.652 | 5.689 | 25,689 | 5.6724 | -0.49% |
| 2025-03-31 | 0 | 6.090 | 6.050 | 6.100 | 6.060 | 6.100 | 64,000 | 388,820 | 6.0753 | 5.689 | 5.652 | 5.699 | 5.661 | 5.699 | 68,505 | 5.6758 | 0.00% |
| 2025-03-28 | 0 | 6.090 | 6.000 | 6.090 | 5.980 | 6.100 | 262,000 | 1,582,920 | 6.0417 | 5.689 | 5.605 | 5.689 | 5.587 | 5.699 | 280,444 | 5.6443 | 1.84% |
| 2025-03-27 | 0 | 5.980 | 5.980 | 6.030 | 5.980 | 6.070 | 76,000 | 456,540 | 6.0071 | 5.587 | 5.587 | 5.633 | 5.587 | 5.671 | 81,350 | 5.6120 | -0.99% |
| 2025-03-26 | 0 | 6.040 | 6.000 | 6.040 | 5.980 | 6.040 | 98,000 | 588,180 | 6.0018 | 5.643 | 5.605 | 5.643 | 5.587 | 5.643 | 104,899 | 5.6071 | 1.00% |
| 2025-03-25 | 0 | 5.980 | 5.980 | 6.030 | 5.910 | 5.980 | 4,000 | 23,780 | 5.9450 | 5.587 | 5.587 | 5.633 | 5.521 | 5.587 | 4,282 | 5.5540 | -0.33% |
| 2025-03-24 | 0 | 6.000 | 6.000 | 6.030 | 6.000 | 6.030 | 86,000 | 517,560 | 6.0181 | 5.605 | 5.605 | 5.633 | 5.605 | 5.633 | 92,054 | 5.6224 | -0.66% |
| 2025-03-21 | 0 | 6.040 | 6.010 | 6.040 | 6.000 | 6.050 | 120,410 | 724,800 | 6.0194 | 5.643 | 5.615 | 5.643 | 5.605 | 5.652 | 128,886 | 5.6236 | -0.17% |
| 2025-03-20 | 0 | 6.050 | 6.010 | 6.050 | 5.990 | 6.050 | 64,000 | 385,840 | 6.0288 | 5.652 | 5.615 | 5.652 | 5.596 | 5.652 | 68,505 | 5.6323 | 0.50% |
| 2025-03-19 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.020 | 24,000 | 144,240 | 6.0100 | 5.624 | 5.624 | 5.633 | 5.605 | 5.624 | 25,689 | 5.6147 | 0.00% |
| 2025-03-18 | 0 | 6.020 | 6.000 | 6.020 | 5.990 | 6.020 | 22,000 | 132,020 | 6.0009 | 5.624 | 5.605 | 5.624 | 5.596 | 5.624 | 23,549 | 5.6063 | 0.00% |
| 2025-03-17 | 0 | 6.020 | 6.000 | 6.020 | 6.000 | 6.030 | 74,000 | 444,380 | 6.0051 | 5.624 | 5.605 | 5.624 | 5.605 | 5.633 | 79,209 | 5.6102 | 0.17% |
| 2025-03-14 | 0 | 6.010 | 5.990 | 6.010 | 5.990 | 6.010 | 36,000 | 215,920 | 5.9978 | 5.615 | 5.596 | 5.615 | 5.596 | 5.615 | 38,534 | 5.6033 | 0.67% |
| 2025-03-13 | 0 | 5.970 | 5.970 | 6.000 | 5.970 | 6.010 | 34,000 | 203,380 | 5.9818 | 5.577 | 5.577 | 5.605 | 5.577 | 5.615 | 36,393 | 5.5884 | -0.17% |
| 2025-03-12 | 0 | 5.980 | 5.960 | 6.000 | 5.980 | 6.010 | 66,000 | 395,700 | 5.9955 | 5.587 | 5.568 | 5.605 | 5.587 | 5.615 | 70,646 | 5.6012 | 0.00% |
| 2025-03-11 | 0 | 5.980 | 5.990 | 6.000 | 5.970 | 6.020 | 72,000 | 431,840 | 5.9978 | 5.587 | 5.596 | 5.605 | 5.577 | 5.624 | 77,068 | 5.6033 | -0.50% |
| 2025-03-10 | 0 | 6.010 | 6.010 | 6.030 | 5.960 | 6.010 | 94,200 | 564,148 | 5.9888 | 5.615 | 5.615 | 5.633 | 5.568 | 5.615 | 100,831 | 5.5950 | -0.33% |
| 2025-03-07 | 0 | 6.030 | 6.000 | 6.030 | 6.000 | 6.030 | 21,321 | 128,305 | 6.0178 | 5.633 | 5.605 | 5.633 | 5.605 | 5.633 | 22,822 | 5.6220 | 1.17% |
| 2025-03-06 | 0 | 5.960 | 5.960 | 6.030 | 5.960 | 6.030 | 216,000 | 1,294,400 | 5.9926 | 5.568 | 5.568 | 5.633 | 5.568 | 5.633 | 231,205 | 5.5985 | -1.16% |
| 2025-03-05 | 0 | 6.030 | 6.010 | 6.030 | 5.960 | 6.040 | 118,000 | 708,640 | 6.0054 | 5.633 | 5.615 | 5.633 | 5.568 | 5.643 | 126,307 | 5.6105 | 0.67% |
| 2025-03-04 | 0 | 5.990 | 5.960 | 5.990 | 5.950 | 5.990 | 78,000 | 465,000 | 5.9615 | 5.596 | 5.568 | 5.596 | 5.559 | 5.596 | 83,491 | 5.5695 | 0.00% |
| 2025-03-03 | 0 | 5.990 | 5.960 | 5.990 | 5.900 | 5.990 | 108,000 | 643,420 | 5.9576 | 5.596 | 5.568 | 5.596 | 5.512 | 5.596 | 115,603 | 5.5658 | 0.34% |
| 2025-02-28 | 0 | 5.970 | 5.940 | 5.970 | 5.930 | 5.990 | 140,000 | 833,280 | 5.9520 | 5.577 | 5.549 | 5.577 | 5.540 | 5.596 | 149,855 | 5.5606 | 0.00% |
| 2025-02-27 | 0 | 5.970 | 5.920 | 5.970 | 5.900 | 5.990 | 312,000 | 1,852,120 | 5.9363 | 5.577 | 5.531 | 5.577 | 5.512 | 5.596 | 333,963 | 5.5459 | 1.02% |
| 2025-02-26 | 0 | 5.910 | 5.910 | 5.940 | 5.900 | 5.960 | 114,000 | 673,980 | 5.9121 | 5.521 | 5.521 | 5.549 | 5.512 | 5.568 | 122,025 | 5.5233 | -0.51% |
| 2025-02-25 | 0 | 5.940 | 5.940 | 5.950 | 5.900 | 5.960 | 150,000 | 886,840 | 5.9123 | 5.549 | 5.549 | 5.559 | 5.512 | 5.568 | 160,559 | 5.5234 | 0.00% |
| 2025-02-24 | 0 | 5.940 | 5.930 | 5.960 | 5.940 | 5.950 | 16,000 | 95,180 | 5.9488 | 5.549 | 5.540 | 5.568 | 5.549 | 5.559 | 17,126 | 5.5575 | 0.00% |
| 2025-02-21 | 0 | 5.940 | 5.930 | 5.940 | 5.930 | 5.950 | 69,015 | 409,727 | 5.9368 | 5.549 | 5.540 | 5.549 | 5.540 | 5.559 | 73,873 | 5.5463 | -0.17% |
| 2025-02-20 | 0 | 5.950 | 5.910 | 5.950 | 5.920 | 5.960 | 100,000 | 592,980 | 5.9298 | 5.559 | 5.521 | 5.559 | 5.531 | 5.568 | 107,040 | 5.5398 | 0.51% |
| 2025-02-19 | 0 | 5.920 | 5.880 | 5.920 | 5.850 | 5.950 | 76,000 | 449,500 | 5.9145 | 5.531 | 5.493 | 5.531 | 5.465 | 5.559 | 81,350 | 5.5255 | 0.68% |
| 2025-02-18 | 0 | 5.880 | 5.830 | 5.880 | 5.820 | 5.890 | 220,000 | 1,288,700 | 5.8577 | 5.493 | 5.447 | 5.493 | 5.437 | 5.503 | 235,487 | 5.4725 | 1.03% |
| 2025-02-17 | 0 | 5.820 | 5.820 | 5.840 | 5.790 | 5.850 | 116,000 | 677,240 | 5.8383 | 5.437 | 5.437 | 5.456 | 5.409 | 5.465 | 124,166 | 5.4543 | 0.69% |
| 2025-02-14 | 0 | 5.780 | 5.790 | 5.800 | 5.750 | 5.790 | 96,000 | 555,040 | 5.7817 | 5.400 | 5.409 | 5.419 | 5.372 | 5.409 | 102,758 | 5.4014 | 0.17% |
| 2025-02-13 | 0 | 5.770 | 5.750 | 5.770 | 5.750 | 5.790 | 100,000 | 576,200 | 5.7620 | 5.391 | 5.372 | 5.391 | 5.372 | 5.409 | 107,040 | 5.3831 | 0.35% |
| 2025-02-12 | 0 | 5.750 | 5.750 | 5.780 | 5.720 | 5.780 | 236,000 | 1,359,100 | 5.7589 | 5.372 | 5.372 | 5.400 | 5.344 | 5.400 | 252,613 | 5.3802 | -0.52% |
| 2025-02-11 | 0 | 5.780 | 5.780 | 5.790 | 5.750 | 5.780 | 194,000 | 1,118,280 | 5.7643 | 5.400 | 5.400 | 5.409 | 5.372 | 5.400 | 207,657 | 5.3852 | 0.35% |
| 2025-02-10 | 0 | 5.760 | 5.760 | 5.780 | 5.750 | 5.780 | 54,000 | 311,420 | 5.7670 | 5.381 | 5.381 | 5.400 | 5.372 | 5.400 | 57,801 | 5.3878 | 0.17% |
| 2025-02-07 | 0 | 5.750 | 5.750 | 5.760 | 5.750 | 5.760 | 139,494 | 802,650 | 5.7540 | 5.372 | 5.372 | 5.381 | 5.372 | 5.381 | 149,314 | 5.3756 | 0.00% |
| 2025-02-06 | 0 | 5.750 | 5.750 | 5.780 | 5.740 | 5.750 | 150,000 | 862,240 | 5.7483 | 5.372 | 5.372 | 5.400 | 5.363 | 5.372 | 160,559 | 5.3702 | -0.86% |
| 2025-02-05 | 0 | 5.800 | 5.800 | 5.830 | 5.760 | 5.870 | 180,000 | 1,040,780 | 5.7821 | 5.419 | 5.419 | 5.447 | 5.381 | 5.484 | 192,671 | 5.4018 | 0.35% |
| 2025-02-04 | 0 | 5.780 | 5.780 | 5.800 | 5.770 | 5.820 | 64,000 | 370,320 | 5.7863 | 5.400 | 5.400 | 5.419 | 5.391 | 5.437 | 68,505 | 5.4057 | -0.34% |
| 2025-02-03 | 0 | 5.800 | 5.740 | 5.800 | 5.760 | 5.820 | 62,000 | 359,820 | 5.8035 | 5.419 | 5.363 | 5.419 | 5.381 | 5.437 | 66,365 | 5.4219 | 0.69% |
| 2025-01-28 | 0 | 5.760 | 5.760 | 5.820 | - | - | 0 | 0 | - | 5.381 | 5.381 | 5.437 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 5.760 | 5.750 | 5.790 | 5.740 | 5.760 | 74,000 | 425,260 | 5.7468 | 5.381 | 5.372 | 5.409 | 5.363 | 5.381 | 79,209 | 5.3688 | 0.35% |
| 2025-01-24 | 0 | 5.740 | 5.740 | 5.820 | - | - | 0 | 0 | - | 5.363 | 5.363 | 5.437 | - | - | 0 | - | 0.17% |
| 2025-01-23 | 0 | 5.730 | 5.720 | 5.810 | 5.700 | 5.780 | 158,000 | 902,500 | 5.7120 | 5.353 | 5.344 | 5.428 | 5.325 | 5.400 | 169,123 | 5.3364 | -0.35% |
| 2025-01-22 | 0 | 5.750 | 5.720 | 5.830 | 5.700 | 5.850 | 216,418 | 1,239,785 | 5.7287 | 5.372 | 5.344 | 5.447 | 5.325 | 5.465 | 231,653 | 5.3519 | -0.69% |
| 2025-01-21 | 0 | 5.790 | 5.790 | 5.870 | 5.790 | 5.820 | 18,000 | 104,600 | 5.8111 | 5.409 | 5.409 | 5.484 | 5.409 | 5.437 | 19,267 | 5.4289 | 0.17% |
| 2025-01-20 | 0 | 5.780 | 5.780 | 5.800 | 5.780 | 5.810 | 18,000 | 104,380 | 5.7989 | 5.400 | 5.400 | 5.419 | 5.400 | 5.428 | 19,267 | 5.4175 | 0.35% |
| 2025-01-17 | 0 | 5.760 | 5.760 | 5.800 | 5.750 | 5.800 | 24,000 | 138,380 | 5.7658 | 5.381 | 5.381 | 5.419 | 5.372 | 5.419 | 25,689 | 5.3866 | 0.00% |
| 2025-01-16 | 0 | 5.760 | 5.760 | 5.800 | 5.750 | 5.760 | 26,000 | 149,540 | 5.7515 | 5.381 | 5.381 | 5.419 | 5.372 | 5.381 | 27,830 | 5.3733 | 0.17% |
| 2025-01-15 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 146,000 | 842,580 | 5.7711 | 5.372 | 5.372 | 5.419 | 5.372 | 5.419 | 156,278 | 5.3916 | 0.00% |
| 2025-01-14 | 0 | 5.750 | 5.750 | 5.810 | - | - | 0 | 0 | - | 5.372 | 5.372 | 5.428 | - | - | 0 | - | 0.17% |
| 2025-01-13 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 5.810 | 72,000 | 414,500 | 5.7569 | 5.363 | 5.363 | 5.372 | 5.325 | 5.428 | 77,068 | 5.3783 | -1.20% |
| 2025-01-10 | 0 | 5.810 | 5.810 | 5.880 | - | - | 0 | 0 | - | 5.428 | 5.428 | 5.493 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 5.810 | 5.810 | 5.880 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 5.428 | 5.428 | 5.493 | 5.419 | 5.419 | 2,141 | 5.4186 | 0.69% |
| 2025-01-08 | 0 | 5.770 | 5.770 | 5.820 | 5.770 | 5.820 | 35,479 | 205,107 | 5.7811 | 5.391 | 5.391 | 5.437 | 5.391 | 5.437 | 37,977 | 5.4009 | -0.52% |
| 2025-01-07 | 0 | 5.800 | 5.800 | 5.830 | 5.800 | 5.820 | 34,000 | 197,640 | 5.8129 | 5.419 | 5.419 | 5.447 | 5.419 | 5.437 | 36,393 | 5.4306 | -0.51% |
| 2025-01-06 | 0 | 5.830 | 5.830 | 5.890 | 5.820 | 5.890 | 28,000 | 164,040 | 5.8586 | 5.447 | 5.447 | 5.503 | 5.437 | 5.503 | 29,971 | 5.4733 | -0.17% |
| 2025-01-03 | 0 | 5.840 | 5.840 | 5.890 | 5.840 | 5.840 | 16,000 | 93,520 | 5.8450 | 5.456 | 5.456 | 5.503 | 5.456 | 5.456 | 17,126 | 5.4606 | 0.00% |
| 2025-01-02 | 0 | 5.840 | 5.840 | 5.890 | 5.820 | 5.830 | 73,000 | 424,960 | 5.8214 | 5.456 | 5.456 | 5.503 | 5.437 | 5.447 | 78,139 | 5.4385 | 0.00% |
| 2024-12-31 | 0 | 5.840 | 5.840 | 5.950 | - | - | 0 | 0 | - | 5.456 | 5.456 | 5.559 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 5.840 | 5.840 | 5.900 | 5.840 | 5.900 | 26,000 | 152,200 | 5.8538 | 5.456 | 5.456 | 5.512 | 5.456 | 5.512 | 27,830 | 5.4689 | 0.00% |
| 2024-12-27 | 0 | 5.840 | 5.840 | 5.870 | 5.840 | 5.870 | 28,000 | 164,100 | 5.8607 | 5.456 | 5.456 | 5.484 | 5.456 | 5.484 | 29,971 | 5.4753 | -0.51% |
| 2024-12-24 | 0 | 5.870 | 5.850 | 5.870 | 5.870 | 5.870 | 2,000 | 11,740 | 5.8700 | 5.484 | 5.465 | 5.484 | 5.484 | 5.484 | 2,141 | 5.4840 | 0.00% |
| 2024-12-23 | 0 | 5.870 | 5.840 | 5.870 | 5.820 | 5.880 | 40,000 | 234,180 | 5.8545 | 5.484 | 5.456 | 5.484 | 5.437 | 5.493 | 42,816 | 5.4695 | 0.86% |
| 2024-12-20 | 0 | 5.820 | 5.810 | 5.900 | 5.820 | 5.860 | 50,483 | 293,910 | 5.8220 | 5.437 | 5.428 | 5.512 | 5.437 | 5.475 | 54,037 | 5.4391 | 0.69% |
| 2024-12-19 | 0 | 5.780 | 5.780 | 5.820 | 5.750 | 5.830 | 26,000 | 150,000 | 5.7692 | 5.400 | 5.400 | 5.437 | 5.372 | 5.447 | 27,830 | 5.3898 | -0.86% |
| 2024-12-18 | 0 | 5.830 | 5.790 | 5.850 | 5.780 | 5.840 | 76,000 | 441,200 | 5.8053 | 5.447 | 5.409 | 5.465 | 5.400 | 5.456 | 81,350 | 5.4235 | 1.04% |
| 2024-12-17 | 0 | 5.770 | 5.760 | 5.800 | 5.770 | 5.780 | 16,000 | 92,460 | 5.7788 | 5.391 | 5.381 | 5.419 | 5.391 | 5.400 | 17,126 | 5.3987 | 0.17% |
| 2024-12-16 | 0 | 5.760 | 5.780 | 5.790 | 5.740 | 5.800 | 98,000 | 565,240 | 5.7678 | 5.381 | 5.400 | 5.409 | 5.363 | 5.419 | 104,899 | 5.3884 | -0.52% |
| 2024-12-13 | 0 | 5.790 | 5.790 | 5.820 | 5.790 | 5.870 | 286,000 | 1,661,660 | 5.8100 | 5.409 | 5.409 | 5.437 | 5.409 | 5.484 | 306,133 | 5.4279 | -0.86% |
| 2024-12-12 | 0 | 5.840 | 5.840 | 5.880 | 5.830 | 5.840 | 12,000 | 69,980 | 5.8317 | 5.456 | 5.456 | 5.493 | 5.447 | 5.456 | 12,845 | 5.4481 | 0.17% |
| 2024-12-11 | 0 | 5.830 | 5.830 | 5.850 | 5.810 | 5.870 | 66,000 | 384,260 | 5.8221 | 5.447 | 5.447 | 5.465 | 5.428 | 5.484 | 70,646 | 5.4392 | 0.17% |
| 2024-12-10 | 0 | 5.820 | 5.820 | 5.860 | 5.810 | 5.840 | 58,000 | 337,900 | 5.8259 | 5.437 | 5.437 | 5.475 | 5.428 | 5.456 | 62,083 | 5.4427 | 0.00% |
| 2024-12-09 | 0 | 5.820 | 5.820 | 5.860 | 5.810 | 5.820 | 88,000 | 511,320 | 5.8105 | 5.437 | 5.437 | 5.475 | 5.428 | 5.437 | 94,195 | 5.4283 | 0.00% |
| 2024-12-06 | 0 | 5.820 | 5.820 | 5.870 | 5.810 | 5.870 | 23,438 | 136,541 | 5.8256 | 5.437 | 5.437 | 5.484 | 5.428 | 5.484 | 25,088 | 5.4425 | -0.68% |
| 2024-12-05 | 0 | 5.860 | 5.810 | 5.860 | - | - | 0 | 0 | - | 5.475 | 5.428 | 5.475 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 5.860 | 5.820 | 5.860 | 5.810 | 5.860 | 212,000 | 1,236,900 | 5.8344 | 5.475 | 5.437 | 5.475 | 5.428 | 5.475 | 226,924 | 5.4507 | 0.69% |
| 2024-12-03 | 0 | 5.820 | 5.820 | 5.880 | 5.810 | 5.870 | 116,000 | 674,660 | 5.8160 | 5.437 | 5.437 | 5.493 | 5.428 | 5.484 | 124,166 | 5.4335 | -0.51% |
| 2024-12-02 | 0 | 5.850 | 5.830 | 5.850 | 5.810 | 5.860 | 50,000 | 291,620 | 5.8324 | 5.465 | 5.447 | 5.465 | 5.428 | 5.475 | 53,520 | 5.4488 | -0.17% |
| 2024-11-29 | 0 | 5.860 | 5.840 | 5.870 | 5.860 | 5.860 | 78,000 | 457,040 | 5.8595 | 5.475 | 5.456 | 5.484 | 5.475 | 5.475 | 83,491 | 5.4741 | 0.34% |
| 2024-11-28 | 0 | 5.840 | 5.820 | 5.870 | 5.800 | 5.860 | 26,000 | 151,800 | 5.8385 | 5.456 | 5.437 | 5.484 | 5.419 | 5.475 | 27,830 | 5.4545 | 0.00% |
| 2024-11-27 | 0 | 5.840 | 5.830 | 5.840 | 5.760 | 5.860 | 132,000 | 767,020 | 5.8108 | 5.456 | 5.447 | 5.456 | 5.381 | 5.475 | 141,292 | 5.4286 | -0.68% |
| 2024-11-26 | 0 | 5.880 | 5.790 | 5.890 | 5.790 | 5.890 | 228,321 | 1,325,361 | 5.8048 | 5.493 | 5.409 | 5.503 | 5.409 | 5.503 | 244,394 | 5.4231 | 0.68% |
| 2024-11-25 | 0 | 5.840 | 5.810 | 5.840 | 5.760 | 5.840 | 56,000 | 325,160 | 5.8064 | 5.456 | 5.428 | 5.456 | 5.381 | 5.456 | 59,942 | 5.4246 | 1.21% |
| 2024-11-22 | 0 | 5.770 | 5.770 | 5.850 | 5.760 | 5.850 | 146,000 | 842,960 | 5.7737 | 5.391 | 5.391 | 5.465 | 5.381 | 5.465 | 156,278 | 5.3940 | -0.52% |
| 2024-11-21 | 0 | 5.800 | 5.780 | 5.840 | 5.770 | 5.840 | 40,404 | 233,739 | 5.7850 | 5.419 | 5.400 | 5.456 | 5.391 | 5.456 | 43,248 | 5.4046 | 0.17% |
| 2024-11-20 | 0 | 5.790 | 5.790 | 5.840 | 5.750 | 5.840 | 196,000 | 1,136,880 | 5.8004 | 5.409 | 5.409 | 5.456 | 5.372 | 5.456 | 209,798 | 5.4189 | -0.34% |
| 2024-11-19 | 0 | 5.810 | 5.810 | 5.850 | 5.810 | 5.850 | 18,000 | 104,940 | 5.8300 | 5.428 | 5.428 | 5.465 | 5.428 | 5.465 | 19,267 | 5.4466 | -0.68% |
| 2024-11-18 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 10,000 | 58,100 | 5.8100 | 5.465 | 5.419 | 5.465 | 5.419 | 5.465 | 10,704 | 5.4279 | 0.69% |
| 2024-11-15 | 0 | 5.810 | 5.810 | 5.840 | 5.810 | 5.820 | 4,000 | 23,260 | 5.8150 | 5.428 | 5.428 | 5.456 | 5.428 | 5.437 | 4,282 | 5.4326 | 0.17% |
| 2024-11-14 | 0 | 5.800 | 5.800 | 5.880 | 5.800 | 5.860 | 44,000 | 256,040 | 5.8191 | 5.419 | 5.419 | 5.493 | 5.419 | 5.475 | 47,097 | 5.4364 | -0.34% |
| 2024-11-13 | 0 | 5.820 | 5.820 | 5.880 | 5.800 | 5.870 | 46,000 | 267,200 | 5.8087 | 5.437 | 5.437 | 5.493 | 5.419 | 5.484 | 49,238 | 5.4267 | 0.34% |
| 2024-11-12 | 0 | 5.800 | 5.800 | 5.840 | 5.760 | 5.840 | 78,000 | 451,840 | 5.7928 | 5.419 | 5.419 | 5.456 | 5.381 | 5.456 | 83,491 | 5.4119 | -0.68% |
| 2024-11-11 | 0 | 5.840 | 5.840 | 5.880 | 5.800 | 5.900 | 42,000 | 245,600 | 5.8476 | 5.456 | 5.456 | 5.493 | 5.419 | 5.512 | 44,957 | 5.4630 | -0.17% |
| 2024-11-08 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 46,000 | 270,020 | 5.8700 | 5.465 | 5.465 | 5.512 | 5.465 | 5.512 | 49,238 | 5.4840 | -0.17% |
| 2024-11-07 | 0 | 5.860 | 5.860 | 5.900 | 5.860 | 5.900 | 15,734 | 92,590 | 5.8847 | 5.475 | 5.475 | 5.512 | 5.475 | 5.512 | 16,842 | 5.4977 | 0.17% |
| 2024-11-06 | 0 | 5.850 | 5.850 | 5.860 | 5.810 | 5.860 | 194,000 | 1,135,720 | 5.8542 | 5.465 | 5.465 | 5.475 | 5.428 | 5.475 | 207,657 | 5.4692 | -0.34% |
| 2024-11-05 | 0 | 5.870 | 5.860 | 5.900 | 5.850 | 5.870 | 10,000 | 58,580 | 5.8580 | 5.484 | 5.475 | 5.512 | 5.465 | 5.484 | 10,704 | 5.4727 | 0.69% |
| 2024-11-04 | 0 | 5.830 | 5.830 | 5.950 | 5.830 | 5.870 | 24,000 | 140,380 | 5.8492 | 5.447 | 5.447 | 5.559 | 5.447 | 5.484 | 25,689 | 5.4645 | -0.17% |
| 2024-11-01 | 0 | 5.840 | 5.830 | 5.850 | 5.830 | 5.880 | 22,300 | 130,347 | 5.8452 | 5.456 | 5.447 | 5.465 | 5.447 | 5.493 | 23,870 | 5.4607 | 0.00% |
| 2024-10-31 | 0 | 5.840 | 5.840 | 5.910 | 5.820 | 5.880 | 316,000 | 1,845,760 | 5.8410 | 5.456 | 5.456 | 5.521 | 5.437 | 5.493 | 338,245 | 5.4569 | -1.02% |
| 2024-10-30 | 0 | 5.900 | 5.870 | 5.910 | 5.860 | 5.930 | 34,444 | 203,068 | 5.8956 | 5.512 | 5.484 | 5.521 | 5.475 | 5.540 | 36,869 | 5.5079 | -0.17% |
| 2024-10-29 | 0 | 5.910 | 5.900 | 5.960 | 5.900 | 5.970 | 18,000 | 107,120 | 5.9511 | 5.521 | 5.512 | 5.568 | 5.512 | 5.577 | 19,267 | 5.5597 | -0.34% |
| 2024-10-28 | 0 | 5.930 | 5.910 | 5.990 | 5.930 | 6.000 | 26,001 | 155,045 | 5.9630 | 5.540 | 5.521 | 5.596 | 5.540 | 5.605 | 27,831 | 5.5709 | -0.50% |
| 2024-10-25 | 0 | 5.960 | 5.960 | 5.980 | 5.960 | 5.980 | 26,000 | 155,220 | 5.9700 | 5.568 | 5.568 | 5.587 | 5.568 | 5.587 | 27,830 | 5.5774 | -0.17% |
| 2024-10-24 | 0 | 5.970 | 5.970 | 5.980 | 5.970 | 5.980 | 6,000 | 35,840 | 5.9733 | 5.577 | 5.577 | 5.587 | 5.577 | 5.587 | 6,422 | 5.5805 | 0.00% |
| 2024-10-23 | 0 | 5.970 | 5.970 | 5.980 | 5.900 | 6.000 | 302,394 | 1,811,972 | 5.9921 | 5.577 | 5.577 | 5.587 | 5.512 | 5.605 | 323,681 | 5.5980 | 0.17% |
| 2024-10-22 | 0 | 5.960 | 5.950 | 5.990 | 5.950 | 6.000 | 26,000 | 155,560 | 5.9831 | 5.568 | 5.559 | 5.596 | 5.559 | 5.605 | 27,830 | 5.5896 | -0.83% |
| 2024-10-21 | 0 | 6.010 | 5.990 | 6.050 | 5.950 | 6.040 | 88,000 | 528,020 | 6.0002 | 5.615 | 5.596 | 5.652 | 5.559 | 5.643 | 94,195 | 5.6056 | 0.17% |
| 2024-10-18 | 0 | 6.000 | 5.950 | 6.000 | 5.920 | 6.050 | 96,000 | 573,480 | 5.9738 | 5.605 | 5.559 | 5.605 | 5.531 | 5.652 | 102,758 | 5.5809 | 1.35% |
| 2024-10-17 | 0 | 5.920 | 5.840 | 5.920 | 5.900 | 5.940 | 22,000 | 130,380 | 5.9264 | 5.531 | 5.456 | 5.531 | 5.512 | 5.549 | 23,549 | 5.5366 | -0.50% |
| 2024-10-16 | 0 | 5.950 | 5.890 | 5.950 | 5.880 | 5.960 | 80,000 | 473,780 | 5.9223 | 5.559 | 5.503 | 5.559 | 5.493 | 5.568 | 85,632 | 5.5328 | 0.85% |
| 2024-10-15 | 0 | 5.900 | 5.900 | 5.920 | 5.880 | 5.940 | 58,000 | 343,140 | 5.9162 | 5.512 | 5.512 | 5.531 | 5.493 | 5.549 | 62,083 | 5.5271 | 0.00% |
| 2024-10-14 | 0 | 5.900 | 5.870 | 5.900 | 5.870 | 5.900 | 48,000 | 282,400 | 5.8833 | 5.512 | 5.484 | 5.512 | 5.484 | 5.512 | 51,379 | 5.4964 | 0.51% |
| 2024-10-10 | 0 | 5.870 | 5.840 | 5.870 | 5.750 | 6.000 | 268,000 | 1,569,380 | 5.8559 | 5.484 | 5.456 | 5.484 | 5.372 | 5.605 | 286,866 | 5.4708 | -1.34% |
| 2024-10-09 | 0 | 6.190 | 6.150 | 6.190 | 6.170 | 6.250 | 346,227 | 2,145,678 | 6.1973 | 5.559 | 5.523 | 5.559 | 5.541 | 5.613 | 385,548 | 5.5653 | -0.16% |
| 2024-10-08 | 0 | 6.200 | 6.160 | 6.180 | 6.120 | 6.300 | 709,340 | 4,395,321 | 6.1964 | 5.568 | 5.532 | 5.550 | 5.496 | 5.657 | 789,901 | 5.5644 | 0.98% |
| 2024-10-07 | 0 | 6.140 | 6.130 | 6.140 | 6.060 | 6.150 | 468,000 | 2,871,500 | 6.1357 | 5.514 | 5.505 | 5.514 | 5.442 | 5.523 | 521,151 | 5.5099 | 1.66% |
| 2024-10-04 | 0 | 6.040 | 6.010 | 6.040 | 6.000 | 6.040 | 190,000 | 1,142,260 | 6.0119 | 5.424 | 5.397 | 5.424 | 5.388 | 5.424 | 211,579 | 5.3988 | 0.17% |
| 2024-10-03 | 0 | 6.030 | 6.000 | 6.030 | 5.910 | 6.080 | 378,000 | 2,253,540 | 5.9617 | 5.415 | 5.388 | 5.415 | 5.307 | 5.460 | 420,930 | 5.3537 | -0.50% |
| 2024-10-02 | 0 | 6.060 | 6.030 | 6.060 | 5.950 | 6.080 | 314,000 | 1,891,720 | 6.0246 | 5.442 | 5.415 | 5.442 | 5.343 | 5.460 | 349,661 | 5.4101 | 1.85% |
| 2024-09-30 | 0 | 5.950 | 5.950 | 5.970 | 5.900 | 5.990 | 260,000 | 1,550,280 | 5.9626 | 5.343 | 5.343 | 5.361 | 5.298 | 5.379 | 289,529 | 5.3545 | 1.36% |
| 2024-09-27 | 0 | 5.870 | 5.850 | 5.920 | 5.760 | 5.930 | 194,001 | 1,138,245 | 5.8672 | 5.271 | 5.253 | 5.316 | 5.173 | 5.325 | 216,034 | 5.2688 | 1.56% |
| 2024-09-26 | 0 | 5.780 | 5.760 | 5.800 | 5.650 | 6.000 | 310,000 | 1,781,340 | 5.7463 | 5.191 | 5.173 | 5.208 | 5.074 | 5.388 | 345,207 | 5.1602 | 2.12% |
| 2024-09-25 | 0 | 5.660 | 5.660 | 5.670 | 5.660 | 5.700 | 266,000 | 1,507,960 | 5.6690 | 5.083 | 5.083 | 5.092 | 5.083 | 5.119 | 296,210 | 5.0908 | -0.35% |
| 2024-09-24 | 0 | 5.680 | 5.660 | 5.690 | 5.620 | 5.700 | 264,000 | 1,493,880 | 5.6586 | 5.101 | 5.083 | 5.110 | 5.047 | 5.119 | 293,983 | 5.0815 | 0.53% |
| 2024-09-23 | 0 | 5.650 | 5.590 | 5.650 | 5.590 | 5.650 | 175,720 | 984,112 | 5.6005 | 5.074 | 5.020 | 5.074 | 5.020 | 5.074 | 195,677 | 5.0293 | 0.89% |
| 2024-09-20 | 0 | 5.600 | 5.580 | 5.600 | 5.570 | 5.600 | 74,000 | 413,580 | 5.5889 | 5.029 | 5.011 | 5.029 | 5.002 | 5.029 | 82,404 | 5.0189 | 0.36% |
| 2024-09-19 | 0 | 5.580 | 5.580 | 5.600 | 5.580 | 5.600 | 46,000 | 257,340 | 5.5943 | 5.011 | 5.011 | 5.029 | 5.011 | 5.029 | 51,224 | 5.0238 | -0.36% |
| 2024-09-17 | 0 | 5.600 | 5.580 | 5.600 | 5.580 | 5.600 | 50,000 | 279,880 | 5.5976 | 5.029 | 5.011 | 5.029 | 5.011 | 5.029 | 55,679 | 5.0267 | 0.36% |
| 2024-09-16 | 0 | 5.580 | 5.550 | 5.580 | 5.550 | 5.600 | 36,000 | 200,830 | 5.5786 | 5.011 | 4.984 | 5.011 | 4.984 | 5.029 | 40,089 | 5.0097 | 0.72% |
| 2024-09-13 | 0 | 5.540 | 5.540 | 5.590 | 5.540 | 5.550 | 10,300 | 57,207 | 5.5541 | 4.975 | 4.975 | 5.020 | 4.975 | 4.984 | 11,470 | 4.9876 | 0.18% |
| 2024-09-12 | 0 | 5.530 | 5.520 | 5.640 | - | - | 0 | 0 | - | 4.966 | 4.957 | 5.065 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 5.530 | 5.530 | 5.630 | 5.520 | 5.600 | 16,000 | 89,160 | 5.5725 | 4.966 | 4.966 | 5.056 | 4.957 | 5.029 | 17,817 | 5.0042 | -1.07% |
| 2024-09-10 | 0 | 5.590 | 5.550 | 5.600 | 5.530 | 5.600 | 16,000 | 89,040 | 5.5650 | 5.020 | 4.984 | 5.029 | 4.966 | 5.029 | 17,817 | 4.9974 | -0.71% |
| 2024-09-09 | 0 | 5.630 | 5.580 | 5.630 | 5.580 | 5.640 | 54,000 | 302,340 | 5.5989 | 5.056 | 5.011 | 5.056 | 5.011 | 5.065 | 60,133 | 5.0279 | -0.18% |
| 2024-09-05 | 0 | 5.640 | 5.610 | 5.720 | 5.610 | 5.640 | 14,001 | 78,885 | 5.6342 | 5.065 | 5.038 | 5.137 | 5.038 | 5.065 | 15,591 | 5.0596 | 0.36% |
| 2024-09-04 | 0 | 5.620 | 5.620 | 5.630 | 5.590 | 5.620 | 28,000 | 157,240 | 5.6157 | 5.047 | 5.047 | 5.056 | 5.020 | 5.047 | 31,180 | 5.0430 | -0.35% |
| 2024-09-03 | 0 | 5.640 | 5.580 | 5.640 | 5.570 | 5.640 | 64,000 | 358,800 | 5.6063 | 5.065 | 5.011 | 5.065 | 5.002 | 5.065 | 71,269 | 5.0345 | 0.18% |
| 2024-09-02 | 0 | 5.630 | 5.630 | 5.680 | 5.560 | 5.680 | 62,000 | 349,440 | 5.6361 | 5.056 | 5.056 | 5.101 | 4.993 | 5.101 | 69,041 | 5.0613 | -1.92% |
| 2024-08-30 | 0 | 5.740 | 5.700 | 5.740 | 5.700 | 5.740 | 30,000 | 171,820 | 5.7273 | 5.155 | 5.119 | 5.155 | 5.119 | 5.155 | 33,407 | 5.1432 | 0.35% |
| 2024-08-29 | 0 | 5.720 | 5.660 | 5.750 | 5.670 | 5.720 | 76,000 | 432,720 | 5.6937 | 5.137 | 5.083 | 5.164 | 5.092 | 5.137 | 84,631 | 5.1130 | 0.00% |
| 2024-08-28 | 0 | 5.720 | 5.710 | 5.730 | 5.720 | 5.740 | 58,000 | 332,480 | 5.7324 | 5.137 | 5.128 | 5.146 | 5.137 | 5.155 | 64,587 | 5.1478 | 0.35% |
| 2024-08-27 | 0 | 5.700 | 5.700 | 5.740 | 5.700 | 5.700 | 34,000 | 193,800 | 5.7000 | 5.119 | 5.119 | 5.155 | 5.119 | 5.119 | 37,861 | 5.1187 | -0.70% |
| 2024-08-26 | 0 | 5.740 | 5.720 | 5.750 | 5.650 | 5.750 | 202,000 | 1,152,400 | 5.7050 | 5.155 | 5.137 | 5.164 | 5.074 | 5.164 | 224,941 | 5.1231 | 1.59% |
| 2024-08-23 | 0 | 5.650 | 5.580 | 5.670 | 5.610 | 5.670 | 72,000 | 406,500 | 5.6458 | 5.074 | 5.011 | 5.092 | 5.038 | 5.092 | 80,177 | 5.0700 | 0.00% |
| 2024-08-22 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 146,000 | 820,200 | 5.6178 | 5.074 | 5.029 | 5.074 | 5.029 | 5.074 | 162,581 | 5.0449 | 0.89% |
| 2024-08-21 | 0 | 5.600 | 5.600 | 5.630 | 5.520 | 5.610 | 8,335,202 | 46,510,171 | 5.5800 | 5.029 | 5.029 | 5.056 | 4.957 | 5.038 | 9,281,841 | 5.0109 | 0.36% |
| 2024-08-20 | 0 | 5.580 | 5.550 | 5.580 | 5.550 | 5.580 | 18,000 | 100,080 | 5.5600 | 5.011 | 4.984 | 5.011 | 4.984 | 5.011 | 20,044 | 4.9929 | 0.00% |
| 2024-08-19 | 0 | 5.580 | 5.550 | 5.620 | 5.560 | 5.650 | 130,000 | 727,760 | 5.5982 | 5.011 | 4.984 | 5.047 | 4.993 | 5.074 | 144,764 | 5.0272 | -0.36% |
| 2024-08-16 | 0 | 5.600 | 5.520 | 5.610 | 5.500 | 5.600 | 68,000 | 378,200 | 5.5618 | 5.029 | 4.957 | 5.038 | 4.939 | 5.029 | 75,723 | 4.9945 | 1.27% |
| 2024-08-15 | 0 | 5.530 | 5.510 | 5.540 | 5.480 | 5.550 | 56,000 | 307,940 | 5.4989 | 4.966 | 4.948 | 4.975 | 4.921 | 4.984 | 62,360 | 4.9381 | 0.55% |
| 2024-08-14 | 0 | 5.500 | 5.480 | 5.500 | 5.420 | 5.580 | 324,000 | 1,777,540 | 5.4862 | 4.939 | 4.921 | 4.939 | 4.867 | 5.011 | 360,797 | 4.9267 | -0.54% |
| 2024-08-13 | 0 | 5.530 | 5.490 | 5.530 | 5.450 | 5.580 | 142,001 | 783,985 | 5.5210 | 4.966 | 4.930 | 4.966 | 4.894 | 5.011 | 158,128 | 4.9579 | -1.60% |
| 2024-08-12 | 0 | 5.620 | 5.580 | 5.620 | 5.560 | 5.650 | 156,000 | 868,760 | 5.5690 | 5.047 | 5.011 | 5.047 | 4.993 | 5.074 | 173,717 | 5.0010 | 0.36% |
| 2024-08-09 | 0 | 5.600 | 5.600 | 5.630 | 5.600 | 5.670 | 26,000 | 146,700 | 5.6423 | 5.029 | 5.029 | 5.056 | 5.029 | 5.092 | 28,953 | 5.0669 | 0.36% |
| 2024-08-08 | 0 | 5.580 | 5.570 | 5.600 | 5.570 | 5.620 | 134,000 | 747,940 | 5.5816 | 5.011 | 5.002 | 5.029 | 5.002 | 5.047 | 149,219 | 5.0124 | -0.53% |
| 2024-08-07 | 0 | 5.610 | 5.600 | 5.640 | 5.550 | 5.640 | 43,407 | 242,395 | 5.5842 | 5.038 | 5.029 | 5.065 | 4.984 | 5.065 | 48,337 | 5.0147 | 0.90% |
| 2024-08-06 | 0 | 5.560 | 5.560 | 5.620 | 5.560 | 5.630 | 44,000 | 245,640 | 5.5827 | 4.993 | 4.993 | 5.047 | 4.993 | 5.056 | 48,997 | 5.0134 | -0.54% |
| 2024-08-05 | 0 | 5.590 | 5.580 | 5.590 | 5.590 | 5.640 | 176,000 | 986,360 | 5.6043 | 5.020 | 5.011 | 5.020 | 5.020 | 5.065 | 195,989 | 5.0327 | -1.76% |
| 2024-08-02 | 0 | 5.690 | 5.620 | 5.700 | 5.580 | 5.690 | 60,001 | 339,365 | 5.6560 | 5.110 | 5.047 | 5.119 | 5.011 | 5.110 | 66,815 | 5.0791 | -0.18% |
| 2024-08-01 | 0 | 5.700 | 5.700 | 5.720 | 5.690 | 5.720 | 42,000 | 239,460 | 5.7014 | 5.119 | 5.119 | 5.137 | 5.110 | 5.137 | 46,770 | 5.1199 | 0.00% |
| 2024-07-31 | 0 | 5.700 | 5.680 | 5.720 | 5.660 | 5.700 | 158,000 | 896,160 | 5.6719 | 5.119 | 5.101 | 5.137 | 5.083 | 5.119 | 175,944 | 5.0934 | 0.00% |
| 2024-07-30 | 0 | 5.700 | 5.680 | 5.750 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 5.119 | 5.101 | 5.164 | 5.119 | 5.119 | 22,271 | 5.1187 | -0.52% |
| 2024-07-29 | 0 | 5.730 | 5.700 | 5.730 | 5.690 | 5.730 | 71,247 | 406,818 | 5.7100 | 5.146 | 5.119 | 5.146 | 5.110 | 5.146 | 79,339 | 5.1276 | 0.00% |
| 2024-07-26 | 0 | 5.730 | 5.700 | 5.730 | 5.670 | 5.740 | 58,000 | 331,560 | 5.7166 | 5.146 | 5.119 | 5.146 | 5.092 | 5.155 | 64,587 | 5.1335 | 1.06% |
| 2024-07-25 | 0 | 5.670 | 5.670 | 5.730 | 5.670 | 5.760 | 96,000 | 547,860 | 5.7069 | 5.092 | 5.092 | 5.146 | 5.092 | 5.173 | 106,903 | 5.1248 | -1.56% |
| 2024-07-24 | 0 | 5.760 | 5.710 | 5.760 | 5.710 | 5.760 | 12,000 | 68,820 | 5.7350 | 5.173 | 5.128 | 5.173 | 5.128 | 5.173 | 13,363 | 5.1501 | 0.00% |
| 2024-07-23 | 0 | 5.760 | 5.720 | 5.800 | 5.740 | 5.760 | 36,424 | 209,076 | 5.7401 | 5.173 | 5.137 | 5.208 | 5.155 | 5.173 | 40,561 | 5.1546 | 0.35% |
| 2024-07-22 | 0 | 5.740 | 5.730 | 5.780 | 5.730 | 5.800 | 140,735 | 812,795 | 5.7754 | 5.155 | 5.146 | 5.191 | 5.146 | 5.208 | 156,718 | 5.1863 | 0.70% |
| 2024-07-19 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.820 | 274,000 | 1,571,920 | 5.7369 | 5.119 | 5.119 | 5.164 | 5.119 | 5.226 | 305,119 | 5.1518 | -1.72% |
| 2024-07-18 | 0 | 5.800 | 5.800 | 5.820 | 5.780 | 5.850 | 620,000 | 3,634,620 | 5.8623 | 5.208 | 5.208 | 5.226 | 5.191 | 5.253 | 690,414 | 5.2644 | -0.51% |
| 2024-07-17 | 0 | 5.830 | 5.810 | 5.850 | 5.830 | 5.880 | 14,000 | 81,900 | 5.8500 | 5.235 | 5.217 | 5.253 | 5.235 | 5.280 | 15,590 | 5.2534 | -0.68% |
| 2024-07-16 | 0 | 5.870 | 5.850 | 5.870 | 5.870 | 5.870 | 4,000 | 23,480 | 5.8700 | 5.271 | 5.253 | 5.271 | 5.271 | 5.271 | 4,454 | 5.2713 | -0.17% |
| 2024-07-15 | 0 | 5.880 | 5.890 | 5.930 | 5.880 | 5.940 | 104,000 | 616,440 | 5.9273 | 5.280 | 5.289 | 5.325 | 5.280 | 5.334 | 115,811 | 5.3228 | -0.34% |
| 2024-07-12 | 0 | 5.900 | 5.890 | 5.930 | 5.880 | 5.900 | 36,000 | 211,980 | 5.8883 | 5.298 | 5.289 | 5.325 | 5.280 | 5.298 | 40,089 | 5.2878 | 0.68% |
| 2024-07-11 | 0 | 5.860 | 5.860 | 5.900 | 5.840 | 5.900 | 58,000 | 340,080 | 5.8634 | 5.262 | 5.262 | 5.298 | 5.244 | 5.298 | 64,587 | 5.2654 | 0.00% |
| 2024-07-10 | 0 | 5.860 | 5.840 | 5.860 | 5.840 | 5.860 | 44,000 | 257,340 | 5.8486 | 5.262 | 5.244 | 5.262 | 5.244 | 5.262 | 48,997 | 5.2521 | -0.34% |
| 2024-07-09 | 0 | 5.880 | 5.850 | 5.900 | 5.840 | 5.900 | 42,000 | 246,860 | 5.8776 | 5.280 | 5.253 | 5.298 | 5.244 | 5.298 | 46,770 | 5.2782 | 0.68% |
| 2024-07-08 | 0 | 5.840 | 5.850 | 5.900 | 5.820 | 5.950 | 51,467 | 303,708 | 5.9010 | 5.244 | 5.253 | 5.298 | 5.226 | 5.343 | 57,312 | 5.2992 | -0.68% |
| 2024-07-05 | 0 | 5.880 | 5.810 | 5.890 | 5.730 | 5.880 | 139,752 | 811,354 | 5.8057 | 5.280 | 5.217 | 5.289 | 5.146 | 5.280 | 155,624 | 5.2136 | 2.62% |
| 2024-07-04 | 0 | 5.730 | 5.730 | 5.750 | 5.730 | 5.800 | 114,000 | 656,700 | 5.7605 | 5.146 | 5.146 | 5.164 | 5.146 | 5.208 | 126,947 | 5.1730 | 0.88% |
| 2024-07-03 | 0 | 5.920 | 5.900 | 5.920 | 5.870 | 5.960 | 134,000 | 793,930 | 5.9249 | 5.101 | 5.083 | 5.101 | 5.058 | 5.135 | 155,524 | 5.1049 | 0.68% |
| 2024-07-02 | 0 | 5.880 | 5.840 | 5.880 | 5.740 | 5.880 | 216,000 | 1,255,460 | 5.8123 | 5.066 | 5.032 | 5.066 | 4.946 | 5.066 | 250,695 | 5.0079 | 2.98% |
| 2024-06-28 | 0 | 5.710 | 5.710 | 5.730 | 5.600 | 5.720 | 176,000 | 1,001,000 | 5.6875 | 4.920 | 4.920 | 4.937 | 4.825 | 4.928 | 204,270 | 4.9004 | 0.53% |
| 2024-06-27 | 0 | 5.680 | 5.670 | 5.680 | 5.590 | 5.910 | 686,000 | 3,896,340 | 5.6798 | 4.894 | 4.885 | 4.894 | 4.816 | 5.092 | 796,188 | 4.8937 | -6.12% |
| 2024-06-26 | 0 | 6.050 | 6.040 | 6.050 | 6.050 | 6.050 | 84,000 | 508,200 | 6.0500 | 5.213 | 5.204 | 5.213 | 5.213 | 5.213 | 97,492 | 5.2127 | 0.00% |
| 2024-06-25 | 0 | 6.050 | 6.040 | 6.050 | 6.030 | 6.050 | 106,000 | 640,240 | 6.0400 | 5.213 | 5.204 | 5.213 | 5.195 | 5.213 | 123,026 | 5.2041 | 0.00% |
| 2024-06-24 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.080 | 28,238 | 171,187 | 6.0623 | 5.213 | 5.170 | 5.213 | 5.213 | 5.239 | 32,774 | 5.2233 | -0.49% |
| 2024-06-21 | 0 | 6.080 | 6.000 | 6.080 | 6.000 | 6.080 | 90,000 | 541,100 | 6.0122 | 5.239 | 5.170 | 5.239 | 5.170 | 5.239 | 104,456 | 5.1802 | 0.00% |
| 2024-06-20 | 0 | 6.080 | 6.030 | 6.080 | 6.030 | 6.090 | 16,000 | 96,980 | 6.0613 | 5.239 | 5.195 | 5.239 | 5.195 | 5.247 | 18,570 | 5.2224 | 0.16% |
| 2024-06-19 | 0 | 6.070 | 6.020 | 6.120 | 6.010 | 6.120 | 78,000 | 472,260 | 6.0546 | 5.230 | 5.187 | 5.273 | 5.178 | 5.273 | 90,529 | 5.2167 | 1.00% |
| 2024-06-18 | 0 | 6.010 | 6.000 | 6.040 | 6.000 | 6.050 | 38,000 | 229,000 | 6.0263 | 5.178 | 5.170 | 5.204 | 5.170 | 5.213 | 44,104 | 5.1923 | -0.33% |
| 2024-06-17 | 0 | 6.030 | 6.030 | 6.040 | 6.020 | 6.040 | 34,000 | 205,020 | 6.0300 | 5.195 | 5.195 | 5.204 | 5.187 | 5.204 | 39,461 | 5.1955 | 0.50% |
| 2024-06-14 | 0 | 6.000 | 6.000 | 6.040 | 5.970 | 6.000 | 22,000 | 131,720 | 5.9873 | 5.170 | 5.170 | 5.204 | 5.144 | 5.170 | 25,534 | 5.1587 | -0.33% |
| 2024-06-13 | 0 | 6.020 | 6.000 | 6.020 | 5.980 | 6.020 | 56,000 | 336,120 | 6.0021 | 5.187 | 5.170 | 5.187 | 5.152 | 5.187 | 64,995 | 5.1715 | 0.67% |
| 2024-06-12 | 0 | 5.980 | 5.950 | 5.980 | 5.950 | 5.980 | 28,000 | 166,720 | 5.9543 | 5.152 | 5.127 | 5.152 | 5.127 | 5.152 | 32,497 | 5.1302 | 0.50% |
| 2024-06-11 | 0 | 5.950 | 5.930 | 5.980 | 5.920 | 6.030 | 138,000 | 822,820 | 5.9625 | 5.127 | 5.109 | 5.152 | 5.101 | 5.195 | 160,166 | 5.1373 | -0.83% |
| 2024-06-07 | 0 | 6.000 | 6.000 | 6.030 | 5.980 | 6.020 | 143,978 | 864,447 | 6.0040 | 5.170 | 5.170 | 5.195 | 5.152 | 5.187 | 167,104 | 5.1731 | -0.17% |
| 2024-06-06 | 0 | 6.010 | 6.000 | 6.030 | 6.010 | 6.030 | 16,000 | 96,360 | 6.0225 | 5.178 | 5.170 | 5.195 | 5.178 | 5.195 | 18,570 | 5.1890 | 0.17% |
| 2024-06-05 | 0 | 6.000 | 5.980 | 6.000 | 5.940 | 6.040 | 212,000 | 1,271,780 | 5.9990 | 5.170 | 5.152 | 5.170 | 5.118 | 5.204 | 246,052 | 5.1687 | -0.33% |
| 2024-06-04 | 0 | 6.020 | 6.010 | 6.060 | 6.020 | 6.080 | 64,000 | 386,600 | 6.0406 | 5.187 | 5.178 | 5.221 | 5.187 | 5.239 | 74,280 | 5.2046 | -0.99% |
| 2024-06-03 | 0 | 6.080 | 6.040 | 6.080 | 6.030 | 6.080 | 40,000 | 242,500 | 6.0625 | 5.239 | 5.204 | 5.239 | 5.195 | 5.239 | 46,425 | 5.2235 | 0.83% |
| 2024-05-31 | 0 | 6.030 | 6.000 | 6.040 | 6.000 | 6.030 | 28,000 | 168,420 | 6.0150 | 5.195 | 5.170 | 5.204 | 5.170 | 5.195 | 32,497 | 5.1826 | 0.50% |
| 2024-05-30 | 0 | 6.000 | 6.000 | 6.020 | 6.000 | 6.050 | 6,000 | 36,100 | 6.0167 | 5.170 | 5.170 | 5.187 | 5.170 | 5.213 | 6,964 | 5.1840 | -0.83% |
| 2024-05-29 | 0 | 6.050 | 5.980 | 6.050 | 5.960 | 6.050 | 22,000 | 132,480 | 6.0218 | 5.213 | 5.152 | 5.213 | 5.135 | 5.213 | 25,534 | 5.1884 | 0.33% |
| 2024-05-28 | 0 | 6.030 | 5.970 | 6.030 | 5.930 | 6.060 | 50,000 | 300,020 | 6.0004 | 5.195 | 5.144 | 5.195 | 5.109 | 5.221 | 58,031 | 5.1700 | 0.50% |
| 2024-05-27 | 0 | 6.000 | 5.970 | 6.020 | 5.930 | 6.030 | 130,000 | 773,600 | 5.9508 | 5.170 | 5.144 | 5.187 | 5.109 | 5.195 | 150,881 | 5.1272 | 0.00% |
| 2024-05-24 | 0 | 6.000 | 6.000 | 6.070 | 6.000 | 6.080 | 42,000 | 254,200 | 6.0524 | 5.170 | 5.170 | 5.230 | 5.170 | 5.239 | 48,746 | 5.2148 | 0.00% |
| 2024-05-23 | 0 | 6.000 | 5.990 | 6.000 | 5.970 | 6.080 | 140,308 | 840,074 | 5.9874 | 5.170 | 5.161 | 5.170 | 5.144 | 5.239 | 162,845 | 5.1587 | -0.66% |
| 2024-05-22 | 0 | 6.040 | 6.040 | 6.080 | 6.030 | 6.060 | 44,000 | 265,840 | 6.0418 | 5.204 | 5.204 | 5.239 | 5.195 | 5.221 | 51,067 | 5.2057 | -0.33% |
| 2024-05-21 | 0 | 6.060 | 6.050 | 6.080 | 6.040 | 6.080 | 34,000 | 205,740 | 6.0512 | 5.221 | 5.213 | 5.239 | 5.204 | 5.239 | 39,461 | 5.2137 | -0.33% |
| 2024-05-20 | 0 | 6.080 | 6.060 | 6.080 | 6.020 | 6.090 | 66,000 | 400,060 | 6.0615 | 5.239 | 5.221 | 5.239 | 5.187 | 5.247 | 76,601 | 5.2226 | 0.66% |
| 2024-05-17 | 0 | 6.040 | 6.040 | 6.060 | 6.000 | 6.090 | 44,000 | 266,000 | 6.0455 | 5.204 | 5.204 | 5.221 | 5.170 | 5.247 | 51,067 | 5.2088 | 0.00% |
| 2024-05-16 | 0 | 6.040 | 6.040 | 6.060 | 5.990 | 6.060 | 148,000 | 894,140 | 6.0415 | 5.204 | 5.204 | 5.221 | 5.161 | 5.221 | 171,772 | 5.2054 | 0.83% |
| 2024-05-14 | 0 | 5.990 | 5.980 | 6.030 | 5.920 | 6.040 | 162,000 | 970,440 | 5.9904 | 5.161 | 5.152 | 5.195 | 5.101 | 5.204 | 188,021 | 5.1613 | -0.66% |
| 2024-05-13 | 0 | 6.030 | 5.950 | 6.030 | 5.920 | 6.050 | 174,000 | 1,036,000 | 5.9540 | 5.195 | 5.127 | 5.195 | 5.101 | 5.213 | 201,948 | 5.1300 | 1.86% |
| 2024-05-10 | 0 | 5.920 | 5.910 | 5.940 | 5.850 | 5.920 | 166,000 | 977,400 | 5.8880 | 5.101 | 5.092 | 5.118 | 5.040 | 5.101 | 192,664 | 5.0731 | 1.37% |
| 2024-05-09 | 0 | 5.840 | 5.810 | 5.880 | 5.840 | 5.850 | 20,000 | 116,940 | 5.8470 | 5.032 | 5.006 | 5.066 | 5.032 | 5.040 | 23,212 | 5.0378 | -0.17% |
| 2024-05-08 | 0 | 5.850 | 5.840 | 5.870 | 5.830 | 5.880 | 61,687 | 361,619 | 5.8622 | 5.040 | 5.032 | 5.058 | 5.023 | 5.066 | 71,595 | 5.0509 | 0.86% |
| 2024-05-07 | 0 | 5.800 | 5.800 | 5.860 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 4.997 | 4.997 | 5.049 | 4.997 | 4.997 | 6,964 | 4.9973 | 0.00% |
| 2024-05-06 | 0 | 5.800 | 5.760 | 5.800 | 5.800 | 5.810 | 22,000 | 127,620 | 5.8009 | 4.997 | 4.963 | 4.997 | 4.997 | 5.006 | 25,534 | 4.9981 | 0.00% |
| 2024-05-03 | 0 | 5.800 | 5.760 | 5.790 | 5.750 | 5.800 | 118,000 | 681,760 | 5.7776 | 4.997 | 4.963 | 4.989 | 4.954 | 4.997 | 136,954 | 4.9780 | 1.40% |
| 2024-05-02 | 0 | 5.720 | 5.700 | 5.720 | 5.670 | 5.720 | 50,000 | 285,560 | 5.7112 | 4.928 | 4.911 | 4.928 | 4.885 | 4.928 | 58,031 | 4.9208 | 0.70% |
| 2024-04-30 | 0 | 5.680 | 5.680 | 5.700 | 5.660 | 5.700 | 24,000 | 136,220 | 5.6758 | 4.894 | 4.894 | 4.911 | 4.877 | 4.911 | 27,855 | 4.8903 | 0.00% |
| 2024-04-29 | 0 | 5.680 | 5.660 | 5.690 | 5.680 | 5.700 | 78,000 | 444,440 | 5.6979 | 4.894 | 4.877 | 4.903 | 4.894 | 4.911 | 90,529 | 4.9094 | -0.35% |
| 2024-04-26 | 0 | 5.700 | 5.680 | 5.700 | 5.700 | 5.700 | 14,000 | 79,800 | 5.7000 | 4.911 | 4.894 | 4.911 | 4.911 | 4.911 | 16,249 | 4.9112 | 0.00% |
| 2024-04-25 | 0 | 5.700 | 5.670 | 5.710 | 5.650 | 5.710 | 38,000 | 216,180 | 5.6889 | 4.911 | 4.885 | 4.920 | 4.868 | 4.920 | 44,104 | 4.9016 | 0.00% |
| 2024-04-24 | 0 | 5.700 | 5.700 | 5.720 | 5.670 | 5.700 | 106,000 | 602,480 | 5.6838 | 4.911 | 4.911 | 4.928 | 4.885 | 4.911 | 123,026 | 4.8972 | 0.35% |
| 2024-04-23 | 0 | 5.680 | 5.660 | 5.680 | 5.630 | 5.690 | 22,380 | 126,822 | 5.6668 | 4.894 | 4.877 | 4.894 | 4.851 | 4.903 | 25,975 | 4.8825 | 0.53% |
| 2024-04-22 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.670 | 24,000 | 135,820 | 5.6592 | 4.868 | 4.868 | 4.877 | 4.868 | 4.885 | 27,855 | 4.8760 | 0.18% |
| 2024-04-19 | 0 | 5.640 | 5.630 | 5.640 | 5.600 | 5.660 | 86,000 | 482,580 | 5.6114 | 4.859 | 4.851 | 4.859 | 4.825 | 4.877 | 99,814 | 4.8348 | -0.18% |
| 2024-04-18 | 0 | 5.650 | 5.640 | 5.670 | 5.640 | 5.650 | 50,000 | 282,380 | 5.6476 | 4.868 | 4.859 | 4.885 | 4.859 | 4.868 | 58,031 | 4.8660 | 0.18% |
| 2024-04-17 | 0 | 5.640 | 5.600 | 5.650 | 5.610 | 5.640 | 36,000 | 202,880 | 5.6356 | 4.859 | 4.825 | 4.868 | 4.834 | 4.859 | 41,782 | 4.8556 | 0.36% |
| 2024-04-16 | 0 | 5.620 | 5.600 | 5.640 | 5.570 | 5.650 | 50,000 | 281,220 | 5.6244 | 4.842 | 4.825 | 4.859 | 4.799 | 4.868 | 58,031 | 4.8460 | -0.18% |
| 2024-04-15 | 0 | 5.630 | 5.630 | 5.680 | 5.610 | 5.700 | 34,000 | 191,800 | 5.6412 | 4.851 | 4.851 | 4.894 | 4.834 | 4.911 | 39,461 | 4.8605 | -0.53% |
| 2024-04-12 | 0 | 5.660 | 5.620 | 5.660 | 5.620 | 5.660 | 44,000 | 248,740 | 5.6532 | 4.877 | 4.842 | 4.877 | 4.842 | 4.877 | 51,067 | 4.8708 | -0.18% |
| 2024-04-11 | 0 | 5.670 | 5.640 | 5.700 | 5.600 | 5.680 | 88,000 | 495,000 | 5.6250 | 4.885 | 4.859 | 4.911 | 4.825 | 4.894 | 102,135 | 4.8465 | 0.35% |
| 2024-04-10 | 0 | 5.650 | 5.630 | 5.680 | 5.600 | 5.680 | 66,000 | 371,780 | 5.6330 | 4.868 | 4.851 | 4.894 | 4.825 | 4.894 | 76,601 | 4.8535 | 0.36% |
| 2024-04-09 | 0 | 5.630 | 5.630 | 5.700 | 5.620 | 5.700 | 101,846 | 574,748 | 5.6433 | 4.851 | 4.851 | 4.911 | 4.842 | 4.911 | 118,205 | 4.8623 | 0.18% |
| 2024-04-08 | 0 | 5.620 | 5.600 | 5.640 | 5.600 | 5.630 | 30,600 | 171,758 | 5.6130 | 4.842 | 4.825 | 4.859 | 4.825 | 4.851 | 35,515 | 4.8362 | -0.18% |
| 2024-04-05 | 0 | 5.630 | 5.610 | 5.630 | 5.560 | 5.630 | 144,000 | 806,820 | 5.6029 | 4.851 | 4.834 | 4.851 | 4.791 | 4.851 | 167,130 | 4.8275 | 0.54% |
| 2024-04-03 | 0 | 5.600 | 5.560 | 5.600 | 5.560 | 5.650 | 66,000 | 370,320 | 5.6109 | 4.825 | 4.791 | 4.825 | 4.791 | 4.868 | 76,601 | 4.8344 | 0.18% |
| 2024-04-02 | 0 | 5.590 | 5.550 | 5.600 | 5.540 | 5.720 | 138,000 | 772,420 | 5.5972 | 4.816 | 4.782 | 4.825 | 4.773 | 4.928 | 160,166 | 4.8226 | 0.90% |
| 2024-03-28 | 0 | 5.540 | 5.540 | 5.570 | 5.500 | 5.570 | 88,000 | 485,940 | 5.5220 | 4.773 | 4.773 | 4.799 | 4.739 | 4.799 | 102,135 | 4.7578 | 0.18% |
| 2024-03-27 | 0 | 5.530 | 5.520 | 5.570 | 5.530 | 5.580 | 26,000 | 144,980 | 5.5762 | 4.765 | 4.756 | 4.799 | 4.765 | 4.808 | 30,176 | 4.8044 | -0.36% |
| 2024-03-26 | 0 | 5.550 | 5.520 | 5.590 | 5.550 | 5.580 | 48,000 | 267,180 | 5.5663 | 4.782 | 4.756 | 4.816 | 4.782 | 4.808 | 55,710 | 4.7959 | 0.54% |
| 2024-03-25 | 0 | 5.520 | 5.520 | 5.550 | 5.500 | 5.570 | 40,000 | 220,140 | 5.5035 | 4.756 | 4.756 | 4.782 | 4.739 | 4.799 | 46,425 | 4.7418 | 0.36% |
| 2024-03-22 | 0 | 5.500 | 5.500 | 5.570 | 5.500 | 5.600 | 56,000 | 310,360 | 5.5421 | 4.739 | 4.739 | 4.799 | 4.739 | 4.825 | 64,995 | 4.7751 | -0.90% |
| 2024-03-21 | 0 | 5.550 | 5.510 | 5.550 | 5.500 | 5.550 | 28,212 | 155,976 | 5.5287 | 4.782 | 4.747 | 4.782 | 4.739 | 4.782 | 32,744 | 4.7636 | 1.09% |
| 2024-03-20 | 0 | 5.490 | 5.490 | 5.500 | - | - | 0 | 0 | - | 4.730 | 4.730 | 4.739 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 5.490 | 5.490 | 5.560 | 5.450 | 5.520 | 38,000 | 208,200 | 5.4789 | 4.730 | 4.730 | 4.791 | 4.696 | 4.756 | 44,104 | 4.7207 | 0.00% |
| 2024-03-18 | 0 | 5.490 | 5.490 | 5.550 | 5.480 | 5.480 | 24,000 | 131,520 | 5.4800 | 4.730 | 4.730 | 4.782 | 4.722 | 4.722 | 27,855 | 4.7216 | 0.73% |
| 2024-03-15 | 0 | 5.450 | 5.440 | 5.560 | 5.450 | 5.560 | 104,000 | 573,640 | 5.5158 | 4.696 | 4.687 | 4.791 | 4.696 | 4.791 | 120,705 | 4.7524 | -1.80% |
| 2024-03-14 | 0 | 5.550 | 5.500 | 5.560 | 5.500 | 5.560 | 20,000 | 110,900 | 5.5450 | 4.782 | 4.739 | 4.791 | 4.739 | 4.791 | 23,212 | 4.7776 | 0.73% |
| 2024-03-13 | 0 | 5.510 | 5.510 | 5.560 | 5.510 | 5.520 | 6,000 | 33,080 | 5.5133 | 4.747 | 4.747 | 4.791 | 4.747 | 4.756 | 6,964 | 4.7503 | -0.54% |
| 2024-03-12 | 0 | 5.540 | 5.510 | 5.560 | 5.510 | 5.540 | 52,000 | 287,480 | 5.5285 | 4.773 | 4.747 | 4.791 | 4.747 | 4.773 | 60,352 | 4.7634 | 0.54% |
| 2024-03-11 | 0 | 5.510 | 5.510 | 5.530 | 5.510 | 5.520 | 46,000 | 253,500 | 5.5109 | 4.747 | 4.747 | 4.765 | 4.747 | 4.756 | 53,389 | 4.7482 | -0.36% |
| 2024-03-08 | 0 | 5.530 | 5.480 | 5.540 | 5.530 | 5.560 | 52,000 | 287,880 | 5.5362 | 4.765 | 4.722 | 4.773 | 4.765 | 4.791 | 60,352 | 4.7700 | 0.00% |
| 2024-03-07 | 0 | 5.530 | 5.520 | 5.550 | 5.530 | 5.580 | 19,730 | 109,533 | 5.5516 | 4.765 | 4.756 | 4.782 | 4.765 | 4.808 | 22,899 | 4.7833 | 0.73% |
| 2024-03-06 | 0 | 5.490 | 5.490 | 5.570 | 5.450 | 5.500 | 266,000 | 1,462,860 | 5.4995 | 4.730 | 4.730 | 4.799 | 4.696 | 4.739 | 308,726 | 4.7384 | 0.55% |
| 2024-03-05 | 0 | 5.460 | 5.460 | 5.500 | 5.450 | 5.500 | 64,000 | 350,480 | 5.4763 | 4.704 | 4.704 | 4.739 | 4.696 | 4.739 | 74,280 | 4.7184 | -0.91% |
| 2024-03-04 | 0 | 5.510 | 5.510 | 5.540 | 5.420 | 5.550 | 195,000 | 1,071,350 | 5.4941 | 4.747 | 4.747 | 4.773 | 4.670 | 4.782 | 226,322 | 4.7338 | 1.10% |
| 2024-03-01 | 0 | 5.450 | 5.420 | 5.450 | 5.410 | 5.450 | 66,000 | 358,340 | 5.4294 | 4.696 | 4.670 | 4.696 | 4.661 | 4.696 | 76,601 | 4.6780 | 0.00% |
| 2024-02-29 | 0 | 5.450 | 5.410 | 5.450 | 5.400 | 5.450 | 64,000 | 346,740 | 5.4178 | 4.696 | 4.661 | 4.696 | 4.653 | 4.696 | 74,280 | 4.6680 | 0.93% |
| 2024-02-28 | 0 | 5.400 | 5.390 | 5.410 | 5.390 | 5.430 | 88,000 | 476,360 | 5.4132 | 4.653 | 4.644 | 4.661 | 4.644 | 4.679 | 102,135 | 4.6640 | -0.18% |
| 2024-02-27 | 0 | 5.410 | 5.390 | 5.410 | 5.380 | 5.430 | 116,000 | 626,360 | 5.3997 | 4.661 | 4.644 | 4.661 | 4.635 | 4.679 | 134,632 | 4.6524 | -0.18% |
| 2024-02-26 | 0 | 5.420 | 5.400 | 5.430 | 5.410 | 5.490 | 76,000 | 413,460 | 5.4403 | 4.670 | 4.653 | 4.679 | 4.661 | 4.730 | 88,207 | 4.6874 | 0.18% |
| 2024-02-23 | 0 | 5.410 | 5.400 | 5.430 | 5.400 | 5.430 | 46,398 | 250,961 | 5.4089 | 4.661 | 4.653 | 4.679 | 4.653 | 4.679 | 53,851 | 4.6603 | 0.19% |
| 2024-02-22 | 0 | 5.400 | 5.400 | 5.420 | 5.380 | 5.410 | 28,000 | 151,020 | 5.3936 | 4.653 | 4.653 | 4.670 | 4.635 | 4.661 | 32,497 | 4.6471 | -0.18% |
| 2024-02-21 | 0 | 5.410 | 5.380 | 5.420 | 5.400 | 5.420 | 30,000 | 162,360 | 5.4120 | 4.661 | 4.635 | 4.670 | 4.653 | 4.670 | 34,819 | 4.6630 | 0.37% |
| 2024-02-20 | 0 | 5.390 | 5.380 | 5.390 | 5.370 | 5.450 | 116,000 | 625,820 | 5.3950 | 4.644 | 4.635 | 4.644 | 4.627 | 4.696 | 134,632 | 4.6484 | -0.55% |
| 2024-02-19 | 0 | 5.420 | 5.400 | 5.420 | 5.410 | 5.430 | 34,000 | 184,180 | 5.4171 | 4.670 | 4.653 | 4.670 | 4.661 | 4.679 | 39,461 | 4.6674 | 0.00% |
| 2024-02-16 | 0 | 5.420 | 5.410 | 5.430 | 5.420 | 5.440 | 59,000 | 320,100 | 5.4254 | 4.670 | 4.661 | 4.679 | 4.670 | 4.687 | 68,477 | 4.6746 | 0.18% |
| 2024-02-15 | 0 | 5.410 | 5.400 | 5.490 | - | - | 0 | 0 | - | 4.661 | 4.653 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 5.410 | 5.390 | 5.440 | 5.390 | 5.440 | 50,000 | 271,300 | 5.4260 | 4.661 | 4.644 | 4.687 | 4.644 | 4.687 | 58,031 | 4.6751 | -0.55% |
| 2024-02-09 | 0 | 5.440 | 5.410 | 5.440 | - | - | 0 | 0 | - | 4.687 | 4.661 | 4.687 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 5.440 | 5.400 | 5.490 | - | - | 0 | 0 | - | 4.687 | 4.653 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 5.440 | 5.440 | 5.500 | 5.440 | 5.500 | 19,760 | 108,064 | 5.4688 | 4.687 | 4.687 | 4.739 | 4.687 | 4.739 | 22,934 | 4.7120 | 0.00% |
| 2024-02-06 | 0 | 5.440 | 5.400 | 5.440 | 5.370 | 5.440 | 22,000 | 118,940 | 5.4064 | 4.687 | 4.653 | 4.687 | 4.627 | 4.687 | 25,534 | 4.6582 | 0.37% |
| 2024-02-05 | 0 | 5.420 | 5.370 | 5.420 | 5.370 | 5.420 | 20,000 | 108,100 | 5.4050 | 4.670 | 4.627 | 4.670 | 4.627 | 4.670 | 23,212 | 4.6570 | 0.00% |
| 2024-02-02 | 0 | 5.420 | 5.380 | 5.420 | 5.380 | 5.420 | 50,000 | 270,020 | 5.4004 | 4.670 | 4.635 | 4.670 | 4.635 | 4.670 | 58,031 | 4.6530 | 0.74% |
| 2024-02-01 | 0 | 5.380 | 5.360 | 5.390 | 5.360 | 5.400 | 72,000 | 386,760 | 5.3717 | 4.635 | 4.618 | 4.644 | 4.618 | 4.653 | 83,565 | 4.6283 | 0.00% |
| 2024-01-31 | 0 | 5.380 | 5.370 | 5.380 | 5.360 | 5.410 | 84,915 | 457,087 | 5.3829 | 4.635 | 4.627 | 4.635 | 4.618 | 4.661 | 98,554 | 4.6379 | -0.74% |
| 2024-01-30 | 0 | 5.420 | 5.380 | 5.420 | 5.380 | 5.420 | 66,000 | 356,380 | 5.3997 | 4.670 | 4.635 | 4.670 | 4.635 | 4.670 | 76,601 | 4.6524 | 0.37% |
| 2024-01-29 | 0 | 5.400 | 5.400 | 5.470 | 5.380 | 5.420 | 10,000 | 54,020 | 5.4020 | 4.653 | 4.653 | 4.713 | 4.635 | 4.670 | 11,606 | 4.6544 | -1.28% |
| 2024-01-26 | 0 | 5.470 | 5.410 | 5.480 | 5.410 | 5.470 | 30,000 | 163,280 | 5.4427 | 4.713 | 4.661 | 4.722 | 4.661 | 4.713 | 34,819 | 4.6894 | -0.18% |
| 2024-01-25 | 0 | 5.480 | 5.460 | 5.480 | 5.440 | 5.510 | 60,000 | 328,260 | 5.4710 | 4.722 | 4.704 | 4.722 | 4.687 | 4.747 | 69,637 | 4.7138 | 1.11% |
| 2024-01-24 | 0 | 5.420 | 5.370 | 5.430 | 5.340 | 5.420 | 98,000 | 528,360 | 5.3914 | 4.670 | 4.627 | 4.679 | 4.601 | 4.670 | 113,741 | 4.6453 | 1.12% |
| 2024-01-23 | 0 | 5.360 | 5.350 | 5.360 | 5.350 | 5.400 | 28,000 | 150,260 | 5.3664 | 4.618 | 4.610 | 4.618 | 4.610 | 4.653 | 32,497 | 4.6237 | 0.19% |
| 2024-01-22 | 0 | 5.350 | 5.340 | 5.350 | 5.350 | 5.480 | 182,215 | 981,351 | 5.3857 | 4.610 | 4.601 | 4.610 | 4.610 | 4.722 | 211,483 | 4.6403 | -2.01% |
| 2024-01-19 | 0 | 5.460 | 5.380 | 5.460 | 5.460 | 5.460 | 2,000 | 10,920 | 5.4600 | 4.704 | 4.635 | 4.704 | 4.704 | 4.704 | 2,321 | 4.7044 | 0.00% |
| 2024-01-18 | 0 | 5.460 | 5.410 | 5.480 | 5.360 | 5.460 | 60,000 | 323,960 | 5.3993 | 4.704 | 4.661 | 4.722 | 4.618 | 4.704 | 69,637 | 4.6521 | 1.87% |
| 2024-01-17 | 0 | 5.360 | 5.360 | 5.390 | 5.360 | 5.470 | 112,000 | 603,340 | 5.3870 | 4.618 | 4.618 | 4.644 | 4.618 | 4.713 | 129,990 | 4.6414 | -1.83% |
| 2024-01-16 | 0 | 5.460 | 5.450 | 5.470 | 5.450 | 5.490 | 92,000 | 503,700 | 5.4750 | 4.704 | 4.696 | 4.713 | 4.696 | 4.730 | 106,777 | 4.7173 | -0.73% |
| 2024-01-15 | 0 | 5.500 | 5.470 | 5.500 | 5.420 | 5.500 | 54,000 | 294,080 | 5.4459 | 4.739 | 4.713 | 4.739 | 4.670 | 4.739 | 62,674 | 4.6922 | 1.29% |
| 2024-01-12 | 0 | 5.430 | 5.420 | 5.430 | 5.420 | 5.430 | 76,000 | 411,960 | 5.4205 | 4.679 | 4.670 | 4.679 | 4.670 | 4.679 | 88,207 | 4.6704 | 0.74% |
| 2024-01-11 | 0 | 5.390 | 5.390 | 5.410 | 5.390 | 5.420 | 8,000 | 43,220 | 5.4025 | 4.644 | 4.644 | 4.661 | 4.644 | 4.670 | 9,285 | 4.6548 | -0.37% |
| 2024-01-10 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.430 | 34,000 | 183,700 | 5.4029 | 4.661 | 4.653 | 4.661 | 4.635 | 4.679 | 39,461 | 4.6552 | -0.37% |
| 2024-01-09 | 0 | 5.430 | 5.400 | 5.440 | - | - | 0 | 0 | - | 4.679 | 4.653 | 4.687 | - | - | 0 | - | -0.18% |
| 2024-01-08 | 0 | 5.440 | 5.390 | 5.450 | 5.390 | 5.450 | 67,916 | 368,002 | 5.4185 | 4.687 | 4.644 | 4.696 | 4.644 | 4.696 | 78,825 | 4.6686 | 0.18% |
| 2024-01-05 | 0 | 5.430 | 5.430 | 5.450 | 5.380 | 5.450 | 76,000 | 412,680 | 5.4300 | 4.679 | 4.679 | 4.696 | 4.635 | 4.696 | 88,207 | 4.6785 | -0.37% |
| 2024-01-04 | 0 | 5.450 | 5.420 | 5.450 | 5.380 | 5.450 | 42,000 | 226,700 | 5.3976 | 4.696 | 4.670 | 4.696 | 4.635 | 4.696 | 48,746 | 4.6506 | 1.11% |
| 2024-01-03 | 0 | 5.390 | 5.390 | 5.440 | - | - | 0 | 0 | - | 4.644 | 4.644 | 4.687 | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 5.390 | 5.390 | 5.430 | 5.380 | 5.430 | 96,000 | 518,900 | 5.4052 | 4.644 | 4.644 | 4.679 | 4.635 | 4.679 | 111,420 | 4.6572 | -1.10% |
| 2023-12-29 | 0 | 5.450 | 5.460 | 5.480 | 5.430 | 5.450 | 120,000 | 652,160 | 5.4347 | 4.696 | 4.704 | 4.722 | 4.679 | 4.696 | 139,275 | 4.6825 | 0.18% |
| 2023-12-28 | 0 | 5.440 | 5.420 | 5.440 | 5.450 | 5.460 | 26,000 | 141,920 | 5.4585 | 4.687 | 4.670 | 4.687 | 4.696 | 4.704 | 30,176 | 4.7030 | 0.37% |
| 2023-12-27 | 0 | 5.420 | 5.420 | 5.430 | 5.360 | 5.430 | 26,000 | 140,140 | 5.3900 | 4.670 | 4.670 | 4.679 | 4.618 | 4.679 | 30,176 | 4.6441 | 0.74% |
| 2023-12-22 | 0 | 5.380 | 5.380 | 5.430 | 5.380 | 5.380 | 8,000 | 43,040 | 5.3800 | 4.635 | 4.635 | 4.679 | 4.635 | 4.635 | 9,285 | 4.6354 | 0.00% |
| 2023-12-21 | 0 | 5.380 | 5.380 | 5.430 | 5.380 | 5.420 | 10,234 | 55,325 | 5.4060 | 4.635 | 4.635 | 4.679 | 4.635 | 4.670 | 11,878 | 4.6578 | 0.00% |
| 2023-12-20 | 0 | 5.380 | 5.360 | 5.420 | 5.380 | 5.380 | 2,000 | 10,760 | 5.3800 | 4.635 | 4.618 | 4.670 | 4.635 | 4.635 | 2,321 | 4.6354 | 0.19% |
| 2023-12-19 | 0 | 5.370 | 5.370 | 5.420 | 5.360 | 5.420 | 20,000 | 108,100 | 5.4050 | 4.627 | 4.627 | 4.670 | 4.618 | 4.670 | 23,212 | 4.6570 | -0.56% |
| 2023-12-18 | 0 | 5.400 | 5.360 | 5.400 | 5.330 | 5.400 | 76,000 | 408,460 | 5.3745 | 4.653 | 4.618 | 4.653 | 4.592 | 4.653 | 88,207 | 4.6307 | 0.19% |
| 2023-12-15 | 0 | 5.390 | 5.360 | 5.420 | 5.360 | 5.410 | 104,000 | 559,920 | 5.3838 | 4.644 | 4.618 | 4.670 | 4.618 | 4.661 | 120,705 | 4.6388 | 0.00% |
| 2023-12-14 | 0 | 5.390 | 5.350 | 5.430 | 5.320 | 5.430 | 48,000 | 258,600 | 5.3875 | 4.644 | 4.610 | 4.679 | 4.584 | 4.679 | 55,710 | 4.6419 | 0.19% |
| 2023-12-13 | 0 | 5.380 | 5.340 | 5.440 | - | - | 0 | 0 | - | 4.635 | 4.601 | 4.687 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 5.380 | 5.320 | 5.390 | 5.360 | 5.380 | 28,000 | 150,540 | 5.3764 | 4.635 | 4.584 | 4.644 | 4.618 | 4.635 | 32,497 | 4.6324 | 0.56% |
| 2023-12-11 | 0 | 5.350 | 5.310 | 5.350 | 5.290 | 5.350 | 66,000 | 350,500 | 5.3106 | 4.610 | 4.575 | 4.610 | 4.558 | 4.610 | 76,601 | 4.5756 | 0.00% |
| 2023-12-08 | 0 | 5.350 | 5.340 | 5.390 | 5.330 | 5.480 | 54,000 | 289,160 | 5.3548 | 4.610 | 4.601 | 4.644 | 4.592 | 4.722 | 62,674 | 4.6137 | 0.19% |
| 2023-12-07 | 0 | 5.340 | 5.320 | 5.350 | 5.310 | 5.430 | 50,030 | 266,922 | 5.3352 | 4.601 | 4.584 | 4.610 | 4.575 | 4.679 | 58,066 | 4.5969 | -0.19% |
| 2023-12-06 | 0 | 5.350 | 5.350 | 5.440 | 5.330 | 5.410 | 46,000 | 247,220 | 5.3743 | 4.610 | 4.610 | 4.687 | 4.592 | 4.661 | 53,389 | 4.6306 | 0.19% |
| 2023-12-05 | 0 | 5.340 | 5.340 | 5.350 | 5.320 | 5.370 | 56,000 | 298,880 | 5.3371 | 4.601 | 4.601 | 4.610 | 4.584 | 4.627 | 64,995 | 4.5985 | -0.19% |
| 2023-12-04 | 0 | 5.350 | 5.340 | 5.370 | 5.310 | 5.350 | 22,000 | 117,220 | 5.3282 | 4.610 | 4.601 | 4.627 | 4.575 | 4.610 | 25,534 | 4.5908 | 0.00% |
| 2023-12-01 | 0 | 5.350 | 5.340 | 5.400 | 5.350 | 5.380 | 22,000 | 118,040 | 5.3655 | 4.610 | 4.601 | 4.653 | 4.610 | 4.635 | 25,534 | 4.6229 | -0.19% |
| 2023-11-30 | 0 | 5.360 | 5.360 | 5.380 | 5.310 | 5.380 | 38,000 | 203,240 | 5.3484 | 4.618 | 4.618 | 4.635 | 4.575 | 4.635 | 44,104 | 4.6082 | 0.19% |
| 2023-11-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.370 | 18,000 | 96,340 | 5.3522 | 4.610 | 4.610 | 4.653 | 4.610 | 4.627 | 20,891 | 4.6115 | -0.56% |
| 2023-11-28 | 0 | 5.380 | 5.380 | 5.400 | 5.350 | 5.380 | 78,626 | 421,251 | 5.3577 | 4.635 | 4.635 | 4.653 | 4.610 | 4.635 | 91,255 | 4.6162 | 0.37% |
| 2023-11-27 | 0 | 5.360 | 5.360 | 5.390 | 5.350 | 5.420 | 24,000 | 128,740 | 5.3642 | 4.618 | 4.618 | 4.644 | 4.610 | 4.670 | 27,855 | 4.6218 | -0.37% |
| 2023-11-24 | 0 | 5.380 | 5.360 | 5.380 | 5.380 | 5.380 | 12,000 | 64,560 | 5.3800 | 4.635 | 4.618 | 4.635 | 4.635 | 4.635 | 13,927 | 4.6354 | 0.00% |
| 2023-11-23 | 0 | 5.380 | 5.380 | 5.390 | 5.360 | 5.400 | 16,000 | 86,200 | 5.3875 | 4.635 | 4.635 | 4.644 | 4.618 | 4.653 | 18,570 | 4.6419 | -0.19% |
| 2023-11-22 | 0 | 5.390 | 5.360 | 5.390 | 5.370 | 5.470 | 34,000 | 183,240 | 5.3894 | 4.644 | 4.618 | 4.644 | 4.627 | 4.713 | 39,461 | 4.6435 | 0.37% |
| 2023-11-21 | 0 | 5.370 | 5.360 | 5.430 | 5.370 | 5.440 | 18,414 | 99,392 | 5.3976 | 4.627 | 4.618 | 4.679 | 4.627 | 4.687 | 21,372 | 4.6506 | -0.37% |
| 2023-11-20 | 0 | 5.390 | 5.390 | 5.410 | 5.340 | 5.420 | 38,000 | 204,580 | 5.3837 | 4.644 | 4.644 | 4.661 | 4.601 | 4.670 | 44,104 | 4.6386 | 0.19% |
| 2023-11-17 | 0 | 5.380 | 5.350 | 5.380 | 5.320 | 5.380 | 100,000 | 536,220 | 5.3622 | 4.635 | 4.610 | 4.635 | 4.584 | 4.635 | 116,062 | 4.6201 | -0.37% |
| 2023-11-16 | 0 | 5.400 | 5.380 | 5.430 | 5.380 | 5.430 | 20,000 | 108,020 | 5.4010 | 4.653 | 4.635 | 4.679 | 4.635 | 4.679 | 23,212 | 4.6535 | 0.00% |
| 2023-11-15 | 0 | 5.400 | 5.390 | 5.400 | 5.370 | 5.400 | 76,000 | 410,080 | 5.3958 | 4.653 | 4.644 | 4.653 | 4.627 | 4.653 | 88,207 | 4.6490 | 0.56% |
| 2023-11-14 | 0 | 5.370 | 5.360 | 5.380 | 5.370 | 5.450 | 74,000 | 398,280 | 5.3822 | 4.627 | 4.618 | 4.635 | 4.627 | 4.696 | 85,886 | 4.6373 | -0.56% |
| 2023-11-13 | 0 | 5.400 | 5.370 | 5.400 | - | - | 0 | 0 | - | 4.653 | 4.627 | 4.653 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 5.400 | 5.360 | 5.440 | 5.320 | 5.400 | 50,000 | 267,400 | 5.3480 | 4.653 | 4.618 | 4.687 | 4.584 | 4.653 | 58,031 | 4.6079 | 0.00% |
| 2023-11-09 | 0 | 5.400 | 5.380 | 5.400 | - | - | 0 | 0 | - | 4.653 | 4.635 | 4.653 | - | - | 0 | - | -0.37% |
| 2023-11-08 | 0 | 5.420 | 5.380 | 5.450 | 5.380 | 5.490 | 30,000 | 162,900 | 5.4300 | 4.670 | 4.635 | 4.696 | 4.635 | 4.730 | 34,819 | 4.6785 | 0.00% |
| 2023-11-07 | 0 | 5.420 | 5.410 | 5.450 | 5.420 | 5.440 | 13,870 | 75,332 | 5.4313 | 4.670 | 4.661 | 4.696 | 4.670 | 4.687 | 16,098 | 4.6796 | -0.37% |
| 2023-11-06 | 0 | 5.440 | 5.400 | 5.440 | 5.400 | 5.450 | 16,000 | 86,760 | 5.4225 | 4.687 | 4.653 | 4.687 | 4.653 | 4.696 | 18,570 | 4.6721 | 0.00% |
| 2023-11-03 | 0 | 5.440 | 5.410 | 5.440 | 5.340 | 5.490 | 134,000 | 721,680 | 5.3857 | 4.687 | 4.661 | 4.687 | 4.601 | 4.730 | 155,524 | 4.6403 | 1.68% |
| 2023-11-02 | 0 | 5.350 | 5.350 | 5.380 | 5.350 | 5.380 | 62,000 | 333,160 | 5.3735 | 4.610 | 4.610 | 4.635 | 4.610 | 4.635 | 71,959 | 4.6299 | -0.19% |
| 2023-11-01 | 0 | 5.360 | 5.360 | 5.380 | 5.360 | 5.380 | 8,000 | 43,000 | 5.3750 | 4.618 | 4.618 | 4.635 | 4.618 | 4.635 | 9,285 | 4.6311 | -0.56% |
| 2023-10-31 | 0 | 5.390 | 5.360 | 5.400 | - | - | 0 | 0 | - | 4.644 | 4.618 | 4.653 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 5.390 | 5.310 | 5.410 | - | - | 0 | 0 | - | 4.644 | 4.575 | 4.661 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 5.390 | 5.360 | 5.410 | 5.360 | 5.390 | 50,000 | 268,160 | 5.3632 | 4.644 | 4.618 | 4.661 | 4.618 | 4.644 | 58,031 | 4.6210 | 0.19% |
| 2023-10-26 | 0 | 5.380 | 5.350 | 5.380 | 5.350 | 5.410 | 170,000 | 914,320 | 5.3784 | 4.635 | 4.610 | 4.635 | 4.610 | 4.661 | 197,306 | 4.6340 | -0.55% |
| 2023-10-25 | 0 | 5.410 | 5.390 | 5.410 | 5.380 | 5.420 | 34,000 | 183,300 | 5.3912 | 4.661 | 4.644 | 4.661 | 4.635 | 4.670 | 39,461 | 4.6451 | 0.19% |
| 2023-10-24 | 0 | 5.400 | 5.380 | 5.400 | 5.380 | 5.410 | 66,382 | 357,706 | 5.3886 | 4.653 | 4.635 | 4.653 | 4.635 | 4.661 | 77,045 | 4.6428 | 0.00% |
| 2023-10-20 | 0 | 5.400 | 5.400 | 5.420 | 5.370 | 5.420 | 84,000 | 452,820 | 5.3907 | 4.653 | 4.653 | 4.670 | 4.627 | 4.670 | 97,492 | 4.6447 | -0.37% |
| 2023-10-19 | 0 | 5.420 | 5.420 | 5.430 | 5.380 | 5.420 | 66,000 | 356,260 | 5.3979 | 4.670 | 4.670 | 4.679 | 4.635 | 4.670 | 76,601 | 4.6508 | 0.00% |
| 2023-10-18 | 0 | 5.420 | 5.400 | 5.430 | 5.390 | 5.430 | 44,000 | 237,840 | 5.4055 | 4.670 | 4.653 | 4.679 | 4.644 | 4.679 | 51,067 | 4.6574 | 0.37% |
| 2023-10-17 | 0 | 5.400 | 5.390 | 5.430 | 5.380 | 5.450 | 170,000 | 921,940 | 5.4232 | 4.653 | 4.644 | 4.679 | 4.635 | 4.696 | 197,306 | 4.6726 | 0.00% |
| 2023-10-16 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.410 | 28,000 | 151,000 | 5.3929 | 4.653 | 4.644 | 4.653 | 4.644 | 4.661 | 32,497 | 4.6465 | 0.19% |
| 2023-10-13 | 0 | 5.390 | 5.390 | 5.400 | 5.390 | 5.400 | 142,000 | 766,000 | 5.3944 | 4.644 | 4.644 | 4.653 | 4.644 | 4.653 | 164,809 | 4.6478 | -1.28% |
| 2023-10-12 | 0 | 5.460 | 5.410 | 5.460 | 5.400 | 5.500 | 176,000 | 958,820 | 5.4478 | 4.704 | 4.661 | 4.704 | 4.653 | 4.739 | 204,270 | 4.6939 | 0.92% |
| 2023-10-11 | 0 | 5.650 | 5.650 | 5.660 | 5.610 | 5.660 | 144,000 | 812,440 | 5.6419 | 4.661 | 4.661 | 4.670 | 4.628 | 4.670 | 174,544 | 4.6546 | 0.71% |
| 2023-10-10 | 0 | 5.610 | 5.610 | 5.660 | 5.610 | 5.680 | 98,000 | 554,220 | 5.6553 | 4.628 | 4.628 | 4.670 | 4.628 | 4.686 | 118,787 | 4.6657 | 0.36% |
| 2023-10-09 | 0 | 5.590 | 5.590 | 5.620 | 5.530 | 5.660 | 47,980 | 270,187 | 5.6312 | 4.612 | 4.612 | 4.637 | 4.562 | 4.670 | 58,157 | 4.6458 | -0.71% |
| 2023-10-06 | 0 | 5.630 | 5.620 | 5.650 | 5.550 | 5.660 | 100,000 | 562,940 | 5.6294 | 4.645 | 4.637 | 4.661 | 4.579 | 4.670 | 121,211 | 4.6443 | 0.54% |
| 2023-10-05 | 0 | 5.600 | 5.590 | 5.630 | 5.550 | 5.650 | 70,000 | 391,720 | 5.5960 | 4.620 | 4.612 | 4.645 | 4.579 | 4.661 | 84,848 | 4.6167 | 1.63% |
| 2023-10-04 | 0 | 5.510 | 5.510 | 5.560 | 5.500 | 5.560 | 82,000 | 452,300 | 5.5159 | 4.546 | 4.546 | 4.587 | 4.538 | 4.587 | 99,393 | 4.5506 | -0.72% |
| 2023-10-03 | 0 | 5.550 | 5.550 | 5.590 | 5.550 | 5.660 | 108,000 | 605,700 | 5.6083 | 4.579 | 4.579 | 4.612 | 4.579 | 4.670 | 130,908 | 4.6269 | -1.25% |
| 2023-09-29 | 0 | 5.620 | 5.620 | 5.640 | 5.550 | 5.640 | 132,000 | 742,280 | 5.6233 | 4.637 | 4.637 | 4.653 | 4.579 | 4.653 | 159,999 | 4.6393 | 0.72% |
| 2023-09-28 | 0 | 5.580 | 5.550 | 5.580 | 5.410 | 5.580 | 298,000 | 1,649,720 | 5.5360 | 4.604 | 4.579 | 4.604 | 4.463 | 4.604 | 361,209 | 4.5672 | 1.45% |
| 2023-09-27 | 0 | 5.500 | 5.460 | 5.510 | 5.440 | 5.520 | 108,000 | 591,740 | 5.4791 | 4.538 | 4.505 | 4.546 | 4.488 | 4.554 | 130,908 | 4.5203 | 0.73% |
| 2023-09-26 | 0 | 5.460 | 5.410 | 5.460 | 5.400 | 5.460 | 82,000 | 445,840 | 5.4371 | 4.505 | 4.463 | 4.505 | 4.455 | 4.505 | 99,393 | 4.4856 | 0.00% |
| 2023-09-25 | 0 | 5.460 | 5.430 | 5.500 | 5.410 | 5.460 | 64,000 | 348,900 | 5.4516 | 4.505 | 4.480 | 4.538 | 4.463 | 4.505 | 77,575 | 4.4976 | 0.00% |
| 2023-09-22 | 0 | 5.460 | 5.450 | 5.480 | 5.410 | 5.460 | 60,000 | 326,540 | 5.4423 | 4.505 | 4.496 | 4.521 | 4.463 | 4.505 | 72,727 | 4.4900 | 0.55% |
| 2023-09-21 | 0 | 5.430 | 5.420 | 5.450 | 5.400 | 5.450 | 132,652 | 720,693 | 5.4330 | 4.480 | 4.472 | 4.496 | 4.455 | 4.496 | 160,789 | 4.4822 | -1.09% |
| 2023-09-20 | 0 | 5.490 | 5.440 | 5.490 | 5.420 | 5.490 | 44,000 | 239,780 | 5.4495 | 4.529 | 4.488 | 4.529 | 4.472 | 4.529 | 53,333 | 4.4959 | 1.10% |
| 2023-09-19 | 0 | 5.430 | 5.420 | 5.520 | 5.430 | 5.510 | 44,000 | 239,940 | 5.4532 | 4.480 | 4.472 | 4.554 | 4.480 | 4.546 | 53,333 | 4.4989 | -0.37% |
| 2023-09-18 | 0 | 5.450 | 5.410 | 5.450 | 5.410 | 5.530 | 178,000 | 974,060 | 5.4722 | 4.496 | 4.463 | 4.496 | 4.463 | 4.562 | 215,756 | 4.5146 | 1.11% |
| 2023-09-15 | 0 | 5.390 | 5.380 | 5.430 | 5.360 | 5.450 | 124,000 | 671,960 | 5.4190 | 4.447 | 4.439 | 4.480 | 4.422 | 4.496 | 150,302 | 4.4707 | -0.37% |
| 2023-09-14 | 0 | 5.410 | 5.370 | 5.410 | 5.360 | 5.410 | 10,000 | 53,740 | 5.3740 | 4.463 | 4.430 | 4.463 | 4.422 | 4.463 | 12,121 | 4.4336 | 0.74% |
| 2023-09-13 | 0 | 5.370 | 5.360 | 5.400 | 5.350 | 5.400 | 18,000 | 96,660 | 5.3700 | 4.430 | 4.422 | 4.455 | 4.414 | 4.455 | 21,818 | 4.4303 | -0.56% |
| 2023-09-12 | 0 | 5.400 | 5.390 | 5.420 | 5.400 | 5.420 | 12,000 | 64,880 | 5.4067 | 4.455 | 4.447 | 4.472 | 4.455 | 4.472 | 14,545 | 4.4605 | -0.37% |
| 2023-09-11 | 0 | 5.420 | 5.390 | 5.440 | 5.390 | 5.500 | 86,000 | 466,360 | 5.4228 | 4.472 | 4.447 | 4.488 | 4.447 | 4.538 | 104,242 | 4.4738 | 0.00% |
| 2023-09-07 | 0 | 5.420 | 5.350 | 5.440 | 5.400 | 5.440 | 39,994 | 216,787 | 5.4205 | 4.472 | 4.414 | 4.488 | 4.455 | 4.488 | 48,477 | 4.4719 | 0.56% |
| 2023-09-06 | 0 | 5.390 | 5.380 | 5.400 | 5.390 | 5.440 | 46,000 | 249,620 | 5.4265 | 4.447 | 4.439 | 4.455 | 4.447 | 4.488 | 55,757 | 4.4769 | -1.28% |
| 2023-09-05 | 0 | 5.460 | 5.360 | 5.460 | - | - | 0 | 0 | - | 4.505 | 4.422 | 4.505 | - | - | 0 | - | -0.18% |
| 2023-09-04 | 0 | 5.470 | 5.460 | 5.500 | 5.310 | 5.490 | 112,000 | 603,000 | 5.3839 | 4.513 | 4.505 | 4.538 | 4.381 | 4.529 | 135,756 | 4.4418 | 2.63% |
| 2023-08-31 | 0 | 5.330 | 5.330 | 5.380 | 5.330 | 5.380 | 76,000 | 406,980 | 5.3550 | 4.397 | 4.397 | 4.439 | 4.397 | 4.439 | 92,120 | 4.4179 | -0.56% |
| 2023-08-30 | 0 | 5.360 | 5.330 | 5.390 | 5.350 | 5.360 | 6,000 | 32,120 | 5.3533 | 4.422 | 4.397 | 4.447 | 4.414 | 4.422 | 7,273 | 4.4165 | 0.94% |
| 2023-08-29 | 0 | 5.310 | 5.310 | 5.330 | 5.300 | 5.320 | 46,000 | 244,020 | 5.3048 | 4.381 | 4.381 | 4.397 | 4.373 | 4.389 | 55,757 | 4.3765 | -0.38% |
| 2023-08-28 | 0 | 5.330 | 5.320 | 5.330 | 5.270 | 5.330 | 136,000 | 721,420 | 5.3046 | 4.397 | 4.389 | 4.397 | 4.348 | 4.397 | 164,847 | 4.3763 | 1.14% |
| 2023-08-25 | 0 | 5.270 | 5.270 | 5.290 | 5.240 | 5.260 | 16,000 | 84,060 | 5.2538 | 4.348 | 4.348 | 4.364 | 4.323 | 4.340 | 19,394 | 4.3344 | -0.75% |
| 2023-08-24 | 0 | 5.310 | 5.300 | 5.350 | 5.220 | 5.310 | 176,000 | 926,340 | 5.2633 | 4.381 | 4.373 | 4.414 | 4.307 | 4.381 | 213,332 | 4.3423 | 0.95% |
| 2023-08-23 | 0 | 5.260 | 5.240 | 5.300 | 5.200 | 5.260 | 150,000 | 784,760 | 5.2317 | 4.340 | 4.323 | 4.373 | 4.290 | 4.340 | 181,817 | 4.3162 | 0.77% |
| 2023-08-22 | 0 | 5.220 | 5.220 | 5.230 | 5.150 | 5.220 | 114,000 | 591,980 | 5.1928 | 4.307 | 4.307 | 4.315 | 4.249 | 4.307 | 138,181 | 4.2841 | 0.97% |
| 2023-08-21 | 0 | 5.170 | 5.160 | 5.200 | 5.110 | 5.170 | 54,675 | 281,249 | 5.1440 | 4.265 | 4.257 | 4.290 | 4.216 | 4.265 | 66,272 | 4.2438 | 0.00% |
| 2023-08-18 | 0 | 5.170 | 5.170 | 5.190 | 5.150 | 5.240 | 146,000 | 757,200 | 5.1863 | 4.265 | 4.265 | 4.282 | 4.249 | 4.323 | 176,968 | 4.2787 | 0.19% |
| 2023-08-17 | 0 | 5.160 | 5.150 | 5.200 | 5.110 | 5.220 | 312,060 | 1,606,590 | 5.1483 | 4.257 | 4.249 | 4.290 | 4.216 | 4.307 | 378,251 | 4.2474 | -0.58% |
| 2023-08-16 | 0 | 5.190 | 5.190 | 5.200 | 5.180 | 5.380 | 476,060 | 2,497,375 | 5.2459 | 4.282 | 4.282 | 4.290 | 4.274 | 4.439 | 577,038 | 4.3279 | -3.71% |
| 2023-08-15 | 0 | 5.390 | 5.380 | 5.420 | 5.360 | 5.420 | 104,000 | 560,980 | 5.3940 | 4.447 | 4.439 | 4.472 | 4.422 | 4.472 | 126,060 | 4.4501 | -0.74% |
| 2023-08-14 | 0 | 5.430 | 5.410 | 5.430 | 5.400 | 5.460 | 114,000 | 617,480 | 5.4165 | 4.480 | 4.463 | 4.480 | 4.455 | 4.505 | 138,181 | 4.4686 | -0.73% |
| 2023-08-11 | 0 | 5.470 | 5.460 | 5.480 | 5.450 | 5.480 | 40,000 | 218,660 | 5.4665 | 4.513 | 4.505 | 4.521 | 4.496 | 4.521 | 48,484 | 4.5099 | -0.18% |
| 2023-08-10 | 0 | 5.480 | 5.460 | 5.480 | 5.480 | 5.480 | 4,000 | 21,920 | 5.4800 | 4.521 | 4.505 | 4.521 | 4.521 | 4.521 | 4,848 | 4.5210 | 0.18% |
| 2023-08-09 | 0 | 5.470 | 5.450 | 5.470 | 5.450 | 5.470 | 26,000 | 141,920 | 5.4585 | 4.513 | 4.496 | 4.513 | 4.496 | 4.513 | 31,515 | 4.5033 | 0.00% |
| 2023-08-08 | 0 | 5.470 | 5.470 | 5.480 | 5.460 | 5.490 | 56,000 | 307,200 | 5.4857 | 4.513 | 4.513 | 4.521 | 4.505 | 4.529 | 67,878 | 4.5258 | -0.36% |
| 2023-08-07 | 0 | 5.490 | 5.480 | 5.510 | 5.460 | 5.510 | 97,985 | 536,258 | 5.4729 | 4.529 | 4.521 | 4.546 | 4.505 | 4.546 | 118,769 | 4.5151 | 0.55% |
| 2023-08-04 | 0 | 5.460 | 5.450 | 5.480 | 5.450 | 5.480 | 52,000 | 283,940 | 5.4604 | 4.505 | 4.496 | 4.521 | 4.496 | 4.521 | 63,030 | 4.5049 | -0.18% |
| 2023-08-03 | 0 | 5.470 | 5.430 | 5.480 | 5.420 | 5.470 | 102,000 | 555,900 | 5.4500 | 4.513 | 4.480 | 4.521 | 4.472 | 4.513 | 123,635 | 4.4963 | 0.00% |
| 2023-08-02 | 0 | 5.470 | 5.450 | 5.470 | 5.430 | 5.480 | 88,000 | 480,080 | 5.4555 | 4.513 | 4.496 | 4.513 | 4.480 | 4.521 | 106,666 | 4.5008 | -0.55% |
| 2023-08-01 | 0 | 5.500 | 5.500 | 5.510 | 5.480 | 5.520 | 64,000 | 352,660 | 5.5103 | 4.538 | 4.538 | 4.546 | 4.521 | 4.554 | 77,575 | 4.5460 | -0.72% |
| 2023-07-31 | 0 | 5.540 | 5.500 | 5.540 | 5.480 | 5.550 | 132,000 | 727,780 | 5.5135 | 4.571 | 4.538 | 4.571 | 4.521 | 4.579 | 159,999 | 4.5487 | 0.73% |
| 2023-07-28 | 0 | 5.500 | 5.500 | 5.520 | 5.490 | 5.510 | 54,000 | 297,020 | 5.5004 | 4.538 | 4.538 | 4.554 | 4.529 | 4.546 | 65,454 | 4.5378 | 0.00% |
| 2023-07-27 | 0 | 5.500 | 5.500 | 5.530 | 5.460 | 5.530 | 120,000 | 657,420 | 5.4785 | 4.538 | 4.538 | 4.562 | 4.505 | 4.562 | 145,453 | 4.5198 | -0.54% |
| 2023-07-26 | 0 | 5.530 | 5.510 | 5.550 | 5.430 | 5.550 | 146,000 | 803,660 | 5.5045 | 4.562 | 4.546 | 4.579 | 4.480 | 4.579 | 176,968 | 4.5413 | 0.73% |
| 2023-07-25 | 0 | 5.490 | 5.470 | 5.500 | 5.470 | 5.490 | 40,000 | 219,400 | 5.4850 | 4.529 | 4.513 | 4.538 | 4.513 | 4.529 | 48,484 | 4.5252 | 0.55% |
| 2023-07-24 | 0 | 5.460 | 5.440 | 5.460 | 5.430 | 5.500 | 76,000 | 415,400 | 5.4658 | 4.505 | 4.488 | 4.505 | 4.480 | 4.538 | 92,120 | 4.5093 | -0.73% |
| 2023-07-21 | 0 | 5.500 | 5.480 | 5.500 | 5.460 | 5.500 | 106,419 | 583,996 | 5.4877 | 4.538 | 4.521 | 4.538 | 4.505 | 4.538 | 128,992 | 4.5274 | -0.18% |
| 2023-07-20 | 0 | 5.510 | 5.490 | 5.520 | 5.460 | 5.520 | 174,000 | 955,620 | 5.4921 | 4.546 | 4.529 | 4.554 | 4.505 | 4.554 | 210,907 | 4.5310 | 0.92% |
| 2023-07-19 | 0 | 5.460 | 5.460 | 5.500 | 5.450 | 5.460 | 6,000 | 32,720 | 5.4533 | 4.505 | 4.505 | 4.538 | 4.496 | 4.505 | 7,273 | 4.4990 | 0.00% |
| 2023-07-18 | 0 | 5.460 | 5.410 | 5.460 | 5.420 | 5.460 | 38,000 | 206,540 | 5.4353 | 4.505 | 4.463 | 4.505 | 4.472 | 4.505 | 46,060 | 4.4841 | 0.00% |
| 2023-07-14 | 0 | 5.460 | 5.450 | 5.460 | 5.440 | 5.460 | 30,000 | 163,540 | 5.4513 | 4.505 | 4.496 | 4.505 | 4.488 | 4.505 | 36,363 | 4.4974 | 0.37% |
| 2023-07-13 | 0 | 5.440 | 5.430 | 5.440 | 5.400 | 5.490 | 118,000 | 641,260 | 5.4344 | 4.488 | 4.480 | 4.488 | 4.455 | 4.529 | 143,029 | 4.4834 | 0.37% |
| 2023-07-12 | 0 | 5.420 | 5.390 | 5.420 | 5.380 | 5.420 | 26,000 | 140,280 | 5.3954 | 4.472 | 4.447 | 4.472 | 4.439 | 4.472 | 31,515 | 4.4512 | 0.00% |
| 2023-07-11 | 0 | 5.420 | 5.410 | 5.420 | 5.370 | 5.420 | 64,000 | 345,400 | 5.3969 | 4.472 | 4.463 | 4.472 | 4.430 | 4.472 | 77,575 | 4.4525 | 0.56% |
| 2023-07-10 | 0 | 5.390 | 5.390 | 5.420 | 5.380 | 5.390 | 8,000 | 43,060 | 5.3825 | 4.447 | 4.447 | 4.472 | 4.439 | 4.447 | 9,697 | 4.4406 | -0.55% |
| 2023-07-07 | 0 | 5.420 | 5.400 | 5.450 | 5.330 | 5.420 | 145,501 | 784,225 | 5.3898 | 4.472 | 4.455 | 4.496 | 4.397 | 4.472 | 176,363 | 4.4466 | 0.74% |
| 2023-07-06 | 0 | 5.380 | 5.380 | 5.400 | 5.370 | 5.420 | 88,000 | 475,000 | 5.3977 | 4.439 | 4.439 | 4.455 | 4.430 | 4.472 | 106,666 | 4.4532 | -0.37% |
| 2023-07-05 | 0 | 5.400 | 5.380 | 5.410 | 5.340 | 5.400 | 184,000 | 989,760 | 5.3791 | 4.455 | 4.439 | 4.463 | 4.406 | 4.455 | 223,029 | 4.4378 | 0.19% |
| 2023-07-04 | 0 | 5.390 | 5.390 | 5.400 | 5.260 | 5.420 | 548,000 | 2,943,260 | 5.3709 | 4.447 | 4.447 | 4.455 | 4.340 | 4.472 | 664,237 | 4.4310 | 1.89% |
| 2023-07-03 | 0 | 5.510 | 5.510 | 5.540 | 5.440 | 5.540 | 1,142,000 | 6,280,300 | 5.4994 | 4.364 | 4.364 | 4.388 | 4.309 | 4.388 | 1,441,799 | 4.3559 | 0.92% |
| 2023-06-30 | 0 | 5.460 | 5.450 | 5.480 | 5.340 | 5.500 | 468,000 | 2,542,080 | 5.4318 | 4.325 | 4.317 | 4.341 | 4.230 | 4.356 | 590,860 | 4.3023 | 2.25% |
| 2023-06-29 | 0 | 5.340 | 5.330 | 5.340 | 5.300 | 5.340 | 38,000 | 202,680 | 5.3337 | 4.230 | 4.222 | 4.230 | 4.198 | 4.230 | 47,976 | 4.2246 | 0.19% |
| 2023-06-28 | 0 | 5.330 | 5.320 | 5.330 | 5.310 | 5.340 | 40,000 | 212,840 | 5.3210 | 4.222 | 4.214 | 4.222 | 4.206 | 4.230 | 50,501 | 4.2146 | 0.57% |
| 2023-06-27 | 0 | 5.300 | 5.270 | 5.330 | 5.300 | 5.330 | 44,000 | 233,520 | 5.3073 | 4.198 | 4.174 | 4.222 | 4.198 | 4.222 | 55,551 | 4.2037 | 0.57% |
| 2023-06-26 | 0 | 5.270 | 5.260 | 5.320 | 5.260 | 5.300 | 8,000 | 42,320 | 5.2900 | 4.174 | 4.166 | 4.214 | 4.166 | 4.198 | 10,100 | 4.1900 | -0.57% |
| 2023-06-23 | 0 | 5.300 | 5.260 | 5.300 | 5.240 | 5.300 | 200,000 | 1,055,980 | 5.2799 | 4.198 | 4.166 | 4.198 | 4.150 | 4.198 | 252,504 | 4.1820 | 0.00% |
| 2023-06-21 | 0 | 5.300 | 5.300 | 5.330 | 5.280 | 5.330 | 68,990 | 365,567 | 5.2988 | 4.198 | 4.198 | 4.222 | 4.182 | 4.222 | 87,101 | 4.1970 | 0.00% |
| 2023-06-20 | 0 | 5.300 | 5.280 | 5.330 | 5.280 | 5.340 | 92,000 | 488,160 | 5.3061 | 4.198 | 4.182 | 4.222 | 4.182 | 4.230 | 116,152 | 4.2028 | 0.19% |
| 2023-06-19 | 0 | 5.290 | 5.270 | 5.290 | 5.260 | 5.310 | 74,000 | 391,060 | 5.2846 | 4.190 | 4.174 | 4.190 | 4.166 | 4.206 | 93,427 | 4.1857 | -0.19% |
| 2023-06-16 | 0 | 5.300 | 5.280 | 5.300 | 5.260 | 5.310 | 70,000 | 369,320 | 5.2760 | 4.198 | 4.182 | 4.198 | 4.166 | 4.206 | 88,376 | 4.1789 | 0.95% |
| 2023-06-15 | 0 | 5.250 | 5.240 | 5.280 | 5.230 | 5.280 | 130,000 | 685,000 | 5.2692 | 4.158 | 4.150 | 4.182 | 4.143 | 4.182 | 164,128 | 4.1736 | 0.38% |
| 2023-06-14 | 0 | 5.230 | 5.220 | 5.260 | 5.220 | 5.270 | 130,000 | 681,640 | 5.2434 | 4.143 | 4.135 | 4.166 | 4.135 | 4.174 | 164,128 | 4.1531 | -0.38% |
| 2023-06-13 | 0 | 5.250 | 5.240 | 5.310 | 5.240 | 5.300 | 94,000 | 494,580 | 5.2615 | 4.158 | 4.150 | 4.206 | 4.150 | 4.198 | 118,677 | 4.1674 | -0.19% |
| 2023-06-12 | 0 | 5.260 | 5.250 | 5.270 | 5.250 | 5.300 | 96,000 | 505,860 | 5.2694 | 4.166 | 4.158 | 4.174 | 4.158 | 4.198 | 121,202 | 4.1737 | -0.19% |
| 2023-06-09 | 0 | 5.270 | 5.270 | 5.340 | 5.270 | 5.320 | 18,000 | 95,480 | 5.3044 | 4.174 | 4.174 | 4.230 | 4.174 | 4.214 | 22,725 | 4.2015 | -0.75% |
| 2023-06-08 | 0 | 5.310 | 5.280 | 5.310 | 5.260 | 5.310 | 80,000 | 422,220 | 5.2778 | 4.206 | 4.182 | 4.206 | 4.166 | 4.206 | 101,002 | 4.1803 | 0.57% |
| 2023-06-07 | 0 | 5.280 | 5.280 | 5.310 | 5.280 | 5.300 | 9,785 | 51,780 | 5.2918 | 4.182 | 4.182 | 4.206 | 4.182 | 4.198 | 12,354 | 4.1914 | 0.00% |
| 2023-06-06 | 0 | 5.280 | 5.280 | 5.300 | 5.240 | 5.310 | 10,000 | 52,800 | 5.2800 | 4.182 | 4.182 | 4.198 | 4.150 | 4.206 | 12,625 | 4.1821 | 0.76% |
| 2023-06-05 | 0 | 5.240 | 5.240 | 5.340 | 5.240 | 5.370 | 26,000 | 138,380 | 5.3223 | 4.150 | 4.150 | 4.230 | 4.150 | 4.253 | 32,826 | 4.2156 | 0.00% |
| 2023-06-02 | 0 | 5.240 | 5.240 | 5.320 | 5.200 | 5.270 | 26,000 | 136,400 | 5.2462 | 4.150 | 4.150 | 4.214 | 4.119 | 4.174 | 32,826 | 4.1553 | 0.19% |
| 2023-06-01 | 0 | 5.230 | 5.230 | 5.240 | 5.150 | 5.230 | 34,000 | 176,840 | 5.2012 | 4.143 | 4.143 | 4.150 | 4.079 | 4.143 | 42,926 | 4.1197 | -0.38% |
| 2023-05-31 | 0 | 5.250 | 5.230 | 5.250 | 5.200 | 5.260 | 80,000 | 417,520 | 5.2190 | 4.158 | 4.143 | 4.158 | 4.119 | 4.166 | 101,002 | 4.1338 | -0.19% |
| 2023-05-30 | 0 | 5.260 | 5.250 | 5.260 | 5.230 | 5.260 | 36,000 | 189,020 | 5.2506 | 4.166 | 4.158 | 4.166 | 4.143 | 4.166 | 45,451 | 4.1588 | 0.00% |
| 2023-05-29 | 0 | 5.260 | 5.260 | 5.280 | 5.240 | 5.270 | 102,000 | 536,100 | 5.2559 | 4.166 | 4.166 | 4.182 | 4.150 | 4.174 | 128,777 | 4.1630 | 0.38% |
| 2023-05-25 | 0 | 5.240 | 5.230 | 5.290 | 5.230 | 5.290 | 40,000 | 210,480 | 5.2620 | 4.150 | 4.143 | 4.190 | 4.143 | 4.190 | 50,501 | 4.1679 | -0.57% |
| 2023-05-24 | 0 | 5.270 | 5.270 | 5.290 | 5.250 | 5.290 | 64,000 | 337,000 | 5.2656 | 4.174 | 4.174 | 4.190 | 4.158 | 4.190 | 80,801 | 4.1707 | 0.19% |
| 2023-05-23 | 0 | 5.260 | 5.260 | 5.300 | 5.260 | 5.260 | 4,000 | 21,040 | 5.2600 | 4.166 | 4.166 | 4.198 | 4.166 | 4.166 | 5,050 | 4.1663 | 0.00% |
| 2023-05-22 | 0 | 5.260 | 5.250 | 5.320 | 5.230 | 5.290 | 20,672 | 109,174 | 5.2813 | 4.166 | 4.158 | 4.214 | 4.143 | 4.190 | 26,099 | 4.1831 | -0.75% |
| 2023-05-19 | 0 | 5.300 | 5.280 | 5.330 | 5.260 | 5.300 | 44,000 | 232,460 | 5.2832 | 4.198 | 4.182 | 4.222 | 4.166 | 4.198 | 55,551 | 4.1846 | 0.00% |
| 2023-05-18 | 0 | 5.300 | 5.280 | 5.300 | 5.100 | 5.330 | 164,000 | 863,060 | 5.2626 | 4.198 | 4.182 | 4.198 | 4.040 | 4.222 | 207,053 | 4.1683 | -0.19% |
| 2023-05-17 | 0 | 5.310 | 5.290 | 5.310 | 5.290 | 5.340 | 46,000 | 244,780 | 5.3213 | 4.206 | 4.190 | 4.206 | 4.190 | 4.230 | 58,076 | 4.2148 | 0.00% |
| 2023-05-16 | 0 | 5.310 | 5.280 | 5.320 | 5.280 | 5.330 | 32,000 | 169,920 | 5.3100 | 4.206 | 4.182 | 4.214 | 4.182 | 4.222 | 40,401 | 4.2059 | 0.38% |
| 2023-05-15 | 0 | 5.290 | 5.290 | 5.310 | 5.290 | 5.310 | 14,000 | 74,200 | 5.3000 | 4.190 | 4.190 | 4.206 | 4.190 | 4.206 | 17,675 | 4.1980 | -0.75% |
| 2023-05-12 | 0 | 5.330 | 5.320 | 5.330 | 5.280 | 5.350 | 82,000 | 436,020 | 5.3173 | 4.222 | 4.214 | 4.222 | 4.182 | 4.238 | 103,527 | 4.2117 | -0.19% |
| 2023-05-11 | 0 | 5.340 | 5.300 | 5.340 | 5.300 | 5.340 | 108,000 | 575,640 | 5.3300 | 4.230 | 4.198 | 4.230 | 4.198 | 4.230 | 136,352 | 4.2217 | 0.56% |
| 2023-05-10 | 0 | 5.310 | 5.300 | 5.320 | 5.270 | 5.330 | 100,000 | 529,780 | 5.2978 | 4.206 | 4.198 | 4.214 | 4.174 | 4.222 | 126,252 | 4.1962 | -0.19% |
| 2023-05-09 | 0 | 5.320 | 5.300 | 5.330 | 5.300 | 5.350 | 62,000 | 329,840 | 5.3200 | 4.214 | 4.198 | 4.222 | 4.198 | 4.238 | 78,276 | 4.2138 | -0.19% |
| 2023-05-08 | 0 | 5.330 | 5.320 | 5.340 | 5.310 | 5.340 | 55,310 | 294,256 | 5.3201 | 4.222 | 4.214 | 4.230 | 4.206 | 4.230 | 69,830 | 4.2139 | 0.57% |
| 2023-05-05 | 0 | 5.300 | 5.280 | 5.340 | 5.270 | 5.330 | 292,000 | 1,544,280 | 5.2886 | 4.198 | 4.182 | 4.230 | 4.174 | 4.222 | 368,656 | 4.1889 | -0.56% |
| 2023-05-04 | 0 | 5.330 | 5.320 | 5.350 | 5.300 | 5.360 | 96,000 | 511,480 | 5.3279 | 4.222 | 4.214 | 4.238 | 4.198 | 4.245 | 121,202 | 4.2201 | 0.38% |
| 2023-05-03 | 0 | 5.310 | 5.310 | 5.350 | 5.290 | 5.350 | 56,000 | 297,620 | 5.3146 | 4.206 | 4.206 | 4.238 | 4.190 | 4.238 | 70,701 | 4.2095 | 0.19% |
| 2023-05-02 | 0 | 5.300 | 5.290 | 5.340 | 5.290 | 5.300 | 36,000 | 190,780 | 5.2994 | 4.198 | 4.190 | 4.230 | 4.190 | 4.198 | 45,451 | 4.1975 | 0.00% |
| 2023-04-28 | 0 | 5.300 | 5.270 | 5.300 | 5.270 | 5.300 | 42,000 | 221,800 | 5.2810 | 4.198 | 4.174 | 4.198 | 4.174 | 4.198 | 53,026 | 4.1829 | 0.57% |
| 2023-04-27 | 0 | 5.270 | 5.270 | 5.290 | 5.260 | 5.330 | 10,000 | 52,940 | 5.2940 | 4.174 | 4.174 | 4.190 | 4.166 | 4.222 | 12,625 | 4.1932 | 0.19% |
| 2023-04-26 | 0 | 5.260 | 5.260 | 5.340 | 5.250 | 5.330 | 46,554 | 246,432 | 5.2935 | 4.166 | 4.166 | 4.230 | 4.158 | 4.222 | 58,775 | 4.1928 | -0.38% |
| 2023-04-25 | 0 | 5.280 | 5.230 | 5.370 | 5.220 | 5.280 | 124,000 | 653,100 | 5.2669 | 4.182 | 4.143 | 4.253 | 4.135 | 4.182 | 156,553 | 4.1718 | 0.00% |
| 2023-04-24 | 0 | 5.280 | 5.280 | 5.320 | 5.240 | 5.350 | 56,000 | 295,020 | 5.2682 | 4.182 | 4.182 | 4.214 | 4.150 | 4.238 | 70,701 | 4.1728 | 0.38% |
| 2023-04-21 | 0 | 5.260 | 5.260 | 5.310 | 5.260 | 5.270 | 8,000 | 42,120 | 5.2650 | 4.166 | 4.166 | 4.206 | 4.166 | 4.174 | 10,100 | 4.1702 | -0.19% |
| 2023-04-20 | 0 | 5.270 | 5.270 | 5.320 | 5.270 | 5.350 | 42,000 | 222,040 | 5.2867 | 4.174 | 4.174 | 4.214 | 4.174 | 4.238 | 53,026 | 4.1874 | -0.57% |
| 2023-04-19 | 0 | 5.300 | 5.260 | 5.350 | 5.270 | 5.300 | 32,000 | 169,480 | 5.2963 | 4.198 | 4.166 | 4.238 | 4.174 | 4.198 | 40,401 | 4.1950 | 0.57% |
| 2023-04-18 | 0 | 5.270 | 5.270 | 5.300 | 5.260 | 5.290 | 46,000 | 242,960 | 5.2817 | 4.174 | 4.174 | 4.198 | 4.166 | 4.190 | 58,076 | 4.1835 | -0.19% |
| 2023-04-17 | 0 | 5.280 | 5.280 | 5.290 | 5.250 | 5.300 | 142,000 | 749,740 | 5.2799 | 4.182 | 4.182 | 4.190 | 4.158 | 4.198 | 179,278 | 4.1820 | -0.38% |
| 2023-04-14 | 0 | 5.300 | 5.300 | 5.320 | 5.280 | 5.350 | 100,000 | 530,460 | 5.3046 | 4.198 | 4.198 | 4.214 | 4.182 | 4.238 | 126,252 | 4.2016 | -0.19% |
| 2023-04-13 | 0 | 5.310 | 5.300 | 5.330 | 5.280 | 5.320 | 156,000 | 827,410 | 5.3039 | 4.206 | 4.198 | 4.222 | 4.182 | 4.214 | 196,953 | 4.2010 | 0.00% |
| 2023-04-12 | 0 | 5.310 | 5.300 | 5.310 | 5.270 | 5.350 | 81,489 | 431,866 | 5.2997 | 4.206 | 4.198 | 4.206 | 4.174 | 4.238 | 102,882 | 4.1977 | 0.19% |
| 2023-04-11 | 0 | 5.300 | 5.300 | 5.310 | 5.260 | 5.310 | 134,000 | 707,720 | 5.2815 | 4.198 | 4.198 | 4.206 | 4.166 | 4.206 | 169,178 | 4.1833 | 0.00% |
| 2023-04-06 | 0 | 5.300 | 5.260 | 5.300 | 5.220 | 5.390 | 572,000 | 3,030,980 | 5.2989 | 4.198 | 4.166 | 4.198 | 4.135 | 4.269 | 722,162 | 4.1971 | 0.57% |
| 2023-04-04 | 0 | 5.270 | 5.260 | 5.290 | 5.150 | 5.290 | 270,000 | 1,415,660 | 5.2432 | 4.174 | 4.166 | 4.190 | 4.079 | 4.190 | 340,881 | 4.1530 | 2.33% |
| 2023-04-03 | 0 | 5.150 | 5.130 | 5.140 | 5.100 | 5.150 | 84,000 | 430,560 | 5.1257 | 4.079 | 4.063 | 4.071 | 4.040 | 4.079 | 106,052 | 4.0599 | 0.19% |
| 2023-03-31 | 0 | 5.140 | 5.120 | 5.150 | 5.080 | 5.140 | 78,000 | 399,600 | 5.1231 | 4.071 | 4.055 | 4.079 | 4.024 | 4.071 | 98,477 | 4.0578 | 0.78% |
| 2023-03-30 | 0 | 5.100 | 5.100 | 5.120 | 5.080 | 5.100 | 46,000 | 234,420 | 5.0961 | 4.040 | 4.040 | 4.055 | 4.024 | 4.040 | 58,076 | 4.0364 | 0.39% |
| 2023-03-29 | 0 | 5.080 | 5.070 | 5.100 | 5.070 | 5.070 | 24,000 | 121,680 | 5.0700 | 4.024 | 4.016 | 4.040 | 4.016 | 4.016 | 30,300 | 4.0158 | 0.20% |
| 2023-03-28 | 0 | 5.070 | 5.060 | 5.070 | 5.050 | 5.080 | 98,000 | 496,920 | 5.0706 | 4.016 | 4.008 | 4.016 | 4.000 | 4.024 | 123,727 | 4.0163 | 0.00% |
| 2023-03-27 | 0 | 5.070 | 5.040 | 5.070 | 5.040 | 5.080 | 27,000 | 136,930 | 5.0715 | 4.016 | 3.992 | 4.016 | 3.992 | 4.024 | 34,088 | 4.0169 | 0.00% |
| 2023-03-24 | 0 | 5.070 | 5.060 | 5.080 | 5.060 | 5.080 | 64,000 | 324,960 | 5.0775 | 4.016 | 4.008 | 4.024 | 4.008 | 4.024 | 80,801 | 4.0217 | 0.00% |
| 2023-03-23 | 0 | 5.070 | 5.070 | 5.080 | 5.060 | 5.060 | 8,000 | 40,480 | 5.0600 | 4.016 | 4.016 | 4.024 | 4.008 | 4.008 | 10,100 | 4.0079 | 0.40% |
| 2023-03-22 | 0 | 5.050 | 5.050 | 5.060 | 5.040 | 5.070 | 74,000 | 374,100 | 5.0554 | 4.000 | 4.000 | 4.008 | 3.992 | 4.016 | 93,427 | 4.0042 | 0.00% |
| 2023-03-21 | 0 | 5.050 | 5.030 | 5.100 | 5.030 | 5.100 | 56,872 | 287,147 | 5.0490 | 4.000 | 3.984 | 4.040 | 3.984 | 4.040 | 71,802 | 3.9991 | 0.00% |
| 2023-03-20 | 0 | 5.050 | 5.040 | 5.080 | 5.040 | 5.100 | 66,000 | 334,240 | 5.0642 | 4.000 | 3.992 | 4.024 | 3.992 | 4.040 | 83,326 | 4.0112 | 0.00% |
| 2023-03-17 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.080 | 89,376 | 451,806 | 5.0551 | 4.000 | 4.000 | 4.040 | 4.000 | 4.024 | 112,839 | 4.0040 | 0.00% |
| 2023-03-16 | 0 | 5.050 | 5.030 | 5.070 | 5.030 | 5.050 | 12,000 | 60,480 | 5.0400 | 4.000 | 3.984 | 4.016 | 3.984 | 4.000 | 15,150 | 3.9920 | 0.00% |
| 2023-03-15 | 0 | 5.050 | 5.030 | 5.060 | - | - | 0 | 0 | - | 4.000 | 3.984 | 4.008 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 5.050 | 5.040 | 5.060 | 5.030 | 5.060 | 48,000 | 242,260 | 5.0471 | 4.000 | 3.992 | 4.008 | 3.984 | 4.008 | 60,601 | 3.9976 | -0.20% |
| 2023-03-13 | 0 | 5.060 | 5.050 | 5.070 | 5.000 | 5.060 | 78,000 | 391,780 | 5.0228 | 4.008 | 4.000 | 4.016 | 3.960 | 4.008 | 98,477 | 3.9784 | 0.00% |
| 2023-03-10 | 0 | 5.060 | 5.050 | 5.100 | 5.050 | 5.080 | 62,000 | 313,740 | 5.0603 | 4.008 | 4.000 | 4.040 | 4.000 | 4.024 | 78,276 | 4.0081 | -0.98% |
| 2023-03-09 | 0 | 5.110 | 5.110 | 5.150 | 5.080 | 5.150 | 72,000 | 368,240 | 5.1144 | 4.047 | 4.047 | 4.079 | 4.024 | 4.079 | 90,901 | 4.0510 | 0.00% |
| 2023-03-08 | 0 | 5.110 | 5.100 | 5.140 | 5.110 | 5.170 | 22,000 | 113,280 | 5.1491 | 4.047 | 4.040 | 4.071 | 4.047 | 4.095 | 27,775 | 4.0784 | -1.16% |
| 2023-03-07 | 0 | 5.170 | 5.110 | 5.170 | 5.110 | 5.170 | 95,731 | 493,409 | 5.1541 | 4.095 | 4.047 | 4.095 | 4.047 | 4.095 | 120,862 | 4.0824 | 0.39% |
| 2023-03-06 | 0 | 5.150 | 5.150 | 5.160 | 5.070 | 5.150 | 232,000 | 1,191,920 | 5.1376 | 4.079 | 4.079 | 4.087 | 4.016 | 4.079 | 292,905 | 4.0693 | 1.38% |
| 2023-03-03 | 0 | 5.080 | 5.080 | 5.090 | 5.060 | 5.090 | 46,000 | 233,600 | 5.0783 | 4.024 | 4.024 | 4.032 | 4.008 | 4.032 | 58,076 | 4.0223 | 0.59% |
| 2023-03-02 | 0 | 5.050 | 5.020 | 5.050 | 5.050 | 5.050 | 32,000 | 161,600 | 5.0500 | 4.000 | 3.976 | 4.000 | 4.000 | 4.000 | 40,401 | 3.9999 | 0.00% |
| 2023-03-01 | 0 | 5.050 | 5.040 | 5.050 | 5.000 | 5.050 | 68,000 | 342,300 | 5.0338 | 4.000 | 3.992 | 4.000 | 3.960 | 4.000 | 85,851 | 3.9871 | 1.41% |
| 2023-02-28 | 0 | 4.980 | 4.980 | 5.000 | 4.980 | 5.000 | 94,000 | 468,980 | 4.9891 | 3.944 | 3.944 | 3.960 | 3.944 | 3.960 | 118,677 | 3.9517 | -0.20% |
| 2023-02-27 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 5.010 | 36,000 | 180,000 | 5.0000 | 3.952 | 3.952 | 3.960 | 3.929 | 3.968 | 45,451 | 3.9603 | -0.20% |
| 2023-02-24 | 0 | 5.000 | 4.990 | 5.000 | 4.970 | 5.010 | 92,000 | 459,340 | 4.9928 | 3.960 | 3.952 | 3.960 | 3.937 | 3.968 | 116,152 | 3.9546 | -0.40% |
| 2023-02-23 | 0 | 5.020 | 5.000 | 5.020 | 5.000 | 5.020 | 124,000 | 620,860 | 5.0069 | 3.976 | 3.960 | 3.976 | 3.960 | 3.976 | 156,553 | 3.9658 | 0.00% |
| 2023-02-22 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.020 | 100,000 | 500,980 | 5.0098 | 3.976 | 3.968 | 3.976 | 3.960 | 3.976 | 126,252 | 3.9681 | -0.40% |
| 2023-02-21 | 0 | 5.040 | 5.030 | 5.050 | 5.020 | 5.040 | 88,980 | 447,329 | 5.0273 | 3.992 | 3.984 | 4.000 | 3.976 | 3.992 | 112,339 | 3.9820 | -0.20% |
| 2023-02-20 | 0 | 5.050 | 5.040 | 5.060 | 5.030 | 5.070 | 54,000 | 272,440 | 5.0452 | 4.000 | 3.992 | 4.008 | 3.984 | 4.016 | 68,176 | 3.9961 | -0.20% |
| 2023-02-17 | 0 | 5.060 | 5.060 | 5.080 | 5.050 | 5.080 | 88,000 | 446,100 | 5.0693 | 4.008 | 4.008 | 4.024 | 4.000 | 4.024 | 111,102 | 4.0152 | -0.39% |
| 2023-02-16 | 0 | 5.080 | 5.080 | 5.090 | 5.080 | 5.090 | 84,000 | 427,120 | 5.0848 | 4.024 | 4.024 | 4.032 | 4.024 | 4.032 | 106,052 | 4.0275 | -0.20% |
| 2023-02-15 | 0 | 5.090 | 5.050 | 5.090 | 5.050 | 5.090 | 200,000 | 1,015,220 | 5.0761 | 4.032 | 4.000 | 4.032 | 4.000 | 4.032 | 252,504 | 4.0206 | -0.39% |
| 2023-02-14 | 0 | 5.110 | 5.100 | 5.110 | 5.100 | 5.110 | 84,000 | 429,020 | 5.1074 | 4.047 | 4.040 | 4.047 | 4.040 | 4.047 | 106,052 | 4.0454 | -0.20% |
| 2023-02-13 | 0 | 5.120 | 5.110 | 5.120 | 5.110 | 5.120 | 90,000 | 460,180 | 5.1131 | 4.055 | 4.047 | 4.055 | 4.047 | 4.055 | 113,627 | 4.0499 | -0.39% |
| 2023-02-10 | 0 | 5.140 | 5.100 | 5.140 | 5.100 | 5.140 | 150,000 | 765,800 | 5.1053 | 4.071 | 4.040 | 4.071 | 4.040 | 4.071 | 189,378 | 4.0438 | -0.19% |
| 2023-02-09 | 0 | 5.150 | 5.150 | 5.170 | 5.110 | 5.130 | 14,000 | 71,740 | 5.1243 | 4.079 | 4.079 | 4.095 | 4.047 | 4.063 | 17,675 | 4.0588 | 0.39% |
| 2023-02-08 | 0 | 5.130 | 5.120 | 5.170 | 5.110 | 5.130 | 80,000 | 410,000 | 5.1250 | 4.063 | 4.055 | 4.095 | 4.047 | 4.063 | 101,002 | 4.0593 | 0.00% |
| 2023-02-07 | 0 | 5.130 | 5.110 | 5.140 | 5.110 | 5.150 | 72,962 | 374,054 | 5.1267 | 4.063 | 4.047 | 4.071 | 4.047 | 4.079 | 92,116 | 4.0607 | 0.00% |
| 2023-02-06 | 0 | 5.130 | 5.110 | 5.150 | 5.100 | 5.130 | 52,000 | 265,580 | 5.1073 | 4.063 | 4.047 | 4.079 | 4.040 | 4.063 | 65,651 | 4.0453 | 0.00% |
| 2023-02-03 | 0 | 5.130 | 5.130 | 5.150 | 5.120 | 5.150 | 16,000 | 82,340 | 5.1463 | 4.063 | 4.063 | 4.079 | 4.055 | 4.079 | 20,200 | 4.0762 | -0.77% |
| 2023-02-02 | 0 | 5.170 | 5.130 | 5.170 | 5.140 | 5.170 | 48,000 | 247,260 | 5.1513 | 4.095 | 4.063 | 4.095 | 4.071 | 4.095 | 60,601 | 4.0801 | 0.39% |
| 2023-02-01 | 0 | 5.150 | 5.150 | 5.170 | 5.120 | 5.170 | 38,000 | 194,860 | 5.1279 | 4.079 | 4.079 | 4.095 | 4.055 | 4.095 | 47,976 | 4.0616 | 0.00% |
| 2023-01-31 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 96,000 | 492,640 | 5.1317 | 4.079 | 4.040 | 4.079 | 4.040 | 4.079 | 121,202 | 4.0646 | 0.00% |
| 2023-01-30 | 0 | 5.150 | 5.130 | 5.150 | 5.120 | 5.190 | 142,000 | 732,280 | 5.1569 | 4.079 | 4.063 | 4.079 | 4.055 | 4.111 | 179,278 | 4.0846 | -1.34% |
| 2023-01-27 | 0 | 5.220 | 5.180 | 5.220 | 5.180 | 5.220 | 82,000 | 427,340 | 5.2115 | 4.135 | 4.103 | 4.135 | 4.103 | 4.135 | 103,527 | 4.1278 | 0.00% |
| 2023-01-26 | 0 | 5.220 | 5.200 | 5.220 | 5.150 | 5.230 | 102,772 | 534,857 | 5.2043 | 4.135 | 4.119 | 4.135 | 4.079 | 4.143 | 129,752 | 4.1222 | 0.58% |
| 2023-01-20 | 0 | 5.190 | 5.160 | 5.190 | 5.140 | 5.190 | 74,000 | 382,000 | 5.1622 | 4.111 | 4.087 | 4.111 | 4.071 | 4.111 | 93,427 | 4.0888 | 0.58% |
| 2023-01-19 | 0 | 5.160 | 5.160 | 5.180 | 5.110 | 5.180 | 50,000 | 257,840 | 5.1568 | 4.087 | 4.087 | 4.103 | 4.047 | 4.103 | 63,126 | 4.0845 | 0.00% |
| 2023-01-18 | 0 | 5.160 | 5.130 | 5.160 | 5.130 | 5.160 | 42,000 | 216,020 | 5.1433 | 4.087 | 4.063 | 4.087 | 4.063 | 4.087 | 53,026 | 4.0739 | 0.19% |
| 2023-01-17 | 0 | 5.150 | 5.140 | 5.150 | 5.120 | 5.180 | 130,000 | 670,940 | 5.1611 | 4.079 | 4.071 | 4.079 | 4.055 | 4.103 | 164,128 | 4.0879 | 0.19% |
| 2023-01-16 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.150 | 110,000 | 566,340 | 5.1485 | 4.071 | 4.071 | 4.079 | 4.071 | 4.079 | 138,877 | 4.0780 | 1.18% |
| 2023-01-13 | 0 | 5.080 | 5.080 | 5.110 | 5.060 | 5.080 | 54,000 | 273,780 | 5.0700 | 4.024 | 4.024 | 4.047 | 4.008 | 4.024 | 68,176 | 4.0158 | -0.59% |
| 2023-01-12 | 0 | 5.110 | 5.110 | 5.120 | 5.010 | 5.120 | 90,000 | 457,980 | 5.0887 | 4.047 | 4.047 | 4.055 | 3.968 | 4.055 | 113,627 | 4.0306 | 0.20% |
| 2023-01-11 | 0 | 5.100 | 5.100 | 5.110 | 5.090 | 5.100 | 48,000 | 244,640 | 5.0967 | 4.040 | 4.040 | 4.047 | 4.032 | 4.040 | 60,601 | 4.0369 | 0.00% |
| 2023-01-10 | 0 | 5.100 | 5.100 | 5.150 | 5.090 | 5.150 | 46,000 | 235,340 | 5.1161 | 4.040 | 4.040 | 4.079 | 4.032 | 4.079 | 58,076 | 4.0523 | 0.39% |
| 2023-01-09 | 0 | 5.080 | 5.070 | 5.110 | 5.030 | 5.110 | 184,348 | 936,727 | 5.0813 | 4.024 | 4.016 | 4.047 | 3.984 | 4.047 | 232,743 | 4.0247 | 1.40% |
| 2023-01-06 | 0 | 5.010 | 5.000 | 5.030 | 4.970 | 5.010 | 148,000 | 740,140 | 5.0009 | 3.968 | 3.960 | 3.984 | 3.937 | 3.968 | 186,853 | 3.9611 | 0.40% |
| 2023-01-05 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 4.990 | 112,000 | 558,100 | 4.9830 | 3.952 | 3.944 | 3.952 | 3.921 | 3.952 | 141,402 | 3.9469 | 0.20% |
| 2023-01-04 | 0 | 4.980 | 4.970 | 4.990 | 4.950 | 4.980 | 130,000 | 646,080 | 4.9698 | 3.944 | 3.937 | 3.952 | 3.921 | 3.944 | 164,128 | 3.9364 | 0.61% |
| 2023-01-03 | 0 | 4.950 | 4.960 | 4.970 | 4.920 | 4.970 | 122,000 | 602,300 | 4.9369 | 3.921 | 3.929 | 3.937 | 3.897 | 3.937 | 154,028 | 3.9103 | -0.20% |
| 2022-12-30 | 0 | 4.960 | 4.960 | 4.970 | 4.920 | 4.980 | 130,000 | 645,720 | 4.9671 | 3.929 | 3.929 | 3.937 | 3.897 | 3.944 | 164,128 | 3.9343 | 0.40% |
| 2022-12-29 | 0 | 4.940 | 4.910 | 4.980 | 4.880 | 4.960 | 86,000 | 423,060 | 4.9193 | 3.913 | 3.889 | 3.944 | 3.865 | 3.929 | 108,577 | 3.8964 | 0.61% |
| 2022-12-28 | 0 | 4.910 | 4.920 | 4.960 | 4.910 | 4.960 | 12,000 | 59,420 | 4.9517 | 3.889 | 3.897 | 3.929 | 3.889 | 3.929 | 15,150 | 3.9220 | -1.01% |
| 2022-12-23 | 0 | 4.960 | 4.900 | 4.960 | - | - | 0 | 0 | - | 3.929 | 3.881 | 3.929 | - | - | 0 | - | -0.20% |
| 2022-12-22 | 0 | 4.970 | 4.940 | 4.970 | 4.870 | 4.970 | 284,000 | 1,397,680 | 4.9214 | 3.937 | 3.913 | 3.937 | 3.857 | 3.937 | 358,556 | 3.8981 | 1.64% |
| 2022-12-21 | 0 | 4.890 | 4.840 | 4.900 | 4.820 | 4.900 | 44,934 | 219,239 | 4.8791 | 3.873 | 3.834 | 3.881 | 3.818 | 3.881 | 56,730 | 3.8646 | 0.62% |
| 2022-12-20 | 0 | 4.860 | 4.830 | 4.860 | 4.820 | 4.870 | 56,000 | 271,280 | 4.8443 | 3.849 | 3.826 | 3.849 | 3.818 | 3.857 | 70,701 | 3.8370 | 0.41% |
| 2022-12-19 | 0 | 4.840 | 4.830 | 4.870 | 4.820 | 4.840 | 26,000 | 125,800 | 4.8385 | 3.834 | 3.826 | 3.857 | 3.818 | 3.834 | 32,826 | 3.8324 | -0.62% |
| 2022-12-16 | 0 | 4.870 | 4.850 | 4.890 | - | - | 0 | 0 | - | 3.857 | 3.842 | 3.873 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 4.870 | 4.830 | 4.950 | 4.830 | 4.870 | 54,000 | 261,640 | 4.8452 | 3.857 | 3.826 | 3.921 | 3.826 | 3.857 | 68,176 | 3.8377 | 0.00% |
| 2022-12-14 | 0 | 4.870 | 4.860 | 4.880 | 4.850 | 4.880 | 34,000 | 165,500 | 4.8676 | 3.857 | 3.849 | 3.865 | 3.842 | 3.865 | 42,926 | 3.8555 | 0.62% |
| 2022-12-13 | 0 | 4.840 | 4.840 | 4.850 | 4.840 | 4.880 | 54,000 | 262,560 | 4.8622 | 3.834 | 3.834 | 3.842 | 3.834 | 3.865 | 68,176 | 3.8512 | -0.41% |
| 2022-12-12 | 0 | 4.860 | 4.830 | 4.860 | 4.820 | 4.870 | 40,000 | 193,980 | 4.8495 | 3.849 | 3.826 | 3.849 | 3.818 | 3.857 | 50,501 | 3.8411 | -0.82% |
| 2022-12-09 | 0 | 4.900 | 4.830 | 4.900 | 4.800 | 4.900 | 78,000 | 379,260 | 4.8623 | 3.881 | 3.826 | 3.881 | 3.802 | 3.881 | 98,477 | 3.8513 | 1.45% |
| 2022-12-08 | 0 | 4.830 | 4.830 | 4.860 | 4.760 | 4.830 | 124,000 | 597,200 | 4.8161 | 3.826 | 3.826 | 3.849 | 3.770 | 3.826 | 156,553 | 3.8147 | 0.21% |
| 2022-12-07 | 0 | 4.820 | 4.810 | 4.830 | 4.790 | 4.830 | 80,324 | 386,154 | 4.8075 | 3.818 | 3.810 | 3.826 | 3.794 | 3.826 | 101,411 | 3.8078 | 0.21% |
| 2022-12-06 | 0 | 4.810 | 4.810 | 4.830 | 4.790 | 4.830 | 64,000 | 307,540 | 4.8053 | 3.810 | 3.810 | 3.826 | 3.794 | 3.826 | 80,801 | 3.8061 | -0.41% |
| 2022-12-05 | 0 | 4.830 | 4.830 | 4.860 | 4.800 | 4.860 | 46,000 | 222,200 | 4.8304 | 3.826 | 3.826 | 3.849 | 3.802 | 3.849 | 58,076 | 3.8260 | 1.26% |
| 2022-12-02 | 0 | 4.770 | 4.770 | 4.800 | 4.750 | 4.770 | 6,000 | 28,580 | 4.7633 | 3.778 | 3.778 | 3.802 | 3.762 | 3.778 | 7,575 | 3.7729 | 0.00% |
| 2022-12-01 | 0 | 4.770 | 4.770 | 4.790 | 4.750 | 4.800 | 88,000 | 420,980 | 4.7839 | 3.778 | 3.778 | 3.794 | 3.762 | 3.802 | 111,102 | 3.7891 | 0.00% |
| 2022-11-30 | 0 | 4.770 | 4.770 | 4.800 | 4.760 | 4.800 | 88,000 | 419,940 | 4.7720 | 3.778 | 3.778 | 3.802 | 3.770 | 3.802 | 111,102 | 3.7798 | 0.42% |
| 2022-11-29 | 0 | 4.750 | 4.750 | 4.780 | 4.730 | 4.790 | 34,000 | 161,880 | 4.7612 | 3.762 | 3.762 | 3.786 | 3.746 | 3.794 | 42,926 | 3.7712 | 0.00% |
| 2022-11-28 | 0 | 4.750 | 4.720 | 4.790 | - | - | 0 | 0 | - | 3.762 | 3.739 | 3.794 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 4.750 | 4.750 | 4.760 | 4.750 | 4.750 | 14,000 | 66,500 | 4.7500 | 3.762 | 3.762 | 3.770 | 3.762 | 3.762 | 17,675 | 3.7623 | 0.21% |
| 2022-11-24 | 0 | 4.740 | 4.740 | 4.790 | - | - | 0 | 0 | - | 3.754 | 3.754 | 3.794 | - | - | 0 | - | 0.21% |
| 2022-11-23 | 0 | 4.730 | 4.730 | 4.790 | 4.720 | 4.790 | 54,000 | 256,580 | 4.7515 | 3.746 | 3.746 | 3.794 | 3.739 | 3.794 | 68,176 | 3.7635 | -0.21% |
| 2022-11-22 | 0 | 4.740 | 4.740 | 4.780 | 4.730 | 4.780 | 18,000 | 85,280 | 4.7378 | 3.754 | 3.754 | 3.786 | 3.746 | 3.786 | 22,725 | 3.7526 | -0.21% |
| 2022-11-21 | 0 | 4.750 | 4.750 | 4.770 | 4.740 | 4.800 | 9,068 | 43,306 | 4.7757 | 3.762 | 3.762 | 3.778 | 3.754 | 3.802 | 11,449 | 3.7827 | 0.00% |
| 2022-11-18 | 0 | 4.750 | 4.750 | 4.780 | 4.750 | 4.800 | 36,000 | 171,620 | 4.7672 | 3.762 | 3.762 | 3.786 | 3.762 | 3.802 | 45,451 | 3.7760 | 0.21% |
| 2022-11-17 | 0 | 4.740 | 4.740 | 4.800 | 4.690 | 4.720 | 4,000 | 18,820 | 4.7050 | 3.754 | 3.754 | 3.802 | 3.715 | 3.739 | 5,050 | 3.7267 | 0.21% |
| 2022-11-16 | 0 | 4.730 | 4.730 | 4.750 | 4.730 | 4.760 | 20,000 | 94,920 | 4.7460 | 3.746 | 3.746 | 3.762 | 3.746 | 3.770 | 25,250 | 3.7591 | 0.00% |
| 2022-11-15 | 0 | 4.730 | 4.720 | 4.790 | 4.720 | 4.780 | 78,000 | 370,460 | 4.7495 | 3.746 | 3.739 | 3.794 | 3.739 | 3.786 | 98,477 | 3.7619 | 0.64% |
| 2022-11-14 | 0 | 4.700 | 4.690 | 4.760 | 4.690 | 4.800 | 54,000 | 255,680 | 4.7348 | 3.723 | 3.715 | 3.770 | 3.715 | 3.802 | 68,176 | 3.7503 | 0.43% |
| 2022-11-11 | 0 | 4.680 | 4.680 | 4.710 | 4.640 | 4.720 | 120,000 | 562,560 | 4.6880 | 3.707 | 3.707 | 3.731 | 3.675 | 3.739 | 151,502 | 3.7132 | 0.65% |
| 2022-11-10 | 0 | 4.650 | 4.640 | 4.660 | 4.640 | 4.660 | 26,000 | 121,080 | 4.6569 | 3.683 | 3.675 | 3.691 | 3.675 | 3.691 | 32,826 | 3.6886 | -0.21% |
| 2022-11-09 | 0 | 4.660 | 4.650 | 4.680 | 4.660 | 4.690 | 36,000 | 168,360 | 4.6767 | 3.691 | 3.683 | 3.707 | 3.691 | 3.715 | 45,451 | 3.7042 | 0.00% |
| 2022-11-08 | 0 | 4.660 | 4.660 | 4.680 | - | - | 0 | 0 | - | 3.691 | 3.691 | 3.707 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 4.660 | 4.660 | 4.700 | 4.610 | 4.700 | 90,648 | 424,725 | 4.6854 | 3.691 | 3.691 | 3.723 | 3.651 | 3.723 | 114,445 | 3.7112 | 0.00% |
| 2022-11-04 | 0 | 4.660 | 4.660 | 4.700 | 4.630 | 4.700 | 38,000 | 176,680 | 4.6495 | 3.691 | 3.691 | 3.723 | 3.667 | 3.723 | 47,976 | 3.6827 | 1.30% |
| 2022-11-03 | 0 | 4.600 | 4.600 | 4.640 | 4.600 | 4.630 | 54,000 | 249,800 | 4.6259 | 3.644 | 3.644 | 3.675 | 3.644 | 3.667 | 68,176 | 3.6640 | -0.86% |
| 2022-11-02 | 0 | 4.640 | 4.600 | 4.660 | 4.530 | 4.640 | 54,000 | 246,600 | 4.5667 | 3.675 | 3.644 | 3.691 | 3.588 | 3.675 | 68,176 | 3.6171 | 0.43% |
| 2022-11-01 | 0 | 4.620 | 4.620 | 4.640 | 4.560 | 4.620 | 54,000 | 247,320 | 4.5800 | 3.659 | 3.659 | 3.675 | 3.612 | 3.659 | 68,176 | 3.6277 | 0.65% |
| 2022-10-31 | 0 | 4.590 | 4.540 | 4.660 | 4.520 | 4.610 | 80,000 | 365,760 | 4.5720 | 3.636 | 3.596 | 3.691 | 3.580 | 3.651 | 101,002 | 3.6213 | -0.43% |
| 2022-10-28 | 0 | 4.610 | 4.580 | 4.640 | 4.580 | 4.650 | 146,000 | 674,640 | 4.6208 | 3.651 | 3.628 | 3.675 | 3.628 | 3.683 | 184,328 | 3.6600 | -1.07% |
| 2022-10-27 | 0 | 4.660 | 4.650 | 4.720 | 4.640 | 4.660 | 34,000 | 158,320 | 4.6565 | 3.691 | 3.683 | 3.739 | 3.675 | 3.691 | 42,926 | 3.6882 | 0.22% |
| 2022-10-26 | 0 | 4.650 | 4.630 | 4.650 | 4.620 | 4.650 | 48,000 | 222,660 | 4.6388 | 3.683 | 3.667 | 3.683 | 3.659 | 3.683 | 60,601 | 3.6742 | 0.65% |
| 2022-10-25 | 0 | 4.620 | 4.600 | 4.640 | 4.600 | 4.650 | 104,000 | 478,860 | 4.6044 | 3.659 | 3.644 | 3.675 | 3.644 | 3.683 | 131,302 | 3.6470 | -0.43% |
| 2022-10-24 | 0 | 4.640 | 4.610 | 4.660 | 4.600 | 4.670 | 54,951 | 254,121 | 4.6245 | 3.675 | 3.651 | 3.691 | 3.644 | 3.699 | 69,377 | 3.6629 | -1.28% |
| 2022-10-21 | 0 | 4.700 | 4.700 | 4.720 | 4.670 | 4.670 | 6,000 | 28,020 | 4.6700 | 3.723 | 3.723 | 3.739 | 3.699 | 3.699 | 7,575 | 3.6989 | 0.00% |
| 2022-10-20 | 0 | 4.700 | 4.670 | 4.700 | 4.670 | 4.720 | 24,000 | 112,840 | 4.7017 | 3.723 | 3.699 | 3.723 | 3.699 | 3.739 | 30,300 | 3.7240 | -0.42% |
| 2022-10-19 | 0 | 4.720 | 4.720 | 4.750 | 4.700 | 4.740 | 40,000 | 188,240 | 4.7060 | 3.739 | 3.739 | 3.762 | 3.723 | 3.754 | 50,501 | 3.7275 | 0.64% |
| 2022-10-18 | 0 | 4.690 | 4.670 | 4.700 | 4.650 | 4.730 | 34,000 | 159,300 | 4.6853 | 3.715 | 3.699 | 3.723 | 3.683 | 3.746 | 42,926 | 3.7111 | 1.30% |
| 2022-10-17 | 0 | 4.630 | 4.630 | 4.650 | 4.600 | 4.680 | 158,000 | 734,580 | 4.6492 | 3.667 | 3.667 | 3.683 | 3.644 | 3.707 | 199,478 | 3.6825 | -1.28% |
| 2022-10-14 | 0 | 4.690 | 4.660 | 4.690 | 4.660 | 4.700 | 40,000 | 187,440 | 4.6860 | 3.715 | 3.691 | 3.715 | 3.691 | 3.723 | 50,501 | 3.7116 | -0.21% |
| 2022-10-13 | 0 | 4.700 | 4.680 | 4.710 | 4.660 | 4.720 | 150,000 | 704,360 | 4.6957 | 3.723 | 3.707 | 3.731 | 3.691 | 3.739 | 189,378 | 3.7193 | -0.21% |
| 2022-10-12 | 0 | 4.710 | 4.710 | 4.750 | 4.700 | 4.760 | 164,000 | 776,560 | 4.7351 | 3.731 | 3.731 | 3.762 | 3.723 | 3.770 | 207,053 | 3.7505 | -1.26% |
| 2022-10-11 | 0 | 4.770 | 4.770 | 4.800 | 4.710 | 4.830 | 234,000 | 1,119,420 | 4.7838 | 3.778 | 3.778 | 3.802 | 3.731 | 3.826 | 295,430 | 3.7891 | -0.42% |
| 2022-10-10 | 0 | 5.010 | 5.000 | 5.010 | 4.980 | 5.020 | 239,066 | 1,195,750 | 5.0018 | 3.794 | 3.786 | 3.794 | 3.771 | 3.802 | 315,688 | 3.7878 | -0.20% |
| 2022-10-07 | 0 | 5.020 | 5.010 | 5.030 | 4.970 | 5.030 | 98,000 | 490,980 | 5.0100 | 3.802 | 3.794 | 3.809 | 3.764 | 3.809 | 129,410 | 3.7940 | 0.20% |
| 2022-10-06 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.040 | 106,000 | 530,420 | 5.0040 | 3.794 | 3.786 | 3.794 | 3.786 | 3.817 | 139,974 | 3.7894 | 0.20% |
| 2022-10-05 | 0 | 5.000 | 4.990 | 5.000 | 4.980 | 5.020 | 164,000 | 820,260 | 5.0016 | 3.786 | 3.779 | 3.786 | 3.771 | 3.802 | 216,563 | 3.7876 | 1.01% |
| 2022-10-03 | 0 | 4.950 | 4.960 | 4.970 | 4.940 | 4.970 | 236,000 | 1,169,060 | 4.9536 | 3.749 | 3.756 | 3.764 | 3.741 | 3.764 | 311,640 | 3.7513 | -0.80% |
| 2022-09-30 | 0 | 4.990 | 4.970 | 4.990 | 4.970 | 5.030 | 108,000 | 538,920 | 4.9900 | 3.779 | 3.764 | 3.779 | 3.764 | 3.809 | 142,615 | 3.7789 | 0.20% |
| 2022-09-29 | 0 | 4.980 | 4.980 | 4.990 | 4.980 | 5.020 | 144,000 | 718,920 | 4.9925 | 3.771 | 3.771 | 3.779 | 3.771 | 3.802 | 190,153 | 3.7807 | 0.00% |
| 2022-09-28 | 0 | 4.980 | 4.980 | 5.000 | 4.980 | 5.010 | 148,000 | 738,520 | 4.9900 | 3.771 | 3.771 | 3.786 | 3.771 | 3.794 | 195,435 | 3.7789 | -0.60% |
| 2022-09-27 | 0 | 5.010 | 5.040 | 5.050 | 4.980 | 5.090 | 132,000 | 662,860 | 5.0217 | 3.794 | 3.817 | 3.824 | 3.771 | 3.855 | 174,307 | 3.8028 | -0.79% |
| 2022-09-26 | 0 | 5.050 | 5.050 | 5.080 | 4.940 | 5.060 | 234,000 | 1,170,940 | 5.0040 | 3.824 | 3.824 | 3.847 | 3.741 | 3.832 | 308,999 | 3.7895 | 1.41% |
| 2022-09-23 | 0 | 4.980 | 4.950 | 5.000 | 4.960 | 4.980 | 20,000 | 99,360 | 4.9680 | 3.771 | 3.749 | 3.786 | 3.756 | 3.771 | 26,410 | 3.7622 | 0.00% |
| 2022-09-22 | 0 | 4.980 | 4.980 | 5.010 | 4.940 | 4.980 | 53,032 | 263,499 | 4.9687 | 3.771 | 3.771 | 3.794 | 3.741 | 3.771 | 70,029 | 3.7627 | 0.00% |
| 2022-09-21 | 0 | 4.980 | 4.960 | 4.980 | 4.960 | 4.980 | 12,000 | 59,600 | 4.9667 | 3.771 | 3.756 | 3.771 | 3.756 | 3.771 | 15,846 | 3.7612 | 0.00% |
| 2022-09-20 | 0 | 4.980 | 4.960 | 5.000 | 4.960 | 5.000 | 38,000 | 189,600 | 4.9895 | 3.771 | 3.756 | 3.786 | 3.756 | 3.786 | 50,179 | 3.7785 | 0.00% |
| 2022-09-19 | 0 | 4.980 | 4.980 | 5.000 | 4.960 | 5.000 | 30,000 | 149,760 | 4.9920 | 3.771 | 3.771 | 3.786 | 3.756 | 3.786 | 39,615 | 3.7804 | 0.00% |
| 2022-09-16 | 0 | 4.980 | 4.980 | 5.020 | 4.950 | 5.000 | 36,000 | 179,480 | 4.9856 | 3.771 | 3.771 | 3.802 | 3.749 | 3.786 | 47,538 | 3.7755 | 0.20% |
| 2022-09-15 | 0 | 4.970 | 4.940 | 5.000 | 4.950 | 4.970 | 22,000 | 108,940 | 4.9518 | 3.764 | 3.741 | 3.786 | 3.749 | 3.764 | 29,051 | 3.7499 | 0.40% |
| 2022-09-14 | 0 | 4.950 | 4.940 | 5.000 | 4.940 | 4.980 | 202,000 | 1,000,120 | 4.9511 | 3.749 | 3.741 | 3.786 | 3.741 | 3.771 | 266,742 | 3.7494 | -0.60% |
| 2022-09-13 | 0 | 4.980 | 4.980 | 5.000 | 4.960 | 5.000 | 52,000 | 258,180 | 4.9650 | 3.771 | 3.771 | 3.786 | 3.756 | 3.786 | 68,666 | 3.7599 | 0.00% |
| 2022-09-09 | 0 | 4.980 | 4.980 | 5.000 | 4.970 | 4.970 | 12,000 | 59,640 | 4.9700 | 3.771 | 3.771 | 3.786 | 3.764 | 3.764 | 15,846 | 3.7637 | -0.20% |
| 2022-09-08 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 4.970 | 6,000 | 29,800 | 4.9667 | 3.779 | 3.779 | 3.786 | 3.756 | 3.764 | 7,923 | 3.7612 | -0.20% |
| 2022-09-07 | 0 | 5.000 | 4.960 | 5.000 | 4.960 | 5.000 | 31,092 | 154,940 | 4.9833 | 3.786 | 3.756 | 3.786 | 3.756 | 3.786 | 41,057 | 3.7738 | 0.40% |
| 2022-09-06 | 0 | 4.980 | 4.960 | 4.980 | - | - | 0 | 0 | - | 3.771 | 3.756 | 3.771 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 4.980 | 4.950 | 4.980 | 4.950 | 4.980 | 54,000 | 267,600 | 4.9556 | 3.771 | 3.749 | 3.771 | 3.749 | 3.771 | 71,307 | 3.7528 | 0.61% |
| 2022-09-02 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 28,000 | 138,800 | 4.9571 | 3.749 | 3.749 | 3.786 | 3.749 | 3.786 | 36,974 | 3.7540 | -1.00% |
| 2022-09-01 | 0 | 5.000 | 4.960 | 5.000 | 4.940 | 5.000 | 48,000 | 237,720 | 4.9525 | 3.786 | 3.756 | 3.786 | 3.741 | 3.786 | 63,384 | 3.7505 | 0.81% |
| 2022-08-31 | 0 | 4.960 | 4.950 | 4.960 | 4.960 | 4.960 | 18,000 | 89,280 | 4.9600 | 3.756 | 3.749 | 3.756 | 3.756 | 3.756 | 23,769 | 3.7561 | 0.00% |
| 2022-08-30 | 0 | 4.960 | 4.950 | 4.960 | 4.950 | 4.960 | 20,000 | 99,180 | 4.9590 | 3.756 | 3.749 | 3.756 | 3.749 | 3.756 | 26,410 | 3.7554 | 0.00% |
| 2022-08-29 | 0 | 4.960 | 4.960 | 4.990 | 4.960 | 4.960 | 40,000 | 198,200 | 4.9550 | 3.756 | 3.756 | 3.779 | 3.756 | 3.756 | 52,820 | 3.7523 | 0.00% |
| 2022-08-26 | 0 | 4.960 | 4.950 | 5.000 | 4.960 | 5.000 | 48,000 | 238,360 | 4.9658 | 3.756 | 3.749 | 3.786 | 3.756 | 3.786 | 63,384 | 3.7606 | 0.00% |
| 2022-08-25 | 0 | 4.960 | 4.950 | 5.000 | - | - | 0 | 0 | - | 3.756 | 3.749 | 3.786 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 4.960 | 4.940 | 4.960 | 4.950 | 4.990 | 40,000 | 198,520 | 4.9630 | 3.756 | 3.741 | 3.756 | 3.749 | 3.779 | 52,820 | 3.7584 | -0.20% |
| 2022-08-23 | 0 | 4.970 | 4.960 | 4.970 | 4.940 | 4.990 | 172,000 | 851,720 | 4.9519 | 3.764 | 3.756 | 3.764 | 3.741 | 3.779 | 227,127 | 3.7500 | -0.40% |
| 2022-08-22 | 0 | 4.990 | 4.990 | 5.000 | 4.950 | 5.000 | 10,000 | 49,720 | 4.9720 | 3.779 | 3.779 | 3.786 | 3.749 | 3.786 | 13,205 | 3.7652 | -0.20% |
| 2022-08-19 | 0 | 5.000 | 4.970 | 5.000 | 4.950 | 5.000 | 84,988 | 423,080 | 4.9781 | 3.786 | 3.764 | 3.786 | 3.749 | 3.786 | 112,227 | 3.7699 | 0.81% |
| 2022-08-18 | 0 | 4.960 | 4.960 | 4.990 | 4.950 | 5.000 | 52,000 | 258,480 | 4.9708 | 3.756 | 3.756 | 3.779 | 3.749 | 3.786 | 68,666 | 3.7643 | 0.20% |
| 2022-08-17 | 0 | 4.950 | 4.930 | 4.970 | 4.940 | 4.970 | 78,000 | 386,040 | 4.9492 | 3.749 | 3.733 | 3.764 | 3.741 | 3.764 | 103,000 | 3.7480 | 0.41% |
| 2022-08-16 | 0 | 4.930 | 4.930 | 4.960 | 4.920 | 4.960 | 128,000 | 632,820 | 4.9439 | 3.733 | 3.733 | 3.756 | 3.726 | 3.756 | 169,025 | 3.7439 | 0.41% |
| 2022-08-15 | 0 | 4.910 | 4.910 | 4.950 | 4.910 | 4.940 | 70,000 | 344,300 | 4.9186 | 3.718 | 3.718 | 3.749 | 3.718 | 3.741 | 92,435 | 3.7248 | 0.00% |
| 2022-08-12 | 0 | 4.910 | 4.910 | 4.940 | 4.900 | 4.940 | 18,000 | 88,360 | 4.9089 | 3.718 | 3.718 | 3.741 | 3.711 | 3.741 | 23,769 | 3.7174 | 0.20% |
| 2022-08-11 | 0 | 4.900 | 4.890 | 4.920 | 4.900 | 4.920 | 114,000 | 559,600 | 4.9088 | 3.711 | 3.703 | 3.726 | 3.711 | 3.726 | 150,538 | 3.7173 | 0.00% |
| 2022-08-10 | 0 | 4.900 | 4.890 | 4.910 | 4.900 | 4.920 | 62,000 | 304,000 | 4.9032 | 3.711 | 3.703 | 3.718 | 3.711 | 3.726 | 81,871 | 3.7131 | 0.00% |
| 2022-08-09 | 0 | 4.900 | 4.900 | 4.920 | 4.900 | 4.920 | 110,000 | 540,400 | 4.9127 | 3.711 | 3.711 | 3.726 | 3.711 | 3.726 | 145,256 | 3.7203 | -0.61% |
| 2022-08-08 | 0 | 4.930 | 4.930 | 4.950 | 4.900 | 5.000 | 84,000 | 415,080 | 4.9414 | 3.733 | 3.733 | 3.749 | 3.711 | 3.786 | 110,923 | 3.7421 | 0.20% |
| 2022-08-05 | 0 | 4.920 | 4.890 | 4.980 | 4.880 | 4.920 | 80,302 | 393,579 | 4.9012 | 3.726 | 3.703 | 3.771 | 3.696 | 3.726 | 106,039 | 3.7116 | 0.61% |
| 2022-08-04 | 0 | 4.890 | 4.880 | 4.890 | 4.890 | 4.900 | 98,000 | 479,320 | 4.8910 | 3.703 | 3.696 | 3.703 | 3.703 | 3.711 | 129,410 | 3.7039 | 0.00% |
| 2022-08-03 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 4.930 | 76,000 | 372,660 | 4.9034 | 3.703 | 3.703 | 3.711 | 3.696 | 3.733 | 100,359 | 3.7133 | 0.41% |
| 2022-08-02 | 0 | 4.870 | 4.870 | 4.880 | 4.860 | 4.880 | 114,000 | 555,700 | 4.8746 | 3.688 | 3.688 | 3.696 | 3.680 | 3.696 | 150,538 | 3.6914 | -0.61% |
| 2022-08-01 | 0 | 4.900 | 4.900 | 4.920 | 4.880 | 4.950 | 92,000 | 449,860 | 4.8898 | 3.711 | 3.711 | 3.726 | 3.696 | 3.749 | 121,487 | 3.7030 | 0.00% |
| 2022-07-29 | 0 | 4.900 | 4.900 | 4.910 | 4.900 | 4.940 | 156,000 | 765,220 | 4.9053 | 3.711 | 3.711 | 3.718 | 3.711 | 3.741 | 205,999 | 3.7147 | -0.61% |
| 2022-07-28 | 0 | 4.930 | 4.910 | 4.930 | 4.930 | 4.930 | 12,000 | 59,260 | 4.9383 | 3.733 | 3.718 | 3.733 | 3.733 | 3.733 | 15,846 | 3.7397 | 0.00% |
| 2022-07-27 | 0 | 4.930 | 4.900 | 4.950 | 4.900 | 4.960 | 144,000 | 708,960 | 4.9233 | 3.733 | 3.711 | 3.749 | 3.711 | 3.756 | 190,153 | 3.7284 | -0.20% |
| 2022-07-26 | 0 | 4.940 | 4.930 | 4.950 | 4.920 | 4.950 | 30,000 | 148,080 | 4.9360 | 3.741 | 3.733 | 3.749 | 3.726 | 3.749 | 39,615 | 3.7380 | 0.41% |
| 2022-07-25 | 0 | 4.920 | 4.900 | 4.940 | 4.880 | 4.940 | 106,000 | 519,600 | 4.9019 | 3.726 | 3.711 | 3.741 | 3.696 | 3.741 | 139,974 | 3.7121 | -0.40% |
| 2022-07-22 | 0 | 4.940 | 4.940 | 4.970 | 4.920 | 4.990 | 37,133 | 183,682 | 4.9466 | 3.741 | 3.741 | 3.764 | 3.726 | 3.779 | 49,034 | 3.7460 | -0.20% |
| 2022-07-21 | 0 | 4.950 | 4.940 | 4.970 | 4.930 | 4.950 | 92,000 | 454,540 | 4.9407 | 3.749 | 3.741 | 3.764 | 3.733 | 3.749 | 121,487 | 3.7415 | -0.40% |
| 2022-07-20 | 0 | 4.970 | 4.950 | 4.970 | 4.940 | 4.980 | 86,000 | 426,020 | 4.9537 | 3.764 | 3.749 | 3.764 | 3.741 | 3.771 | 113,564 | 3.7514 | 0.40% |
| 2022-07-19 | 0 | 4.950 | 4.950 | 4.980 | 4.940 | 4.960 | 76,000 | 376,320 | 4.9516 | 3.749 | 3.749 | 3.771 | 3.741 | 3.756 | 100,359 | 3.7498 | -0.20% |
| 2022-07-18 | 0 | 4.960 | 4.940 | 4.990 | 4.940 | 4.960 | 78,000 | 386,540 | 4.9556 | 3.756 | 3.741 | 3.779 | 3.741 | 3.756 | 103,000 | 3.7528 | 0.40% |
| 2022-07-15 | 0 | 4.940 | 4.920 | 4.940 | 4.920 | 4.940 | 8,000 | 39,440 | 4.9300 | 3.741 | 3.726 | 3.741 | 3.726 | 3.741 | 10,564 | 3.7334 | 0.00% |
| 2022-07-14 | 0 | 4.940 | 4.930 | 4.940 | 4.910 | 4.980 | 118,000 | 582,860 | 4.9395 | 3.741 | 3.733 | 3.741 | 3.718 | 3.771 | 155,820 | 3.7406 | -0.80% |
| 2022-07-13 | 0 | 4.980 | 4.950 | 4.990 | 4.920 | 4.980 | 36,000 | 177,640 | 4.9344 | 3.771 | 3.749 | 3.779 | 3.726 | 3.771 | 47,538 | 3.7368 | 1.22% |
| 2022-07-12 | 0 | 4.920 | 4.920 | 4.930 | 4.910 | 4.950 | 30,000 | 147,640 | 4.9213 | 3.726 | 3.726 | 3.733 | 3.718 | 3.749 | 39,615 | 3.7269 | -0.40% |
| 2022-07-11 | 0 | 4.940 | 4.920 | 4.960 | 4.890 | 4.950 | 352,000 | 1,728,520 | 4.9106 | 3.741 | 3.726 | 3.756 | 3.703 | 3.749 | 464,818 | 3.7187 | -0.80% |
| 2022-07-08 | 0 | 4.980 | 4.980 | 5.000 | 4.950 | 4.980 | 122,445 | 607,725 | 4.9632 | 3.771 | 3.771 | 3.786 | 3.749 | 3.771 | 161,689 | 3.7586 | -0.20% |
| 2022-07-07 | 0 | 4.990 | 4.970 | 4.990 | 4.990 | 5.050 | 26,000 | 129,980 | 4.9992 | 3.779 | 3.764 | 3.779 | 3.779 | 3.824 | 34,333 | 3.7858 | 0.00% |
| 2022-07-06 | 0 | 4.990 | 4.990 | 5.010 | 4.990 | 5.010 | 55,863 | 279,261 | 4.9990 | 3.779 | 3.779 | 3.794 | 3.779 | 3.794 | 73,767 | 3.7857 | -0.80% |
| 2022-07-05 | 0 | 5.030 | 5.010 | 5.030 | 5.000 | 5.090 | 58,000 | 292,060 | 5.0355 | 3.809 | 3.794 | 3.809 | 3.786 | 3.855 | 76,589 | 3.8133 | 0.80% |
| 2022-07-04 | 0 | 4.990 | 4.980 | 5.000 | 4.970 | 5.000 | 62,000 | 308,700 | 4.9790 | 3.779 | 3.771 | 3.786 | 3.764 | 3.786 | 81,871 | 3.7705 | -0.99% |
| 2022-06-30 | 0 | 5.040 | 5.000 | 5.040 | 5.000 | 5.050 | 82,645 | 414,525 | 5.0157 | 3.817 | 3.786 | 3.817 | 3.786 | 3.824 | 109,133 | 3.7983 | 0.80% |
| 2022-06-29 | 0 | 5.000 | 4.980 | 5.000 | 4.920 | 5.050 | 256,000 | 1,280,600 | 5.0023 | 3.786 | 3.771 | 3.786 | 3.726 | 3.824 | 338,050 | 3.7882 | 0.40% |
| 2022-06-28 | 0 | 5.200 | 5.190 | 5.200 | 5.200 | 5.280 | 266,000 | 1,384,580 | 5.2052 | 3.771 | 3.764 | 3.771 | 3.771 | 3.829 | 366,772 | 3.7750 | -1.14% |
| 2022-06-27 | 0 | 5.260 | 5.220 | 5.260 | 5.250 | 5.290 | 46,000 | 242,460 | 5.2709 | 3.815 | 3.786 | 3.815 | 3.808 | 3.837 | 63,427 | 3.8227 | 1.15% |
| 2022-06-24 | 0 | 5.200 | 5.200 | 5.210 | 5.150 | 5.220 | 136,000 | 705,380 | 5.1866 | 3.771 | 3.771 | 3.779 | 3.735 | 3.786 | 187,523 | 3.7616 | -0.19% |
| 2022-06-23 | 0 | 5.210 | 5.170 | 5.240 | 5.200 | 5.260 | 132,000 | 689,580 | 5.2241 | 3.779 | 3.750 | 3.800 | 3.771 | 3.815 | 182,007 | 3.7888 | 0.00% |
| 2022-06-22 | 0 | 5.210 | 5.210 | 5.260 | 5.200 | 5.290 | 91,007 | 475,227 | 5.2219 | 3.779 | 3.779 | 3.815 | 3.771 | 3.837 | 125,484 | 3.7871 | -0.57% |
| 2022-06-21 | 0 | 5.240 | 5.240 | 5.270 | 5.240 | 5.300 | 42,000 | 220,960 | 5.2610 | 3.800 | 3.800 | 3.822 | 3.800 | 3.844 | 57,911 | 3.8155 | 0.00% |
| 2022-06-20 | 0 | 5.240 | 5.190 | 5.240 | 5.220 | 5.250 | 150,000 | 785,880 | 5.2392 | 3.800 | 3.764 | 3.800 | 3.786 | 3.808 | 206,826 | 3.7997 | -0.57% |
| 2022-06-17 | 0 | 5.270 | 5.260 | 5.270 | 5.250 | 5.300 | 54,000 | 284,680 | 5.2719 | 3.822 | 3.815 | 3.822 | 3.808 | 3.844 | 74,457 | 3.8234 | -0.19% |
| 2022-06-16 | 0 | 5.280 | 5.250 | 5.320 | 5.280 | 5.350 | 24,000 | 127,260 | 5.3025 | 3.829 | 3.808 | 3.858 | 3.829 | 3.880 | 33,092 | 3.8456 | -0.94% |
| 2022-06-15 | 0 | 5.330 | 5.320 | 5.340 | 5.300 | 5.350 | 118,000 | 629,320 | 5.3332 | 3.866 | 3.858 | 3.873 | 3.844 | 3.880 | 162,703 | 3.8679 | 0.38% |
| 2022-06-14 | 0 | 5.310 | 5.280 | 5.400 | 5.240 | 5.310 | 128,000 | 674,660 | 5.2708 | 3.851 | 3.829 | 3.916 | 3.800 | 3.851 | 176,492 | 3.8226 | 0.00% |
| 2022-06-13 | 0 | 5.310 | 5.310 | 5.350 | 5.310 | 5.350 | 42,000 | 223,300 | 5.3167 | 3.851 | 3.851 | 3.880 | 3.851 | 3.880 | 57,911 | 3.8559 | -1.30% |
| 2022-06-10 | 0 | 5.380 | 5.320 | 5.380 | 5.300 | 5.380 | 60,000 | 320,580 | 5.3430 | 3.902 | 3.858 | 3.902 | 3.844 | 3.902 | 82,731 | 3.8750 | 0.94% |
| 2022-06-09 | 0 | 5.330 | 5.320 | 5.330 | 5.280 | 5.340 | 110,000 | 584,380 | 5.3125 | 3.866 | 3.858 | 3.866 | 3.829 | 3.873 | 151,673 | 3.8529 | 0.95% |
| 2022-06-08 | 0 | 5.280 | 5.280 | 5.290 | 5.270 | 5.290 | 37,037 | 195,685 | 5.2835 | 3.829 | 3.829 | 3.837 | 3.822 | 3.837 | 51,068 | 3.8318 | 0.19% |
| 2022-06-07 | 0 | 5.270 | 5.260 | 5.270 | 5.260 | 5.290 | 34,000 | 179,360 | 5.2753 | 3.822 | 3.815 | 3.822 | 3.815 | 3.837 | 46,881 | 3.8259 | 0.38% |
| 2022-06-06 | 0 | 5.250 | 5.260 | 5.280 | 5.250 | 5.290 | 60,000 | 316,060 | 5.2677 | 3.808 | 3.815 | 3.829 | 3.808 | 3.837 | 82,731 | 3.8204 | 0.19% |
| 2022-06-02 | 0 | 5.240 | 5.210 | 5.240 | 5.240 | 5.250 | 26,000 | 136,260 | 5.2408 | 3.800 | 3.779 | 3.800 | 3.800 | 3.808 | 35,850 | 3.8008 | 0.19% |
| 2022-06-01 | 0 | 5.230 | 5.190 | 5.230 | 5.190 | 5.240 | 88,000 | 457,920 | 5.2036 | 3.793 | 3.764 | 3.793 | 3.764 | 3.800 | 121,338 | 3.7739 | 0.19% |
| 2022-05-31 | 0 | 5.220 | 5.170 | 5.230 | 5.220 | 5.220 | 2,000 | 10,440 | 5.2200 | 3.786 | 3.750 | 3.793 | 3.786 | 3.786 | 2,758 | 3.7858 | 0.00% |
| 2022-05-30 | 0 | 5.220 | 5.180 | 5.230 | 5.200 | 5.230 | 180,000 | 938,940 | 5.2163 | 3.786 | 3.757 | 3.793 | 3.771 | 3.793 | 248,192 | 3.7831 | 0.00% |
| 2022-05-27 | 0 | 5.220 | 5.200 | 5.230 | 5.200 | 5.230 | 5,026,000 | 26,136,820 | 5.2003 | 3.786 | 3.771 | 3.793 | 3.771 | 3.793 | 6,930,063 | 3.7715 | 0.00% |
| 2022-05-26 | 0 | 5.220 | 5.190 | 5.220 | 5.220 | 5.220 | 6,000 | 31,320 | 5.2200 | 3.786 | 3.764 | 3.786 | 3.786 | 3.786 | 8,273 | 3.7858 | 0.38% |
| 2022-05-25 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 14,000 | 72,800 | 5.2000 | 3.771 | 3.757 | 3.771 | 3.771 | 3.771 | 19,304 | 3.7713 | 0.00% |
| 2022-05-24 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.210 | 35,098 | 181,360 | 5.1672 | 3.771 | 3.735 | 3.771 | 3.735 | 3.779 | 48,395 | 3.7475 | 0.58% |
| 2022-05-23 | 0 | 5.170 | 5.170 | 5.210 | 5.150 | 5.190 | 46,000 | 238,100 | 5.1761 | 3.750 | 3.750 | 3.779 | 3.735 | 3.764 | 63,427 | 3.7539 | 0.39% |
| 2022-05-20 | 0 | 5.150 | 5.150 | 5.190 | 5.150 | 5.190 | 134,000 | 692,440 | 5.1675 | 3.735 | 3.735 | 3.764 | 3.735 | 3.764 | 184,765 | 3.7477 | -0.19% |
| 2022-05-19 | 0 | 5.160 | 5.160 | 5.170 | 5.160 | 5.170 | 78,000 | 402,980 | 5.1664 | 3.742 | 3.742 | 3.750 | 3.742 | 3.750 | 107,550 | 3.7469 | -0.19% |
| 2022-05-18 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 33,000 | 170,970 | 5.1809 | 3.750 | 3.750 | 3.757 | 3.750 | 3.764 | 45,502 | 3.7574 | -0.77% |
| 2022-05-17 | 0 | 5.210 | 5.190 | 5.210 | 5.160 | 5.210 | 58,000 | 301,240 | 5.1938 | 3.779 | 3.764 | 3.779 | 3.742 | 3.779 | 79,973 | 3.7668 | 0.58% |
| 2022-05-16 | 0 | 5.180 | 5.160 | 5.200 | 5.140 | 5.220 | 58,000 | 300,020 | 5.1728 | 3.757 | 3.742 | 3.771 | 3.728 | 3.786 | 79,973 | 3.7515 | -0.58% |
| 2022-05-13 | 0 | 5.210 | 5.150 | 5.210 | 5.150 | 5.240 | 6,000 | 31,160 | 5.1933 | 3.779 | 3.735 | 3.779 | 3.735 | 3.800 | 8,273 | 3.7664 | 1.17% |
| 2022-05-12 | 0 | 5.150 | 5.120 | 5.170 | 5.100 | 5.170 | 24,000 | 123,180 | 5.1325 | 3.735 | 3.713 | 3.750 | 3.699 | 3.750 | 33,092 | 3.7223 | -0.77% |
| 2022-05-11 | 0 | 5.190 | 5.150 | 5.190 | 5.150 | 5.210 | 56,000 | 289,720 | 5.1736 | 3.764 | 3.735 | 3.764 | 3.735 | 3.779 | 77,215 | 3.7521 | 0.97% |
| 2022-05-10 | 0 | 5.140 | 5.130 | 5.150 | 5.100 | 5.200 | 53,483 | 274,516 | 5.1328 | 3.728 | 3.721 | 3.735 | 3.699 | 3.771 | 73,745 | 3.7225 | -1.15% |
| 2022-05-06 | 0 | 5.200 | 5.160 | 5.200 | 5.120 | 5.210 | 68,000 | 350,740 | 5.1579 | 3.771 | 3.742 | 3.771 | 3.713 | 3.779 | 93,761 | 3.7408 | -0.19% |
| 2022-05-05 | 0 | 5.210 | 5.200 | 5.210 | 5.190 | 5.210 | 24,000 | 124,940 | 5.2058 | 3.779 | 3.771 | 3.779 | 3.764 | 3.779 | 33,092 | 3.7755 | 0.39% |
| 2022-05-04 | 0 | 5.190 | 5.160 | 5.190 | 5.150 | 5.190 | 12,000 | 61,880 | 5.1567 | 3.764 | 3.742 | 3.764 | 3.735 | 3.764 | 16,546 | 3.7399 | 0.78% |
| 2022-05-03 | 0 | 5.150 | 5.130 | 5.150 | 5.150 | 5.150 | 12,000 | 61,800 | 5.1500 | 3.735 | 3.721 | 3.735 | 3.735 | 3.735 | 16,546 | 3.7350 | 0.19% |
| 2022-04-29 | 0 | 5.140 | 5.140 | 5.150 | 5.100 | 5.160 | 96,000 | 491,720 | 5.1221 | 3.728 | 3.728 | 3.735 | 3.699 | 3.742 | 132,369 | 3.7148 | -0.19% |
| 2022-04-28 | 0 | 5.150 | 5.130 | 5.160 | 5.090 | 5.150 | 28,000 | 143,280 | 5.1171 | 3.735 | 3.721 | 3.742 | 3.692 | 3.735 | 38,608 | 3.7112 | -0.19% |
| 2022-04-27 | 0 | 5.160 | 5.130 | 5.160 | 5.150 | 5.160 | 40,000 | 206,360 | 5.1590 | 3.742 | 3.721 | 3.742 | 3.735 | 3.742 | 55,154 | 3.7415 | -0.19% |
| 2022-04-26 | 0 | 5.170 | 5.150 | 5.190 | 5.140 | 5.200 | 43,023 | 221,959 | 5.1591 | 3.750 | 3.735 | 3.764 | 3.728 | 3.771 | 59,322 | 3.7416 | -0.39% |
| 2022-04-25 | 0 | 5.190 | 5.150 | 5.190 | 5.150 | 5.200 | 26,000 | 134,640 | 5.1785 | 3.764 | 3.735 | 3.764 | 3.735 | 3.771 | 35,850 | 3.7557 | -0.19% |
| 2022-04-22 | 0 | 5.200 | 5.190 | 5.200 | 5.170 | 5.200 | 108,000 | 560,980 | 5.1943 | 3.771 | 3.764 | 3.771 | 3.750 | 3.771 | 148,915 | 3.7671 | -0.19% |
| 2022-04-21 | 0 | 5.210 | 5.200 | 5.210 | 5.210 | 5.300 | 42,000 | 219,660 | 5.2300 | 3.779 | 3.771 | 3.779 | 3.779 | 3.844 | 57,911 | 3.7930 | -0.19% |
| 2022-04-20 | 0 | 5.220 | 5.220 | 5.230 | 5.200 | 5.230 | 58,000 | 303,160 | 5.2269 | 3.786 | 3.786 | 3.793 | 3.771 | 3.793 | 79,973 | 3.7908 | 0.19% |
| 2022-04-19 | 0 | 5.210 | 5.200 | 5.220 | 5.190 | 5.220 | 88,000 | 458,040 | 5.2050 | 3.779 | 3.771 | 3.786 | 3.764 | 3.786 | 121,338 | 3.7749 | -0.19% |
| 2022-04-14 | 0 | 5.220 | 5.200 | 5.230 | 5.180 | 5.250 | 130,000 | 676,760 | 5.2058 | 3.786 | 3.771 | 3.793 | 3.757 | 3.808 | 179,250 | 3.7755 | -0.57% |
| 2022-04-13 | 0 | 5.250 | 5.240 | 5.250 | 5.210 | 5.250 | 18,000 | 94,420 | 5.2456 | 3.808 | 3.800 | 3.808 | 3.779 | 3.808 | 24,819 | 3.8043 | 0.38% |
| 2022-04-12 | 0 | 5.230 | 5.210 | 5.260 | 5.210 | 5.270 | 18,000 | 94,080 | 5.2267 | 3.793 | 3.779 | 3.815 | 3.779 | 3.822 | 24,819 | 3.7906 | 0.38% |
| 2022-04-11 | 0 | 5.210 | 5.210 | 5.220 | 5.200 | 5.240 | 44,000 | 229,160 | 5.2082 | 3.779 | 3.779 | 3.786 | 3.771 | 3.800 | 60,669 | 3.7772 | -0.57% |
| 2022-04-08 | 0 | 5.240 | 5.230 | 5.240 | 5.200 | 5.250 | 224,736 | 1,177,076 | 5.2376 | 3.800 | 3.793 | 3.800 | 3.771 | 3.808 | 309,876 | 3.7985 | 0.00% |
| 2022-04-07 | 0 | 5.240 | 5.220 | 5.240 | 5.180 | 5.250 | 278,000 | 1,451,160 | 5.2200 | 3.800 | 3.786 | 3.800 | 3.757 | 3.808 | 383,318 | 3.7858 | 1.16% |
| 2022-04-06 | 0 | 5.180 | 5.180 | 5.190 | 5.080 | 5.190 | 250,000 | 1,290,220 | 5.1609 | 3.757 | 3.757 | 3.764 | 3.684 | 3.764 | 344,711 | 3.7429 | 3.19% |
| 2022-04-04 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.020 | 120,000 | 600,480 | 5.0040 | 3.641 | 3.633 | 3.641 | 3.626 | 3.641 | 165,461 | 3.6291 | 0.20% |
| 2022-04-01 | 0 | 5.010 | 5.010 | 5.030 | 4.980 | 5.050 | 58,000 | 290,280 | 5.0048 | 3.633 | 3.633 | 3.648 | 3.612 | 3.662 | 79,973 | 3.6297 | -0.79% |
| 2022-03-31 | 0 | 5.050 | 5.010 | 5.050 | 5.010 | 5.050 | 70,877 | 356,038 | 5.0233 | 3.662 | 3.633 | 3.662 | 3.633 | 3.662 | 97,728 | 3.6431 | 0.00% |
| 2022-03-30 | 0 | 5.050 | 5.020 | 5.050 | 5.010 | 5.070 | 32,000 | 161,420 | 5.0444 | 3.662 | 3.641 | 3.662 | 3.633 | 3.677 | 44,123 | 3.6584 | 0.00% |
| 2022-03-29 | 0 | 5.050 | 5.040 | 5.060 | 5.050 | 5.060 | 70,000 | 353,940 | 5.0563 | 3.662 | 3.655 | 3.670 | 3.662 | 3.670 | 96,519 | 3.6671 | 0.00% |
| 2022-03-28 | 0 | 5.050 | 5.050 | 5.070 | 5.040 | 5.080 | 50,000 | 252,660 | 5.0532 | 3.662 | 3.662 | 3.677 | 3.655 | 3.684 | 68,942 | 3.6648 | -0.39% |
| 2022-03-25 | 0 | 5.070 | 5.050 | 5.070 | 5.050 | 5.070 | 30,000 | 152,060 | 5.0687 | 3.677 | 3.662 | 3.677 | 3.662 | 3.677 | 41,365 | 3.6760 | 0.40% |
| 2022-03-24 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.080 | 30,000 | 151,860 | 5.0620 | 3.662 | 3.648 | 3.662 | 3.662 | 3.684 | 41,365 | 3.6712 | 0.00% |
| 2022-03-23 | 0 | 5.050 | 5.060 | 5.090 | 5.040 | 5.090 | 34,000 | 171,920 | 5.0565 | 3.662 | 3.670 | 3.692 | 3.655 | 3.692 | 46,881 | 3.6672 | 0.20% |
| 2022-03-22 | 0 | 5.040 | 5.040 | 5.090 | 5.040 | 5.100 | 20,000 | 101,520 | 5.0760 | 3.655 | 3.655 | 3.692 | 3.655 | 3.699 | 27,577 | 3.6813 | -0.79% |
| 2022-03-21 | 0 | 5.080 | 5.040 | 5.050 | 5.020 | 5.110 | 43,052 | 217,474 | 5.0514 | 3.684 | 3.655 | 3.662 | 3.641 | 3.706 | 59,362 | 3.6635 | 0.99% |
| 2022-03-18 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.030 | 34,000 | 170,780 | 5.0229 | 3.648 | 3.641 | 3.648 | 3.633 | 3.648 | 46,881 | 3.6429 | 1.00% |
| 2022-03-17 | 0 | 4.980 | 4.960 | 4.980 | 4.950 | 5.100 | 70,000 | 349,620 | 4.9946 | 3.612 | 3.597 | 3.612 | 3.590 | 3.699 | 96,519 | 3.6223 | 1.01% |
| 2022-03-16 | 0 | 4.930 | 4.910 | 4.930 | 4.880 | 4.950 | 68,000 | 333,880 | 4.9100 | 3.575 | 3.561 | 3.575 | 3.539 | 3.590 | 93,761 | 3.5610 | 1.23% |
| 2022-03-15 | 0 | 4.870 | 4.870 | 4.920 | 4.870 | 4.950 | 210,000 | 1,030,660 | 4.9079 | 3.532 | 3.532 | 3.568 | 3.532 | 3.590 | 289,557 | 3.5594 | -1.81% |
| 2022-03-14 | 0 | 4.960 | 4.930 | 4.970 | 4.940 | 4.980 | 98,000 | 487,100 | 4.9704 | 3.597 | 3.575 | 3.604 | 3.583 | 3.612 | 135,127 | 3.6048 | -0.80% |
| 2022-03-11 | 0 | 5.000 | 4.960 | 5.000 | 4.940 | 5.000 | 88,000 | 438,340 | 4.9811 | 3.626 | 3.597 | 3.626 | 3.583 | 3.626 | 121,338 | 3.6125 | -0.79% |
| 2022-03-10 | 0 | 5.040 | 4.980 | 5.050 | 4.950 | 5.040 | 80,000 | 397,860 | 4.9733 | 3.655 | 3.612 | 3.662 | 3.590 | 3.655 | 110,307 | 3.6068 | 2.02% |
| 2022-03-09 | 0 | 4.940 | 4.920 | 4.950 | 4.910 | 4.970 | 76,000 | 374,440 | 4.9268 | 3.583 | 3.568 | 3.590 | 3.561 | 3.604 | 104,792 | 3.5732 | -0.40% |
| 2022-03-08 | 0 | 4.960 | 4.920 | 4.960 | 4.930 | 4.970 | 94,000 | 465,760 | 4.9549 | 3.597 | 3.568 | 3.597 | 3.575 | 3.604 | 129,611 | 3.5935 | -0.20% |
| 2022-03-07 | 0 | 4.970 | 4.970 | 4.980 | 4.940 | 5.000 | 153,176 | 759,096 | 4.9557 | 3.604 | 3.604 | 3.612 | 3.583 | 3.626 | 211,206 | 3.5941 | -1.00% |
| 2022-03-04 | 0 | 5.020 | 5.020 | 5.030 | 4.960 | 5.020 | 128,000 | 639,200 | 4.9938 | 3.641 | 3.641 | 3.648 | 3.597 | 3.641 | 176,492 | 3.6217 | -0.20% |
| 2022-03-03 | 0 | 5.030 | 5.000 | 5.030 | 4.980 | 5.030 | 42,000 | 210,020 | 5.0005 | 3.648 | 3.626 | 3.648 | 3.612 | 3.648 | 57,911 | 3.6266 | 0.60% |
| 2022-03-02 | 0 | 5.000 | 4.990 | 5.000 | 5.000 | 5.020 | 92,002 | 460,649 | 5.0069 | 3.626 | 3.619 | 3.626 | 3.626 | 3.641 | 126,856 | 3.6313 | -0.60% |
| 2022-03-01 | 0 | 5.030 | 5.010 | 5.030 | 5.000 | 5.030 | 125,000 | 626,020 | 5.0082 | 3.648 | 3.633 | 3.648 | 3.626 | 3.648 | 172,355 | 3.6321 | -0.20% |
| 2022-02-28 | 0 | 5.040 | 5.010 | 5.070 | 5.000 | 5.040 | 100,000 | 503,060 | 5.0306 | 3.655 | 3.633 | 3.677 | 3.626 | 3.655 | 137,884 | 3.6484 | 0.00% |
| 2022-02-25 | 0 | 5.040 | 5.030 | 5.040 | 5.010 | 5.050 | 76,000 | 381,440 | 5.0189 | 3.655 | 3.648 | 3.655 | 3.633 | 3.662 | 104,792 | 3.6400 | 0.00% |
| 2022-02-24 | 0 | 5.040 | 5.030 | 5.040 | 5.010 | 5.070 | 107,124 | 539,198 | 5.0334 | 3.655 | 3.648 | 3.655 | 3.633 | 3.677 | 147,707 | 3.6505 | -0.59% |
| 2022-02-23 | 0 | 5.070 | 5.040 | 5.090 | 5.040 | 5.090 | 122,000 | 616,420 | 5.0526 | 3.677 | 3.655 | 3.692 | 3.655 | 3.692 | 168,219 | 3.6644 | 0.20% |
| 2022-02-22 | 0 | 5.060 | 5.060 | 5.070 | 5.040 | 5.090 | 82,000 | 415,180 | 5.0632 | 3.670 | 3.670 | 3.677 | 3.655 | 3.692 | 113,065 | 3.6720 | -0.59% |
| 2022-02-21 | 0 | 5.090 | 5.090 | 5.100 | 5.060 | 5.090 | 18,000 | 91,420 | 5.0789 | 3.692 | 3.692 | 3.699 | 3.670 | 3.692 | 24,819 | 3.6834 | 0.00% |
| 2022-02-18 | 0 | 5.090 | 5.080 | 5.110 | 5.090 | 5.120 | 70,000 | 357,580 | 5.1083 | 3.692 | 3.684 | 3.706 | 3.692 | 3.713 | 96,519 | 3.7048 | -0.20% |
| 2022-02-17 | 0 | 5.100 | 5.080 | 5.100 | 5.060 | 5.110 | 42,000 | 212,780 | 5.0662 | 3.699 | 3.684 | 3.699 | 3.670 | 3.706 | 57,911 | 3.6742 | 0.20% |
| 2022-02-16 | 0 | 5.090 | 5.100 | 5.110 | 5.050 | 5.100 | 87,000 | 440,650 | 5.0649 | 3.692 | 3.699 | 3.706 | 3.662 | 3.699 | 119,959 | 3.6733 | 0.00% |
| 2022-02-15 | 0 | 5.090 | 5.060 | 5.100 | 5.060 | 5.110 | 64,000 | 324,300 | 5.0672 | 3.692 | 3.670 | 3.699 | 3.670 | 3.706 | 88,246 | 3.6750 | -0.20% |
| 2022-02-14 | 0 | 5.100 | 5.100 | 5.110 | 5.080 | 5.100 | 68,000 | 345,920 | 5.0871 | 3.699 | 3.699 | 3.706 | 3.684 | 3.699 | 93,761 | 3.6894 | 0.00% |
| 2022-02-11 | 0 | 5.100 | 5.080 | 5.110 | 5.090 | 5.120 | 96,333 | 491,598 | 5.1031 | 3.699 | 3.684 | 3.706 | 3.692 | 3.713 | 132,828 | 3.7010 | 0.00% |
| 2022-02-10 | 0 | 5.100 | 5.080 | 5.110 | 5.070 | 5.100 | 147,147 | 749,749 | 5.0952 | 3.699 | 3.684 | 3.706 | 3.677 | 3.699 | 202,893 | 3.6953 | 0.20% |
| 2022-02-09 | 0 | 5.090 | 5.060 | 5.090 | 5.060 | 5.090 | 52,000 | 264,060 | 5.0781 | 3.692 | 3.670 | 3.692 | 3.670 | 3.692 | 71,700 | 3.6829 | 0.20% |
| 2022-02-08 | 0 | 5.080 | 5.070 | 5.090 | 5.040 | 5.090 | 58,000 | 293,680 | 5.0634 | 3.684 | 3.677 | 3.692 | 3.655 | 3.692 | 79,973 | 3.6722 | 0.20% |
| 2022-02-07 | 0 | 5.070 | 5.050 | 5.080 | 5.050 | 5.070 | 60,000 | 303,220 | 5.0537 | 3.677 | 3.662 | 3.684 | 3.662 | 3.677 | 82,731 | 3.6652 | -0.20% |
| 2022-02-04 | 0 | 5.080 | 5.070 | 5.080 | 5.030 | 5.090 | 78,000 | 395,160 | 5.0662 | 3.684 | 3.677 | 3.684 | 3.648 | 3.692 | 107,550 | 3.6742 | 0.00% |
| 2022-01-31 | 0 | 5.080 | 5.030 | 5.090 | 5.030 | 5.080 | 36,000 | 181,780 | 5.0494 | 3.684 | 3.648 | 3.692 | 3.648 | 3.684 | 49,638 | 3.6621 | 0.00% |
| 2022-01-28 | 0 | 5.080 | 5.060 | 5.090 | 5.060 | 5.090 | 14,000 | 70,980 | 5.0700 | 3.684 | 3.670 | 3.692 | 3.670 | 3.692 | 19,304 | 3.6770 | -0.20% |
| 2022-01-27 | 0 | 5.090 | 5.050 | 5.090 | 5.040 | 5.090 | 24,000 | 121,480 | 5.0617 | 3.692 | 3.662 | 3.692 | 3.655 | 3.692 | 33,092 | 3.6710 | 0.00% |
| 2022-01-26 | 0 | 5.090 | 5.090 | 5.110 | 5.020 | 5.070 | 16,000 | 80,460 | 5.0288 | 3.692 | 3.692 | 3.706 | 3.641 | 3.677 | 22,061 | 3.6471 | 0.39% |
| 2022-01-25 | 0 | 5.070 | 5.070 | 5.080 | 5.060 | 5.130 | 34,000 | 172,320 | 5.0682 | 3.677 | 3.677 | 3.684 | 3.670 | 3.721 | 46,881 | 3.6757 | -0.20% |
| 2022-01-24 | 0 | 5.080 | 5.080 | 5.090 | 5.050 | 5.100 | 54,000 | 273,640 | 5.0674 | 3.684 | 3.684 | 3.692 | 3.662 | 3.699 | 74,457 | 3.6751 | 0.00% |
| 2022-01-21 | 0 | 5.080 | 5.080 | 5.090 | 5.060 | 5.080 | 12,954 | 65,766 | 5.0769 | 3.684 | 3.684 | 3.692 | 3.670 | 3.684 | 17,862 | 3.6820 | -0.20% |
| 2022-01-20 | 0 | 5.090 | 5.050 | 5.090 | 5.090 | 5.090 | 8,000 | 40,640 | 5.0800 | 3.692 | 3.662 | 3.692 | 3.692 | 3.692 | 11,031 | 3.6842 | 0.00% |
| 2022-01-19 | 0 | 5.090 | 5.050 | 5.090 | 5.020 | 5.100 | 42,000 | 211,580 | 5.0376 | 3.692 | 3.662 | 3.692 | 3.641 | 3.699 | 57,911 | 3.6535 | 0.79% |
| 2022-01-18 | 0 | 5.050 | 5.020 | 5.070 | 5.030 | 5.050 | 4,000 | 20,160 | 5.0400 | 3.662 | 3.641 | 3.677 | 3.648 | 3.662 | 5,515 | 3.6552 | 0.00% |
| 2022-01-17 | 0 | 5.050 | 5.020 | 5.050 | 5.050 | 5.070 | 24,000 | 121,420 | 5.0592 | 3.662 | 3.641 | 3.662 | 3.662 | 3.677 | 33,092 | 3.6691 | -0.20% |
| 2022-01-14 | 0 | 5.060 | 5.060 | 5.070 | 5.000 | 5.070 | 112,000 | 564,440 | 5.0396 | 3.670 | 3.670 | 3.677 | 3.626 | 3.677 | 154,430 | 3.6550 | -0.20% |
| 2022-01-13 | 0 | 5.070 | 5.060 | 5.070 | 5.030 | 5.100 | 94,000 | 477,060 | 5.0751 | 3.677 | 3.670 | 3.677 | 3.648 | 3.699 | 129,611 | 3.6807 | 0.60% |
| 2022-01-12 | 0 | 5.040 | 5.040 | 5.050 | 5.040 | 5.050 | 58,000 | 292,800 | 5.0483 | 3.655 | 3.655 | 3.662 | 3.655 | 3.662 | 79,973 | 3.6612 | 0.00% |
| 2022-01-11 | 0 | 5.040 | 5.040 | 5.050 | 5.030 | 5.050 | 54,000 | 272,340 | 5.0433 | 3.655 | 3.655 | 3.662 | 3.648 | 3.662 | 74,457 | 3.6577 | -0.20% |
| 2022-01-10 | 0 | 5.050 | 5.010 | 5.050 | 5.010 | 5.050 | 34,000 | 171,380 | 5.0406 | 3.662 | 3.633 | 3.662 | 3.633 | 3.662 | 46,881 | 3.6557 | 0.40% |
| 2022-01-07 | 0 | 5.030 | 5.000 | 5.040 | 5.000 | 5.070 | 28,968 | 145,439 | 5.0207 | 3.648 | 3.626 | 3.655 | 3.626 | 3.677 | 39,942 | 3.6412 | 0.60% |
| 2022-01-06 | 0 | 5.000 | 5.000 | 5.010 | 5.000 | 5.000 | 108,000 | 540,000 | 5.0000 | 3.626 | 3.626 | 3.633 | 3.626 | 3.626 | 148,915 | 3.6262 | 0.40% |
| 2022-01-05 | 0 | 4.980 | 4.960 | 4.980 | 4.960 | 4.980 | 40,000 | 198,960 | 4.9740 | 3.612 | 3.597 | 3.612 | 3.597 | 3.612 | 55,154 | 3.6074 | 0.00% |
| 2022-01-04 | 0 | 4.980 | 4.960 | 4.990 | 4.970 | 4.980 | 18,000 | 89,620 | 4.9789 | 3.612 | 3.597 | 3.619 | 3.604 | 3.612 | 24,819 | 3.6109 | 0.20% |
| 2022-01-03 | 0 | 4.970 | 4.950 | 4.970 | 4.940 | 4.980 | 30,000 | 149,140 | 4.9713 | 3.604 | 3.590 | 3.604 | 3.583 | 3.612 | 41,365 | 3.6054 | 0.00% |
| 2021-12-31 | 0 | 4.970 | 4.920 | 4.970 | 4.920 | 4.980 | 12,000 | 59,160 | 4.9300 | 3.604 | 3.568 | 3.604 | 3.568 | 3.612 | 16,546 | 3.5755 | 0.00% |
| 2021-12-30 | 0 | 4.970 | 4.920 | 4.970 | 4.920 | 4.990 | 12,000 | 59,180 | 4.9317 | 3.604 | 3.568 | 3.604 | 3.568 | 3.619 | 16,546 | 3.5767 | -0.20% |
| 2021-12-29 | 0 | 4.980 | 4.940 | 4.980 | 4.920 | 4.980 | 50,000 | 247,980 | 4.9596 | 3.612 | 3.583 | 3.612 | 3.568 | 3.612 | 68,942 | 3.5969 | 1.01% |
| 2021-12-28 | 0 | 4.930 | 4.930 | 4.980 | 4.920 | 4.990 | 102,000 | 503,140 | 4.9327 | 3.575 | 3.575 | 3.612 | 3.568 | 3.619 | 140,642 | 3.5775 | -1.20% |
| 2021-12-24 | 0 | 4.990 | 4.970 | 4.990 | 4.980 | 4.990 | 12,000 | 59,780 | 4.9817 | 3.619 | 3.604 | 3.619 | 3.612 | 3.619 | 16,546 | 3.6129 | 0.60% |
| 2021-12-23 | 0 | 4.960 | 4.930 | 4.960 | 4.960 | 4.960 | 36,000 | 178,560 | 4.9600 | 3.597 | 3.575 | 3.597 | 3.597 | 3.597 | 49,638 | 3.5972 | 0.00% |
| 2021-12-22 | 0 | 4.960 | 4.930 | 4.960 | 4.950 | 4.960 | 6,000 | 29,740 | 4.9567 | 3.597 | 3.575 | 3.597 | 3.590 | 3.597 | 8,273 | 3.5948 | 0.61% |
| 2021-12-21 | 0 | 4.930 | 4.920 | 4.930 | 4.930 | 4.940 | 32,592 | 160,760 | 4.9325 | 3.575 | 3.568 | 3.575 | 3.575 | 3.583 | 44,939 | 3.5773 | 0.00% |
| 2021-12-20 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 8,000 | 39,460 | 4.9325 | 3.575 | 3.575 | 3.583 | 3.575 | 3.583 | 11,031 | 3.5773 | -0.40% |
| 2021-12-17 | 0 | 4.950 | 4.940 | 4.980 | 4.940 | 4.980 | 14,000 | 69,360 | 4.9543 | 3.590 | 3.583 | 3.612 | 3.583 | 3.612 | 19,304 | 3.5931 | 0.20% |
| 2021-12-16 | 0 | 4.940 | 4.940 | 4.950 | 4.930 | 4.970 | 28,000 | 138,380 | 4.9421 | 3.583 | 3.583 | 3.590 | 3.575 | 3.604 | 38,608 | 3.5843 | -0.60% |
| 2021-12-15 | 0 | 4.970 | 4.940 | 5.000 | 4.970 | 4.970 | 2,000 | 9,940 | 4.9700 | 3.604 | 3.583 | 3.626 | 3.604 | 3.604 | 2,758 | 3.6045 | 0.61% |
| 2021-12-14 | 0 | 4.940 | 4.960 | 4.980 | 4.940 | 4.950 | 12,000 | 59,380 | 4.9483 | 3.583 | 3.597 | 3.612 | 3.583 | 3.590 | 16,546 | 3.5888 | -0.40% |
| 2021-12-13 | 0 | 4.960 | 4.960 | 4.980 | 4.950 | 5.000 | 8,000 | 39,780 | 4.9725 | 3.597 | 3.597 | 3.612 | 3.590 | 3.626 | 11,031 | 3.6063 | -0.80% |
| 2021-12-10 | 0 | 5.000 | 4.960 | 5.000 | 4.950 | 5.000 | 50,000 | 249,500 | 4.9900 | 3.626 | 3.597 | 3.626 | 3.590 | 3.626 | 68,942 | 3.6190 | 0.81% |
| 2021-12-09 | 0 | 4.960 | 4.960 | 4.980 | - | - | 0 | 0 | - | 3.597 | 3.597 | 3.612 | - | - | 0 | - | 0.20% |
| 2021-12-08 | 0 | 4.950 | 4.920 | 4.980 | 4.950 | 4.970 | 56,000 | 277,240 | 4.9507 | 3.590 | 3.568 | 3.612 | 3.590 | 3.604 | 77,215 | 3.5905 | 0.00% |
| 2021-12-07 | 0 | 4.950 | 4.920 | 4.950 | 4.950 | 4.950 | 30,778 | 152,351 | 4.9500 | 3.590 | 3.568 | 3.590 | 3.590 | 3.590 | 42,438 | 3.5900 | 0.00% |
| 2021-12-06 | 0 | 4.950 | 4.930 | 4.950 | 4.920 | 4.950 | 76,000 | 375,800 | 4.9447 | 3.590 | 3.575 | 3.590 | 3.568 | 3.590 | 104,792 | 3.5862 | 0.20% |
| 2021-12-03 | 0 | 4.940 | 4.940 | 5.000 | 4.910 | 4.910 | 10,000 | 49,100 | 4.9100 | 3.583 | 3.583 | 3.626 | 3.561 | 3.561 | 13,788 | 3.5610 | -0.20% |
| 2021-12-02 | 0 | 4.950 | 4.950 | 5.000 | - | - | 0 | 0 | - | 3.590 | 3.590 | 3.626 | - | - | 0 | - | 0.20% |
| 2021-12-01 | 0 | 4.940 | 4.900 | 4.970 | 4.880 | 4.980 | 118,000 | 578,500 | 4.9025 | 3.583 | 3.554 | 3.604 | 3.539 | 3.612 | 162,703 | 3.5555 | 1.02% |
| 2021-11-30 | 0 | 4.890 | 4.890 | 4.940 | 4.890 | 4.970 | 198,000 | 973,300 | 4.9157 | 3.546 | 3.546 | 3.583 | 3.546 | 3.604 | 273,011 | 3.5651 | -2.20% |
| 2021-11-29 | 0 | 5.000 | 4.950 | 5.020 | 4.940 | 5.000 | 132,000 | 654,360 | 4.9573 | 3.626 | 3.590 | 3.641 | 3.583 | 3.626 | 182,007 | 3.5952 | 0.40% |
| 2021-11-26 | 0 | 4.980 | 4.980 | 5.000 | 4.970 | 4.980 | 168,000 | 835,140 | 4.9711 | 3.612 | 3.612 | 3.626 | 3.604 | 3.612 | 231,646 | 3.6052 | -0.40% |
| 2021-11-25 | 0 | 5.000 | 4.970 | 5.000 | 5.000 | 5.000 | 64,000 | 320,000 | 5.0000 | 3.626 | 3.604 | 3.626 | 3.626 | 3.626 | 88,246 | 3.6262 | 0.00% |
| 2021-11-24 | 0 | 5.000 | 4.980 | 5.000 | 4.970 | 5.080 | 124,000 | 618,720 | 4.9897 | 3.626 | 3.612 | 3.626 | 3.604 | 3.684 | 170,976 | 3.6187 | 0.60% |
| 2021-11-23 | 0 | 4.970 | 4.970 | 4.980 | 4.970 | 4.990 | 54,000 | 269,360 | 4.9881 | 3.604 | 3.604 | 3.612 | 3.604 | 3.619 | 74,457 | 3.6176 | -0.40% |
| 2021-11-22 | 0 | 4.990 | 4.970 | 5.000 | 4.980 | 5.000 | 14,000 | 69,920 | 4.9943 | 3.619 | 3.604 | 3.626 | 3.612 | 3.626 | 19,304 | 3.6221 | -0.20% |
| 2021-11-19 | 0 | 5.000 | 4.990 | 5.000 | 4.980 | 5.000 | 36,758 | 183,285 | 4.9863 | 3.626 | 3.619 | 3.626 | 3.612 | 3.626 | 50,683 | 3.6163 | 0.00% |
| 2021-11-18 | 0 | 5.000 | 4.990 | 5.000 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 3.626 | 3.619 | 3.626 | 3.626 | 3.626 | 16,546 | 3.6262 | -0.40% |
| 2021-11-17 | 0 | 5.020 | 5.000 | 5.020 | 4.990 | 5.030 | 42,000 | 210,200 | 5.0048 | 3.641 | 3.626 | 3.641 | 3.619 | 3.648 | 57,911 | 3.6297 | 0.40% |
| 2021-11-16 | 0 | 5.000 | 4.990 | 5.000 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 3.626 | 3.619 | 3.626 | 3.626 | 3.626 | 55,154 | 3.6262 | -0.60% |
| 2021-11-15 | 0 | 5.030 | 4.990 | 5.050 | 4.990 | 5.030 | 72,000 | 360,220 | 5.0031 | 3.648 | 3.619 | 3.662 | 3.619 | 3.648 | 99,277 | 3.6284 | 0.60% |
| 2021-11-12 | 0 | 5.000 | 4.970 | 5.000 | 4.970 | 5.000 | 38,000 | 188,920 | 4.9716 | 3.626 | 3.604 | 3.626 | 3.604 | 3.626 | 52,396 | 3.6056 | 0.60% |
| 2021-11-11 | 0 | 4.970 | 4.970 | 4.980 | 4.950 | 4.980 | 110,000 | 545,540 | 4.9595 | 3.604 | 3.604 | 3.612 | 3.590 | 3.612 | 151,673 | 3.5968 | -0.20% |
| 2021-11-10 | 0 | 4.980 | 4.960 | 5.000 | 4.950 | 4.990 | 94,000 | 467,460 | 4.9730 | 3.612 | 3.597 | 3.626 | 3.590 | 3.619 | 129,611 | 3.6066 | -0.20% |
| 2021-11-09 | 0 | 4.990 | 4.960 | 5.000 | 4.950 | 5.020 | 90,000 | 447,200 | 4.9689 | 3.619 | 3.597 | 3.626 | 3.590 | 3.641 | 124,096 | 3.6037 | -0.20% |
| 2021-11-08 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.000 | 54,000 | 269,180 | 4.9848 | 3.626 | 3.612 | 3.626 | 3.612 | 3.626 | 74,457 | 3.6152 | 0.40% |
| 2021-11-05 | 0 | 4.980 | 4.970 | 4.980 | 4.980 | 5.010 | 89,373 | 445,458 | 4.9843 | 3.612 | 3.604 | 3.612 | 3.612 | 3.633 | 123,231 | 3.6148 | -0.40% |
| 2021-11-04 | 0 | 5.000 | 4.990 | 5.010 | 4.990 | 5.000 | 66,000 | 330,000 | 5.0000 | 3.626 | 3.619 | 3.633 | 3.619 | 3.626 | 91,004 | 3.6262 | 0.20% |
| 2021-11-03 | 0 | 4.990 | 4.990 | 5.000 | 4.990 | 5.020 | 70,000 | 350,020 | 5.0003 | 3.619 | 3.619 | 3.626 | 3.619 | 3.641 | 96,519 | 3.6264 | -0.40% |
| 2021-11-02 | 0 | 5.010 | 5.010 | 5.020 | 4.990 | 5.030 | 46,000 | 230,620 | 5.0135 | 3.633 | 3.633 | 3.641 | 3.619 | 3.648 | 63,427 | 3.6360 | -0.60% |
| 2021-11-01 | 0 | 5.040 | 5.000 | 5.040 | 4.980 | 5.050 | 38,000 | 190,720 | 5.0189 | 3.655 | 3.626 | 3.655 | 3.612 | 3.662 | 52,396 | 3.6400 | 0.40% |
| 2021-10-29 | 0 | 5.020 | 5.000 | 5.040 | 5.000 | 5.020 | 30,000 | 149,980 | 4.9993 | 3.641 | 3.626 | 3.655 | 3.626 | 3.641 | 41,365 | 3.6257 | 0.40% |
| 2021-10-28 | 0 | 5.000 | 5.000 | 5.010 | 4.970 | 5.040 | 84,000 | 420,540 | 5.0064 | 3.626 | 3.626 | 3.633 | 3.604 | 3.655 | 115,823 | 3.6309 | -0.60% |
| 2021-10-27 | 0 | 5.030 | 5.000 | 5.040 | 5.000 | 5.030 | 22,000 | 110,060 | 5.0027 | 3.648 | 3.626 | 3.655 | 3.626 | 3.648 | 30,335 | 3.6282 | -0.59% |
| 2021-10-26 | 0 | 5.060 | 5.020 | 5.070 | 5.010 | 5.070 | 52,000 | 261,720 | 5.0331 | 3.670 | 3.641 | 3.677 | 3.633 | 3.677 | 71,700 | 3.6502 | -0.20% |
| 2021-10-25 | 0 | 5.070 | 5.060 | 5.070 | 5.030 | 5.070 | 18,778 | 95,044 | 5.0615 | 3.677 | 3.670 | 3.677 | 3.648 | 3.677 | 25,892 | 3.6708 | 0.00% |
| 2021-10-22 | 0 | 5.070 | 5.030 | 5.070 | 5.010 | 5.070 | 38,000 | 191,420 | 5.0374 | 3.677 | 3.648 | 3.677 | 3.633 | 3.677 | 52,396 | 3.6533 | 1.20% |
| 2021-10-21 | 0 | 5.010 | 5.010 | 5.020 | 5.000 | 5.030 | 88,000 | 441,060 | 5.0120 | 3.633 | 3.633 | 3.641 | 3.626 | 3.648 | 121,338 | 3.6350 | 0.40% |
| 2021-10-20 | 0 | 4.990 | 4.980 | 5.000 | 4.980 | 4.990 | 56,000 | 279,040 | 4.9829 | 3.619 | 3.612 | 3.626 | 3.612 | 3.619 | 77,215 | 3.6138 | 0.81% |
| 2021-10-19 | 0 | 4.950 | 4.950 | 4.960 | 4.940 | 4.960 | 26,000 | 128,800 | 4.9538 | 3.590 | 3.590 | 3.597 | 3.583 | 3.597 | 35,850 | 3.5928 | -0.20% |
| 2021-10-18 | 0 | 4.960 | 4.950 | 4.960 | 4.910 | 4.980 | 72,000 | 355,480 | 4.9372 | 3.597 | 3.590 | 3.597 | 3.561 | 3.612 | 99,277 | 3.5807 | 0.40% |
| 2021-10-15 | 0 | 4.940 | 4.930 | 4.950 | 4.920 | 4.950 | 80,000 | 395,420 | 4.9428 | 3.583 | 3.575 | 3.590 | 3.568 | 3.590 | 110,307 | 3.5847 | -0.40% |
| 2021-10-12 | 0 | 4.960 | 4.960 | 4.990 | 4.810 | 5.020 | 316,000 | 1,566,800 | 4.9582 | 3.597 | 3.597 | 3.619 | 3.488 | 3.641 | 435,714 | 3.5959 | 0.40% |
| 2021-10-11 | 0 | 5.160 | 5.160 | 5.170 | 5.150 | 5.180 | 206,000 | 1,063,980 | 5.1650 | 3.583 | 3.583 | 3.590 | 3.576 | 3.597 | 296,691 | 3.5862 | -0.19% |
| 2021-10-08 | 0 | 5.170 | 5.150 | 5.170 | 5.130 | 5.170 | 108,746 | 561,356 | 5.1621 | 3.590 | 3.576 | 3.590 | 3.562 | 3.590 | 156,621 | 3.5842 | 0.39% |
| 2021-10-07 | 0 | 5.150 | 5.150 | 5.170 | 5.130 | 5.190 | 173,000 | 890,030 | 5.1447 | 3.576 | 3.576 | 3.590 | 3.562 | 3.604 | 249,163 | 3.5721 | -0.19% |
| 2021-10-06 | 0 | 5.160 | 5.160 | 5.170 | 5.120 | 5.180 | 56,000 | 288,720 | 5.1557 | 3.583 | 3.583 | 3.590 | 3.555 | 3.597 | 80,654 | 3.5797 | 0.00% |
| 2021-10-05 | 0 | 5.160 | 5.150 | 5.160 | 5.110 | 5.170 | 94,000 | 483,400 | 5.1426 | 3.583 | 3.576 | 3.583 | 3.548 | 3.590 | 135,383 | 3.5706 | 0.98% |
| 2021-10-04 | 0 | 5.110 | 5.110 | 5.130 | 5.080 | 5.140 | 368,000 | 1,881,860 | 5.1138 | 3.548 | 3.548 | 3.562 | 3.527 | 3.569 | 530,011 | 3.5506 | 1.19% |
| 2021-09-30 | 0 | 5.050 | 5.050 | 5.070 | 4.960 | 5.060 | 321,502 | 1,617,125 | 5.0299 | 3.506 | 3.506 | 3.520 | 3.444 | 3.513 | 463,043 | 3.4924 | 1.20% |
| 2021-09-29 | 0 | 4.990 | 4.950 | 4.990 | 4.930 | 4.990 | 512,333 | 2,544,285 | 4.9661 | 3.465 | 3.437 | 3.465 | 3.423 | 3.465 | 737,887 | 3.4481 | 1.01% |
| 2021-09-28 | 0 | 4.940 | 4.940 | 4.960 | 4.850 | 4.990 | 974,000 | 4,770,240 | 4.8976 | 3.430 | 3.430 | 3.444 | 3.367 | 3.465 | 1,402,802 | 3.4005 | 1.86% |
| 2021-09-27 | 0 | 4.850 | 4.850 | 4.870 | 4.850 | 4.900 | 88,000 | 428,380 | 4.8680 | 3.367 | 3.367 | 3.381 | 3.367 | 3.402 | 126,742 | 3.3799 | -0.82% |
| 2021-09-24 | 0 | 4.890 | 4.870 | 4.890 | 4.880 | 4.960 | 50,000 | 245,300 | 4.9060 | 3.395 | 3.381 | 3.395 | 3.388 | 3.444 | 72,012 | 3.4064 | -0.20% |
| 2021-09-23 | 0 | 4.900 | 4.840 | 4.900 | 4.810 | 4.900 | 96,000 | 465,560 | 4.8496 | 3.402 | 3.361 | 3.402 | 3.340 | 3.402 | 138,264 | 3.3672 | 2.30% |
| 2021-09-21 | 0 | 4.790 | 4.790 | 4.810 | 4.750 | 4.800 | 97,068 | 464,266 | 4.7829 | 3.326 | 3.326 | 3.340 | 3.298 | 3.333 | 139,802 | 3.3209 | -0.21% |
| 2021-09-20 | 0 | 4.800 | 4.780 | 4.800 | 4.710 | 4.960 | 304,000 | 1,463,100 | 4.8128 | 3.333 | 3.319 | 3.333 | 3.270 | 3.444 | 437,836 | 3.3417 | -1.84% |
| 2021-09-17 | 0 | 4.890 | 4.880 | 4.920 | 4.880 | 4.970 | 130,000 | 636,180 | 4.8937 | 3.395 | 3.388 | 3.416 | 3.388 | 3.451 | 187,232 | 3.3978 | 0.00% |
| 2021-09-16 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 4.910 | 102,000 | 498,420 | 4.8865 | 3.395 | 3.395 | 3.402 | 3.388 | 3.409 | 146,905 | 3.3928 | -0.20% |
| 2021-09-15 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.960 | 232,000 | 1,140,520 | 4.9160 | 3.402 | 3.395 | 3.402 | 3.395 | 3.444 | 334,138 | 3.4133 | -0.81% |
| 2021-09-14 | 0 | 4.940 | 4.940 | 4.960 | 4.940 | 4.980 | 158,000 | 781,540 | 4.9465 | 3.430 | 3.430 | 3.444 | 3.430 | 3.458 | 227,559 | 3.4344 | -0.40% |
| 2021-09-13 | 0 | 4.960 | 4.940 | 4.960 | 4.940 | 4.960 | 112,000 | 554,160 | 4.9479 | 3.444 | 3.430 | 3.444 | 3.430 | 3.444 | 161,308 | 3.4354 | -0.20% |
| 2021-09-10 | 0 | 4.970 | 4.950 | 4.980 | 4.970 | 5.000 | 98,000 | 488,300 | 4.9827 | 3.451 | 3.437 | 3.458 | 3.451 | 3.472 | 141,144 | 3.4596 | 0.40% |
| 2021-09-09 | 0 | 4.950 | 4.950 | 4.970 | 4.950 | 4.980 | 76,000 | 376,740 | 4.9571 | 3.437 | 3.437 | 3.451 | 3.437 | 3.458 | 109,459 | 3.4418 | -0.60% |
| 2021-09-08 | 0 | 4.980 | 4.960 | 4.980 | 4.950 | 5.000 | 148,000 | 735,340 | 4.9685 | 3.458 | 3.444 | 3.458 | 3.437 | 3.472 | 213,157 | 3.4498 | -0.20% |
| 2021-09-07 | 0 | 4.990 | 4.950 | 4.990 | 4.950 | 5.000 | 48,732 | 242,120 | 4.9684 | 3.465 | 3.437 | 3.465 | 3.437 | 3.472 | 70,186 | 3.4497 | 0.60% |
| 2021-09-06 | 0 | 4.960 | 4.940 | 4.960 | 4.950 | 4.980 | 190,000 | 943,820 | 4.9675 | 3.444 | 3.430 | 3.444 | 3.437 | 3.458 | 273,647 | 3.4490 | -0.20% |
| 2021-09-03 | 0 | 4.970 | 4.960 | 4.990 | 4.960 | 4.990 | 98,000 | 487,060 | 4.9700 | 3.451 | 3.444 | 3.465 | 3.444 | 3.465 | 141,144 | 3.4508 | -0.40% |
| 2021-09-02 | 0 | 4.990 | 4.960 | 4.990 | 4.970 | 4.990 | 180,000 | 894,760 | 4.9709 | 3.465 | 3.444 | 3.465 | 3.451 | 3.465 | 259,245 | 3.4514 | 0.60% |
| 2021-09-01 | 0 | 4.960 | 4.950 | 4.960 | 4.950 | 4.960 | 60,000 | 297,400 | 4.9567 | 3.444 | 3.437 | 3.444 | 3.437 | 3.444 | 86,415 | 3.4415 | 0.40% |
| 2021-08-31 | 0 | 4.940 | 4.930 | 5.000 | 4.940 | 5.000 | 140,000 | 695,300 | 4.9664 | 3.430 | 3.423 | 3.472 | 3.430 | 3.472 | 201,635 | 3.4483 | -0.60% |
| 2021-08-30 | 0 | 4.970 | 4.940 | 4.970 | 4.940 | 4.970 | 112,000 | 553,580 | 4.9427 | 3.451 | 3.430 | 3.451 | 3.430 | 3.451 | 161,308 | 3.4318 | 0.20% |
| 2021-08-27 | 0 | 4.960 | 4.940 | 4.970 | 4.940 | 4.970 | 42,000 | 208,120 | 4.9552 | 3.444 | 3.430 | 3.451 | 3.430 | 3.451 | 60,490 | 3.4405 | 0.20% |
| 2021-08-26 | 0 | 4.950 | 4.940 | 4.980 | 4.920 | 4.980 | 192,000 | 948,780 | 4.9416 | 3.437 | 3.430 | 3.458 | 3.416 | 3.458 | 276,528 | 3.4310 | 1.02% |
| 2021-08-25 | 0 | 4.900 | 4.900 | 4.910 | 4.900 | 4.960 | 202,000 | 995,020 | 4.9258 | 3.402 | 3.402 | 3.409 | 3.402 | 3.444 | 290,930 | 3.4201 | 0.00% |
| 2021-08-24 | 0 | 4.900 | 4.880 | 4.930 | 4.880 | 4.940 | 70,000 | 342,400 | 4.8914 | 3.402 | 3.388 | 3.423 | 3.388 | 3.430 | 100,817 | 3.3962 | 0.41% |
| 2021-08-23 | 0 | 4.880 | 4.880 | 4.890 | 4.880 | 4.900 | 128,000 | 626,800 | 4.8969 | 3.388 | 3.388 | 3.395 | 3.388 | 3.402 | 184,352 | 3.4000 | 0.00% |
| 2021-08-20 | 0 | 4.880 | 4.880 | 4.900 | 4.880 | 4.930 | 242,702 | 1,189,573 | 4.9014 | 3.388 | 3.388 | 3.402 | 3.388 | 3.423 | 349,551 | 3.4031 | -0.81% |
| 2021-08-19 | 0 | 4.920 | 4.920 | 4.970 | 4.910 | 4.950 | 118,000 | 581,720 | 4.9298 | 3.416 | 3.416 | 3.451 | 3.409 | 3.437 | 169,949 | 3.4229 | -0.61% |
| 2021-08-18 | 0 | 4.950 | 4.910 | 4.980 | 4.950 | 4.990 | 68,000 | 337,540 | 4.9638 | 3.437 | 3.409 | 3.458 | 3.437 | 3.465 | 97,937 | 3.4465 | -0.60% |
| 2021-08-17 | 0 | 4.980 | 4.970 | 5.000 | 4.980 | 5.000 | 20,000 | 99,720 | 4.9860 | 3.458 | 3.451 | 3.472 | 3.458 | 3.472 | 28,805 | 3.4619 | 0.00% |
| 2021-08-16 | 0 | 4.980 | 4.970 | 5.000 | 4.980 | 5.000 | 102,000 | 508,140 | 4.9818 | 3.458 | 3.451 | 3.472 | 3.458 | 3.472 | 146,905 | 3.4590 | 0.00% |
| 2021-08-13 | 0 | 4.980 | 4.970 | 5.000 | 4.980 | 5.000 | 50,000 | 249,180 | 4.9836 | 3.458 | 3.451 | 3.472 | 3.458 | 3.472 | 72,012 | 3.4602 | 0.20% |
| 2021-08-12 | 0 | 4.970 | 4.970 | 4.980 | 4.970 | 5.000 | 62,000 | 308,980 | 4.9835 | 3.451 | 3.451 | 3.458 | 3.451 | 3.472 | 89,295 | 3.4602 | -0.40% |
| 2021-08-11 | 0 | 4.990 | 4.970 | 5.000 | 4.990 | 5.000 | 38,000 | 189,800 | 4.9947 | 3.465 | 3.451 | 3.472 | 3.465 | 3.472 | 54,729 | 3.4680 | 0.00% |
| 2021-08-10 | 0 | 4.990 | 4.960 | 5.000 | 4.970 | 4.990 | 62,000 | 308,680 | 4.9787 | 3.465 | 3.444 | 3.472 | 3.451 | 3.465 | 89,295 | 3.4568 | 0.20% |
| 2021-08-09 | 0 | 4.980 | 4.970 | 5.010 | 4.970 | 4.980 | 28,000 | 139,400 | 4.9786 | 3.458 | 3.451 | 3.479 | 3.451 | 3.458 | 40,327 | 3.4567 | 0.20% |
| 2021-08-06 | 0 | 4.970 | 4.960 | 4.980 | 4.970 | 5.020 | 19,367 | 96,674 | 4.9917 | 3.451 | 3.444 | 3.458 | 3.451 | 3.486 | 27,893 | 3.4659 | -0.40% |
| 2021-08-05 | 0 | 4.990 | 4.970 | 5.000 | 4.930 | 5.040 | 44,000 | 219,200 | 4.9818 | 3.465 | 3.451 | 3.472 | 3.423 | 3.499 | 63,371 | 3.4590 | 0.40% |
| 2021-08-04 | 0 | 4.970 | 4.960 | 4.970 | 4.970 | 5.000 | 64,000 | 318,140 | 4.9709 | 3.451 | 3.444 | 3.451 | 3.451 | 3.472 | 92,176 | 3.4514 | 0.20% |
| 2021-08-03 | 0 | 4.960 | 4.940 | 4.960 | 4.920 | 5.040 | 142,000 | 703,760 | 4.9561 | 3.444 | 3.430 | 3.444 | 3.416 | 3.499 | 204,515 | 3.4411 | 0.40% |
| 2021-08-02 | 0 | 4.940 | 4.930 | 4.940 | 4.910 | 4.980 | 26,000 | 128,400 | 4.9385 | 3.430 | 3.423 | 3.430 | 3.409 | 3.458 | 37,446 | 3.4289 | 0.20% |
| 2021-07-30 | 0 | 4.930 | 4.930 | 4.940 | 4.910 | 4.970 | 62,000 | 305,820 | 4.9326 | 3.423 | 3.423 | 3.430 | 3.409 | 3.451 | 89,295 | 3.4248 | -0.20% |
| 2021-07-29 | 0 | 4.940 | 4.940 | 4.950 | 4.920 | 4.980 | 28,000 | 138,040 | 4.9300 | 3.430 | 3.430 | 3.437 | 3.416 | 3.458 | 40,327 | 3.4230 | 0.41% |
| 2021-07-28 | 0 | 4.920 | 4.910 | 4.950 | 4.890 | 4.950 | 78,000 | 383,940 | 4.9223 | 3.416 | 3.409 | 3.437 | 3.395 | 3.437 | 112,339 | 3.4177 | 0.41% |
| 2021-07-27 | 0 | 4.900 | 4.890 | 4.940 | 4.880 | 4.950 | 220,000 | 1,082,820 | 4.9219 | 3.402 | 3.395 | 3.430 | 3.388 | 3.437 | 316,855 | 3.4174 | -0.81% |
| 2021-07-26 | 0 | 4.940 | 4.940 | 4.950 | 4.930 | 5.010 | 192,000 | 951,200 | 4.9542 | 3.430 | 3.430 | 3.437 | 3.423 | 3.479 | 276,528 | 3.4398 | -1.40% |
| 2021-07-23 | 0 | 5.010 | 5.000 | 5.040 | 5.000 | 5.040 | 26,000 | 130,320 | 5.0123 | 3.479 | 3.472 | 3.499 | 3.472 | 3.499 | 37,446 | 3.4802 | 0.20% |
| 2021-07-22 | 0 | 5.000 | 5.000 | 5.020 | 5.000 | 5.020 | 52,951 | 265,283 | 5.0100 | 3.472 | 3.472 | 3.486 | 3.472 | 3.486 | 76,263 | 3.4785 | 0.00% |
| 2021-07-21 | 0 | 5.000 | 4.990 | 5.000 | 4.980 | 5.000 | 18,000 | 89,840 | 4.9911 | 3.472 | 3.465 | 3.472 | 3.458 | 3.472 | 25,924 | 3.4655 | 0.60% |
| 2021-07-20 | 0 | 4.970 | 4.970 | 4.990 | 4.940 | 4.990 | 56,000 | 278,140 | 4.9668 | 3.451 | 3.451 | 3.465 | 3.430 | 3.465 | 80,654 | 3.4486 | -0.60% |
| 2021-07-19 | 0 | 5.000 | 5.000 | 5.020 | 4.990 | 5.020 | 156,000 | 779,840 | 4.9990 | 3.472 | 3.472 | 3.486 | 3.465 | 3.486 | 224,679 | 3.4709 | 0.40% |
| 2021-07-16 | 0 | 4.980 | 4.980 | 5.000 | 4.980 | 5.000 | 54,000 | 269,620 | 4.9930 | 3.458 | 3.458 | 3.472 | 3.458 | 3.472 | 77,773 | 3.4667 | 0.40% |
| 2021-07-15 | 0 | 4.960 | 4.950 | 4.980 | 4.960 | 5.000 | 142,000 | 706,300 | 4.9739 | 3.444 | 3.437 | 3.458 | 3.444 | 3.472 | 204,515 | 3.4535 | 0.00% |
| 2021-07-14 | 0 | 4.960 | 4.950 | 4.960 | 4.970 | 5.020 | 88,000 | 439,280 | 4.9918 | 3.444 | 3.437 | 3.444 | 3.451 | 3.486 | 126,742 | 3.4659 | -1.20% |
| 2021-07-13 | 0 | 5.020 | 4.980 | 5.020 | 4.970 | 5.060 | 214,283 | 1,070,643 | 4.9964 | 3.486 | 3.458 | 3.486 | 3.451 | 3.513 | 308,621 | 3.4691 | 0.20% |
| 2021-07-12 | 0 | 5.010 | 5.010 | 5.020 | 5.000 | 5.030 | 116,000 | 581,860 | 5.0160 | 3.479 | 3.479 | 3.486 | 3.472 | 3.492 | 167,069 | 3.4828 | -0.60% |
| 2021-07-09 | 0 | 5.040 | 5.000 | 5.040 | 5.000 | 5.040 | 320,000 | 1,603,000 | 5.0094 | 3.499 | 3.472 | 3.499 | 3.472 | 3.499 | 460,880 | 3.4781 | 0.40% |
| 2021-07-08 | 0 | 5.020 | 5.020 | 5.030 | 5.020 | 5.060 | 127,172 | 639,853 | 5.0314 | 3.486 | 3.486 | 3.492 | 3.486 | 3.513 | 183,159 | 3.4934 | -0.40% |
| 2021-07-07 | 0 | 5.040 | 5.030 | 5.050 | 5.020 | 5.050 | 212,000 | 1,067,460 | 5.0352 | 3.499 | 3.492 | 3.506 | 3.486 | 3.506 | 305,333 | 3.4961 | 0.20% |
| 2021-07-06 | 0 | 5.030 | 5.040 | 5.080 | 5.010 | 5.060 | 126,000 | 634,440 | 5.0352 | 3.492 | 3.499 | 3.527 | 3.479 | 3.513 | 181,471 | 3.4961 | -0.59% |
| 2021-07-05 | 0 | 5.060 | 5.040 | 5.070 | 5.010 | 5.100 | 216,000 | 1,087,460 | 5.0345 | 3.513 | 3.499 | 3.520 | 3.479 | 3.541 | 311,094 | 3.4956 | 0.60% |
| 2021-07-02 | 0 | 5.030 | 5.030 | 5.100 | 5.020 | 5.110 | 96,000 | 483,960 | 5.0413 | 3.492 | 3.492 | 3.541 | 3.486 | 3.548 | 138,264 | 3.5003 | -1.37% |
| 2021-06-30 | 0 | 5.100 | 5.090 | 5.100 | 5.090 | 5.120 | 64,000 | 326,700 | 5.1047 | 3.541 | 3.534 | 3.541 | 3.534 | 3.555 | 92,176 | 3.5443 | 0.20% |
| 2021-06-29 | 0 | 5.270 | 5.270 | 5.290 | 5.210 | 5.270 | 160,000 | 840,080 | 5.2505 | 3.534 | 3.534 | 3.548 | 3.494 | 3.534 | 238,589 | 3.5210 | 0.00% |
| 2021-06-28 | 0 | 5.270 | 5.260 | 5.270 | 5.200 | 5.320 | 290,000 | 1,527,820 | 5.2683 | 3.534 | 3.527 | 3.534 | 3.487 | 3.568 | 432,442 | 3.5330 | 1.35% |
| 2021-06-25 | 0 | 5.200 | 5.180 | 5.200 | 5.180 | 5.200 | 86,000 | 446,580 | 5.1928 | 3.487 | 3.474 | 3.487 | 3.474 | 3.487 | 128,242 | 3.4823 | 0.39% |
| 2021-06-24 | 0 | 5.180 | 5.180 | 5.200 | 5.180 | 5.200 | 38,000 | 197,180 | 5.1889 | 3.474 | 3.474 | 3.487 | 3.474 | 3.487 | 56,665 | 3.4798 | 0.00% |
| 2021-06-23 | 0 | 5.180 | 5.180 | 5.200 | 5.160 | 5.200 | 136,000 | 703,360 | 5.1718 | 3.474 | 3.474 | 3.487 | 3.460 | 3.487 | 202,801 | 3.4682 | 0.00% |
| 2021-06-22 | 0 | 5.180 | 5.160 | 5.190 | 5.160 | 5.180 | 46,764 | 241,629 | 5.1670 | 3.474 | 3.460 | 3.480 | 3.460 | 3.474 | 69,734 | 3.4650 | 0.39% |
| 2021-06-21 | 0 | 5.160 | 5.160 | 5.180 | 5.130 | 5.180 | 134,000 | 690,080 | 5.1499 | 3.460 | 3.460 | 3.474 | 3.440 | 3.474 | 199,818 | 3.4535 | -0.39% |
| 2021-06-18 | 0 | 5.180 | 5.170 | 5.180 | 5.160 | 5.180 | 16,000 | 82,680 | 5.1675 | 3.474 | 3.467 | 3.474 | 3.460 | 3.474 | 23,859 | 3.4654 | 0.00% |
| 2021-06-17 | 0 | 5.180 | 5.180 | 5.190 | 5.160 | 5.190 | 46,000 | 238,400 | 5.1826 | 3.474 | 3.474 | 3.480 | 3.460 | 3.480 | 68,594 | 3.4755 | 0.19% |
| 2021-06-16 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 20,000 | 103,680 | 5.1840 | 3.467 | 3.467 | 3.474 | 3.467 | 3.480 | 29,824 | 3.4764 | 0.19% |
| 2021-06-15 | 0 | 5.160 | 5.160 | 5.190 | 5.150 | 5.190 | 60,000 | 310,300 | 5.1717 | 3.460 | 3.460 | 3.480 | 3.454 | 3.480 | 89,471 | 3.4682 | -0.58% |
| 2021-06-11 | 0 | 5.190 | 5.180 | 5.190 | 5.180 | 5.200 | 194,000 | 1,006,800 | 5.1897 | 3.480 | 3.474 | 3.480 | 3.474 | 3.487 | 289,289 | 3.4803 | 0.00% |
| 2021-06-10 | 0 | 5.190 | 5.170 | 5.190 | 5.180 | 5.200 | 74,000 | 384,200 | 5.1919 | 3.480 | 3.467 | 3.480 | 3.474 | 3.487 | 110,347 | 3.4817 | 0.00% |
| 2021-06-09 | 0 | 5.190 | 5.180 | 5.190 | 5.160 | 5.190 | 50,000 | 259,200 | 5.1840 | 3.480 | 3.474 | 3.480 | 3.460 | 3.480 | 74,559 | 3.4764 | 0.19% |
| 2021-06-08 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.200 | 46,000 | 238,900 | 5.1935 | 3.474 | 3.474 | 3.480 | 3.474 | 3.487 | 68,594 | 3.4828 | 0.00% |
| 2021-06-07 | 0 | 5.180 | 5.180 | 5.200 | 5.160 | 5.220 | 46,632 | 242,146 | 5.1927 | 3.474 | 3.474 | 3.487 | 3.460 | 3.501 | 69,537 | 3.4823 | -0.19% |
| 2021-06-04 | 0 | 5.190 | 5.180 | 5.190 | 5.190 | 5.200 | 74,000 | 384,080 | 5.1903 | 3.480 | 3.474 | 3.480 | 3.480 | 3.487 | 110,347 | 3.4806 | 0.00% |
| 2021-06-03 | 0 | 5.190 | 5.180 | 5.190 | 5.130 | 5.200 | 60,000 | 310,420 | 5.1737 | 3.480 | 3.474 | 3.480 | 3.440 | 3.487 | 89,471 | 3.4695 | 0.19% |
| 2021-06-02 | 0 | 5.180 | 5.150 | 5.180 | 5.160 | 5.190 | 164,000 | 849,400 | 5.1793 | 3.474 | 3.454 | 3.474 | 3.460 | 3.480 | 244,554 | 3.4733 | 0.00% |
| 2021-06-01 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.200 | 70,000 | 363,220 | 5.1889 | 3.474 | 3.474 | 3.480 | 3.474 | 3.487 | 104,383 | 3.4797 | -0.19% |
| 2021-05-31 | 0 | 5.190 | 5.180 | 5.190 | - | - | 0 | 0 | - | 3.480 | 3.474 | 3.480 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 5.190 | 5.180 | 5.200 | 5.180 | 5.200 | 110,000 | 570,620 | 5.1875 | 3.480 | 3.474 | 3.487 | 3.474 | 3.487 | 164,030 | 3.4788 | 0.19% |
| 2021-05-27 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.190 | 58,000 | 300,700 | 5.1845 | 3.474 | 3.474 | 3.480 | 3.474 | 3.480 | 86,488 | 3.4768 | 0.00% |
| 2021-05-26 | 0 | 5.180 | 5.160 | 5.190 | 5.160 | 5.200 | 164,000 | 851,140 | 5.1899 | 3.474 | 3.460 | 3.480 | 3.460 | 3.487 | 244,554 | 3.4804 | -0.19% |
| 2021-05-25 | 0 | 5.190 | 5.150 | 5.190 | 5.130 | 5.190 | 96,000 | 496,640 | 5.1733 | 3.480 | 3.454 | 3.480 | 3.440 | 3.480 | 143,153 | 3.4693 | 0.58% |
| 2021-05-24 | 0 | 5.160 | 5.120 | 5.160 | 5.120 | 5.170 | 66,764 | 343,589 | 5.1463 | 3.460 | 3.434 | 3.460 | 3.434 | 3.467 | 99,557 | 3.4512 | 0.78% |
| 2021-05-21 | 0 | 5.120 | 5.120 | 5.130 | 5.110 | 5.170 | 172,000 | 881,880 | 5.1272 | 3.434 | 3.434 | 3.440 | 3.427 | 3.467 | 256,483 | 3.4384 | 0.00% |
| 2021-05-20 | 0 | 5.120 | 5.110 | 5.120 | 5.100 | 5.160 | 232,000 | 1,186,160 | 5.1128 | 3.434 | 3.427 | 3.434 | 3.420 | 3.460 | 345,954 | 3.4287 | -0.78% |
| 2021-05-18 | 0 | 5.160 | 5.160 | 5.170 | 5.160 | 5.160 | 42,000 | 216,720 | 5.1600 | 3.460 | 3.460 | 3.467 | 3.460 | 3.460 | 62,630 | 3.4603 | 0.00% |
| 2021-05-17 | 0 | 5.160 | 5.140 | 5.160 | 5.160 | 5.160 | 36,000 | 185,760 | 5.1600 | 3.460 | 3.447 | 3.460 | 3.460 | 3.460 | 53,683 | 3.4603 | 0.39% |
| 2021-05-14 | 0 | 5.140 | 5.120 | 5.140 | 5.120 | 5.140 | 88,000 | 450,780 | 5.1225 | 3.447 | 3.434 | 3.447 | 3.434 | 3.447 | 131,224 | 3.4352 | 0.19% |
| 2021-05-13 | 0 | 5.130 | 5.100 | 5.150 | 5.120 | 5.150 | 240,000 | 1,233,740 | 5.1406 | 3.440 | 3.420 | 3.454 | 3.434 | 3.454 | 357,883 | 3.4473 | 0.20% |
| 2021-05-12 | 0 | 5.120 | 5.120 | 5.160 | 5.110 | 5.160 | 278,936 | 1,431,577 | 5.1323 | 3.434 | 3.434 | 3.460 | 3.427 | 3.460 | 415,944 | 3.4418 | -0.78% |
| 2021-05-11 | 0 | 5.160 | 5.150 | 5.160 | 5.100 | 5.180 | 220,000 | 1,133,820 | 5.1537 | 3.460 | 3.454 | 3.460 | 3.420 | 3.474 | 328,060 | 3.4561 | -0.39% |
| 2021-05-10 | 0 | 5.180 | 5.170 | 5.190 | 5.170 | 5.200 | 230,000 | 1,191,380 | 5.1799 | 3.474 | 3.467 | 3.480 | 3.467 | 3.487 | 342,972 | 3.4737 | -0.19% |
| 2021-05-07 | 0 | 5.190 | 5.180 | 5.190 | 5.180 | 5.200 | 170,010 | 883,152 | 5.1947 | 3.480 | 3.474 | 3.480 | 3.474 | 3.487 | 253,516 | 3.4836 | 0.19% |
| 2021-05-06 | 0 | 5.180 | 5.170 | 5.180 | 5.170 | 5.200 | 318,000 | 1,648,160 | 5.1829 | 3.474 | 3.467 | 3.474 | 3.467 | 3.487 | 474,195 | 3.4757 | -0.19% |
| 2021-05-05 | 0 | 5.190 | 5.190 | 5.200 | 5.180 | 5.200 | 78,000 | 405,500 | 5.1987 | 3.480 | 3.480 | 3.487 | 3.474 | 3.487 | 116,312 | 3.4863 | 0.19% |
| 2021-05-04 | 0 | 5.180 | 5.170 | 5.180 | 5.160 | 5.200 | 298,000 | 1,546,420 | 5.1893 | 3.474 | 3.467 | 3.474 | 3.460 | 3.487 | 444,372 | 3.4800 | 0.00% |
| 2021-05-03 | 0 | 5.180 | 5.180 | 5.200 | 5.180 | 5.220 | 72,000 | 373,940 | 5.1936 | 3.474 | 3.474 | 3.487 | 3.474 | 3.501 | 107,365 | 3.4829 | -0.38% |
| 2021-04-30 | 0 | 5.200 | 5.190 | 5.200 | 5.190 | 5.200 | 72,000 | 374,240 | 5.1978 | 3.487 | 3.480 | 3.487 | 3.480 | 3.487 | 107,365 | 3.4857 | -0.19% |
| 2021-04-29 | 0 | 5.210 | 5.200 | 5.220 | 5.190 | 5.230 | 436,000 | 2,266,980 | 5.1995 | 3.494 | 3.487 | 3.501 | 3.480 | 3.507 | 650,155 | 3.4868 | -0.38% |
| 2021-04-28 | 0 | 5.230 | 5.220 | 5.230 | 5.230 | 5.240 | 98,000 | 512,580 | 5.2304 | 3.507 | 3.501 | 3.507 | 3.507 | 3.514 | 146,136 | 3.5076 | 0.00% |
| 2021-04-27 | 0 | 5.230 | 5.200 | 5.240 | 5.200 | 5.240 | 96,000 | 500,380 | 5.2123 | 3.507 | 3.487 | 3.514 | 3.487 | 3.514 | 143,153 | 3.4954 | 0.00% |
| 2021-04-26 | 0 | 5.230 | 5.220 | 5.310 | 5.230 | 5.320 | 115,000 | 604,310 | 5.2549 | 3.507 | 3.501 | 3.561 | 3.507 | 3.568 | 171,486 | 3.5240 | -0.38% |
| 2021-04-23 | 0 | 5.250 | 5.230 | 5.280 | 5.230 | 5.250 | 92,000 | 482,000 | 5.2391 | 3.521 | 3.507 | 3.541 | 3.507 | 3.521 | 137,189 | 3.5134 | 0.19% |
| 2021-04-22 | 0 | 5.240 | 5.230 | 5.240 | 5.200 | 5.260 | 175,000 | 916,890 | 5.2394 | 3.514 | 3.507 | 3.514 | 3.487 | 3.527 | 260,957 | 3.5136 | -0.38% |
| 2021-04-21 | 0 | 5.260 | 5.240 | 5.260 | 5.250 | 5.320 | 252,000 | 1,325,300 | 5.2591 | 3.527 | 3.514 | 3.527 | 3.521 | 3.568 | 375,778 | 3.5268 | -1.13% |
| 2021-04-20 | 0 | 5.320 | 5.280 | 5.340 | 5.280 | 5.330 | 92,000 | 487,740 | 5.3015 | 3.568 | 3.541 | 3.581 | 3.541 | 3.574 | 137,189 | 3.5553 | 0.00% |
| 2021-04-19 | 0 | 5.320 | 5.300 | 5.320 | 5.300 | 5.350 | 158,000 | 839,660 | 5.3143 | 3.568 | 3.554 | 3.568 | 3.554 | 3.588 | 235,607 | 3.5638 | 0.00% |
| 2021-04-16 | 0 | 5.320 | 5.320 | 5.340 | 5.320 | 5.350 | 641,136 | 3,423,571 | 5.3399 | 3.568 | 3.568 | 3.581 | 3.568 | 3.588 | 956,050 | 3.5810 | -0.37% |
| 2021-04-15 | 0 | 5.340 | 5.310 | 5.340 | 5.320 | 5.350 | 160,000 | 852,980 | 5.3311 | 3.581 | 3.561 | 3.581 | 3.568 | 3.588 | 238,589 | 3.5751 | 0.75% |
| 2021-04-14 | 0 | 5.300 | 5.300 | 5.320 | 5.260 | 5.340 | 206,000 | 1,093,840 | 5.3099 | 3.554 | 3.554 | 3.568 | 3.527 | 3.581 | 307,183 | 3.5609 | 0.76% |
| 2021-04-13 | 0 | 5.260 | 5.240 | 5.290 | 5.240 | 5.260 | 64,000 | 335,960 | 5.2494 | 3.527 | 3.514 | 3.548 | 3.514 | 3.527 | 95,436 | 3.5203 | 0.19% |
| 2021-04-12 | 0 | 5.250 | 5.250 | 5.290 | 5.240 | 5.290 | 399,035 | 2,092,544 | 5.2440 | 3.521 | 3.521 | 3.548 | 3.514 | 3.548 | 595,033 | 3.5167 | 0.57% |
| 2021-04-09 | 0 | 5.220 | 5.220 | 5.250 | 5.160 | 5.300 | 360,000 | 1,870,960 | 5.1971 | 3.501 | 3.501 | 3.521 | 3.460 | 3.554 | 536,825 | 3.4852 | -0.95% |
| 2021-04-08 | 0 | 5.270 | 5.240 | 5.270 | 5.150 | 5.600 | 764,000 | 4,077,600 | 5.3372 | 3.534 | 3.514 | 3.534 | 3.454 | 3.755 | 1,139,262 | 3.5792 | -5.72% |
| 2021-04-07 | 0 | 5.590 | 5.580 | 5.590 | 5.500 | 5.600 | 242,000 | 1,347,780 | 5.5693 | 3.749 | 3.742 | 3.749 | 3.688 | 3.755 | 360,866 | 3.7349 | 1.64% |
| 2021-04-01 | 0 | 5.500 | 5.500 | 5.510 | 5.460 | 5.510 | 270,000 | 1,480,340 | 5.4827 | 3.688 | 3.688 | 3.695 | 3.662 | 3.695 | 402,619 | 3.6768 | 0.55% |
| 2021-03-31 | 0 | 5.470 | 5.470 | 5.480 | 5.470 | 5.490 | 88,000 | 481,880 | 5.4759 | 3.668 | 3.668 | 3.675 | 3.668 | 3.682 | 131,224 | 3.6722 | -0.36% |
| 2021-03-30 | 0 | 5.490 | 5.460 | 5.490 | 5.460 | 5.500 | 376,000 | 2,061,820 | 5.4836 | 3.682 | 3.662 | 3.682 | 3.662 | 3.688 | 560,684 | 3.6773 | -0.18% |
| 2021-03-29 | 0 | 5.500 | 5.480 | 5.500 | 5.480 | 5.530 | 104,000 | 571,960 | 5.4996 | 3.688 | 3.675 | 3.688 | 3.675 | 3.708 | 155,083 | 3.6881 | 0.73% |
| 2021-03-26 | 0 | 5.460 | 5.460 | 5.500 | 5.460 | 5.500 | 32,000 | 175,300 | 5.4781 | 3.662 | 3.662 | 3.688 | 3.662 | 3.688 | 47,718 | 3.6737 | -0.55% |
| 2021-03-25 | 0 | 5.490 | 5.440 | 5.500 | 5.420 | 5.500 | 60,000 | 328,480 | 5.4747 | 3.682 | 3.648 | 3.688 | 3.635 | 3.688 | 89,471 | 3.6714 | 1.10% |
| 2021-03-24 | 0 | 5.430 | 5.410 | 5.430 | 5.400 | 5.500 | 94,000 | 511,520 | 5.4417 | 3.641 | 3.628 | 3.641 | 3.621 | 3.688 | 140,171 | 3.6493 | -1.27% |
| 2021-03-23 | 0 | 5.500 | 5.430 | 5.490 | 5.430 | 5.500 | 60,000 | 329,060 | 5.4843 | 3.688 | 3.641 | 3.682 | 3.641 | 3.688 | 89,471 | 3.6778 | 0.73% |
| 2021-03-22 | 0 | 5.460 | 5.450 | 5.500 | 5.410 | 5.460 | 42,000 | 227,760 | 5.4229 | 3.662 | 3.655 | 3.688 | 3.628 | 3.662 | 62,630 | 3.6366 | 0.18% |
| 2021-03-19 | 0 | 5.450 | 5.410 | 5.450 | 5.410 | 5.450 | 27,121 | 147,189 | 5.4271 | 3.655 | 3.628 | 3.655 | 3.628 | 3.655 | 40,442 | 3.6395 | 0.00% |
| 2021-03-18 | 0 | 5.450 | 5.420 | 5.450 | 5.400 | 5.480 | 60,000 | 327,100 | 5.4517 | 3.655 | 3.635 | 3.655 | 3.621 | 3.675 | 89,471 | 3.6559 | -0.37% |
| 2021-03-17 | 0 | 5.470 | 5.450 | 5.470 | 5.430 | 5.470 | 136,000 | 741,600 | 5.4529 | 3.668 | 3.655 | 3.668 | 3.641 | 3.668 | 202,801 | 3.6568 | 1.11% |
| 2021-03-16 | 0 | 5.410 | 5.410 | 5.470 | 5.410 | 5.470 | 14,000 | 75,880 | 5.4200 | 3.628 | 3.628 | 3.668 | 3.628 | 3.668 | 20,877 | 3.6347 | -0.55% |
| 2021-03-15 | 0 | 5.440 | 5.410 | 5.470 | 5.400 | 5.500 | 230,000 | 1,252,920 | 5.4475 | 3.648 | 3.628 | 3.668 | 3.621 | 3.688 | 342,972 | 3.6531 | 0.55% |
| 2021-03-12 | 0 | 5.410 | 5.380 | 5.470 | 5.410 | 5.480 | 48,000 | 261,580 | 5.4496 | 3.628 | 3.608 | 3.668 | 3.628 | 3.675 | 71,577 | 3.6545 | -0.18% |
| 2021-03-11 | 0 | 5.420 | 5.410 | 5.440 | 5.380 | 5.470 | 74,000 | 401,140 | 5.4208 | 3.635 | 3.628 | 3.648 | 3.608 | 3.668 | 110,347 | 3.6352 | 0.18% |
| 2021-03-10 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.410 | 74,000 | 399,760 | 5.4022 | 3.628 | 3.621 | 3.628 | 3.608 | 3.628 | 110,347 | 3.6227 | 0.19% |
| 2021-03-09 | 0 | 5.400 | 5.400 | 5.450 | 5.380 | 5.450 | 68,000 | 368,560 | 5.4200 | 3.621 | 3.621 | 3.655 | 3.608 | 3.655 | 101,400 | 3.6347 | 0.00% |
| 2021-03-08 | 0 | 5.400 | 5.380 | 5.400 | 5.370 | 5.460 | 60,000 | 324,520 | 5.4087 | 3.621 | 3.608 | 3.621 | 3.601 | 3.662 | 89,471 | 3.6271 | -0.55% |
| 2021-03-05 | 0 | 5.430 | 5.420 | 5.490 | 5.420 | 5.490 | 69,176 | 376,236 | 5.4388 | 3.641 | 3.635 | 3.682 | 3.635 | 3.682 | 103,154 | 3.6473 | -1.27% |
| 2021-03-04 | 0 | 5.500 | 5.420 | 5.500 | 5.410 | 5.500 | 54,000 | 295,000 | 5.4630 | 3.688 | 3.635 | 3.688 | 3.628 | 3.688 | 80,524 | 3.6635 | 0.18% |
| 2021-03-03 | 0 | 5.490 | 5.480 | 5.490 | 5.450 | 5.490 | 28,000 | 153,120 | 5.4686 | 3.682 | 3.675 | 3.682 | 3.655 | 3.682 | 41,753 | 3.6673 | 0.92% |
| 2021-03-02 | 0 | 5.440 | 5.410 | 5.440 | 5.410 | 5.450 | 30,000 | 163,080 | 5.4360 | 3.648 | 3.628 | 3.648 | 3.628 | 3.655 | 44,735 | 3.6454 | 0.00% |
| 2021-03-01 | 0 | 5.440 | 5.410 | 5.440 | 5.310 | 5.510 | 188,000 | 1,021,360 | 5.4328 | 3.648 | 3.628 | 3.648 | 3.561 | 3.695 | 280,342 | 3.6433 | 0.74% |
| 2021-02-26 | 0 | 5.400 | 5.360 | 5.400 | 5.360 | 5.470 | 154,002 | 833,950 | 5.4152 | 3.621 | 3.594 | 3.621 | 3.594 | 3.668 | 229,645 | 3.6315 | -1.28% |
| 2021-02-25 | 0 | 5.470 | 5.450 | 5.470 | 5.400 | 5.490 | 140,000 | 765,660 | 5.4690 | 3.668 | 3.655 | 3.668 | 3.621 | 3.682 | 208,765 | 3.6676 | 1.48% |
| 2021-02-24 | 0 | 5.390 | 5.380 | 5.390 | 5.350 | 5.450 | 1,224,000 | 6,583,920 | 5.3790 | 3.615 | 3.608 | 3.615 | 3.588 | 3.655 | 1,825,205 | 3.6072 | 0.19% |
| 2021-02-23 | 0 | 5.380 | 5.350 | 5.400 | 5.250 | 5.390 | 1,044,598 | 5,541,724 | 5.3051 | 3.608 | 3.588 | 3.621 | 3.521 | 3.615 | 1,557,684 | 3.5577 | 1.13% |
| 2021-02-22 | 0 | 5.320 | 5.310 | 5.340 | 5.270 | 5.350 | 446,000 | 2,372,320 | 5.3191 | 3.568 | 3.561 | 3.581 | 3.534 | 3.588 | 665,067 | 3.5670 | 1.53% |
| 2021-02-19 | 0 | 5.240 | 5.240 | 5.280 | 5.200 | 5.240 | 248,000 | 1,294,720 | 5.2206 | 3.514 | 3.514 | 3.541 | 3.487 | 3.514 | 369,813 | 3.5010 | 0.58% |
| 2021-02-18 | 0 | 5.210 | 5.210 | 5.220 | 5.210 | 5.280 | 80,000 | 419,840 | 5.2480 | 3.494 | 3.494 | 3.501 | 3.494 | 3.541 | 119,294 | 3.5194 | -1.33% |
| 2021-02-17 | 0 | 5.280 | 5.260 | 5.290 | 5.230 | 5.290 | 244,000 | 1,284,240 | 5.2633 | 3.541 | 3.527 | 3.548 | 3.507 | 3.548 | 363,848 | 3.5296 | 0.57% |
| 2021-02-16 | 0 | 5.250 | 5.250 | 5.260 | 5.230 | 5.290 | 270,000 | 1,420,000 | 5.2593 | 3.521 | 3.521 | 3.527 | 3.507 | 3.548 | 402,619 | 3.5269 | 0.00% |
| 2021-02-11 | 0 | 5.250 | 5.220 | 5.270 | 5.210 | 5.250 | 28,000 | 146,860 | 5.2450 | 3.521 | 3.501 | 3.534 | 3.494 | 3.521 | 41,753 | 3.5173 | 0.77% |
| 2021-02-10 | 0 | 5.210 | 5.200 | 5.210 | 5.200 | 5.210 | 48,000 | 250,080 | 5.2100 | 3.494 | 3.487 | 3.494 | 3.487 | 3.494 | 71,577 | 3.4939 | -0.19% |
| 2021-02-09 | 0 | 5.220 | 5.200 | 5.240 | 5.200 | 5.240 | 42,000 | 219,640 | 5.2295 | 3.501 | 3.487 | 3.514 | 3.487 | 3.514 | 62,630 | 3.5070 | 0.38% |
| 2021-02-08 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.230 | 118,000 | 615,480 | 5.2159 | 3.487 | 3.487 | 3.521 | 3.487 | 3.507 | 175,959 | 3.4979 | -0.19% |
| 2021-02-05 | 0 | 5.210 | 5.190 | 5.220 | 5.200 | 5.240 | 71,514 | 373,693 | 5.2255 | 3.494 | 3.480 | 3.501 | 3.487 | 3.514 | 106,640 | 3.5042 | -0.19% |
| 2021-02-04 | 0 | 5.220 | 5.220 | 5.240 | 5.190 | 5.220 | 18,000 | 93,780 | 5.2100 | 3.501 | 3.501 | 3.514 | 3.480 | 3.501 | 26,841 | 3.4939 | 0.77% |
| 2021-02-03 | 0 | 5.180 | 5.180 | 5.220 | 5.180 | 5.200 | 20,000 | 103,860 | 5.1930 | 3.474 | 3.474 | 3.501 | 3.474 | 3.487 | 29,824 | 3.4825 | -0.38% |
| 2021-02-02 | 0 | 5.200 | 5.190 | 5.200 | 5.170 | 5.210 | 40,000 | 207,880 | 5.1970 | 3.487 | 3.480 | 3.487 | 3.467 | 3.494 | 59,647 | 3.4852 | 0.39% |
| 2021-02-01 | 0 | 5.180 | 5.170 | 5.180 | 5.150 | 5.180 | 22,317 | 115,236 | 5.1636 | 3.474 | 3.467 | 3.474 | 3.454 | 3.474 | 33,279 | 3.4628 | 0.00% |
| 2021-01-29 | 0 | 5.180 | 5.160 | 5.200 | 5.150 | 5.200 | 128,000 | 661,640 | 5.1691 | 3.474 | 3.460 | 3.487 | 3.454 | 3.487 | 190,871 | 3.4664 | -0.38% |
| 2021-01-28 | 0 | 5.200 | 5.190 | 5.240 | 5.170 | 5.210 | 118,000 | 611,400 | 5.1814 | 3.487 | 3.480 | 3.514 | 3.467 | 3.494 | 175,959 | 3.4747 | -0.19% |
| 2021-01-27 | 0 | 5.210 | 5.210 | 5.240 | 5.210 | 5.250 | 62,000 | 323,940 | 5.2248 | 3.494 | 3.494 | 3.514 | 3.494 | 3.521 | 92,453 | 3.5038 | 0.00% |
| 2021-01-26 | 0 | 5.210 | 5.200 | 5.220 | 5.210 | 5.220 | 28,000 | 146,020 | 5.2150 | 3.494 | 3.487 | 3.501 | 3.494 | 3.501 | 41,753 | 3.4972 | -0.57% |
| 2021-01-25 | 0 | 5.240 | 5.200 | 5.250 | 5.210 | 5.250 | 40,000 | 209,000 | 5.2250 | 3.514 | 3.487 | 3.521 | 3.494 | 3.521 | 59,647 | 3.5039 | -0.19% |
| 2021-01-22 | 0 | 5.250 | 5.250 | 5.280 | 5.250 | 5.270 | 49,120 | 258,524 | 5.2631 | 3.521 | 3.521 | 3.541 | 3.521 | 3.534 | 73,247 | 3.5295 | -0.38% |
| 2021-01-21 | 0 | 5.270 | 5.260 | 5.270 | 5.260 | 5.300 | 90,000 | 474,480 | 5.2720 | 3.534 | 3.527 | 3.534 | 3.527 | 3.554 | 134,206 | 3.5355 | -0.57% |
| 2021-01-20 | 0 | 5.300 | 5.280 | 5.320 | 5.280 | 5.300 | 112,000 | 593,100 | 5.2955 | 3.554 | 3.541 | 3.568 | 3.541 | 3.554 | 167,012 | 3.5512 | 0.76% |
| 2021-01-19 | 0 | 5.260 | 5.250 | 5.260 | 5.210 | 5.280 | 124,000 | 652,320 | 5.2606 | 3.527 | 3.521 | 3.527 | 3.494 | 3.541 | 184,906 | 3.5278 | 0.19% |
| 2021-01-18 | 0 | 5.250 | 5.230 | 5.250 | 5.170 | 5.250 | 154,000 | 802,340 | 5.2100 | 3.521 | 3.507 | 3.521 | 3.467 | 3.521 | 229,642 | 3.4939 | 1.16% |
| 2021-01-15 | 0 | 5.190 | 5.160 | 5.180 | 5.090 | 5.250 | 338,000 | 1,750,620 | 5.1793 | 3.480 | 3.460 | 3.474 | 3.413 | 3.521 | 504,019 | 3.4733 | 0.39% |
| 2021-01-14 | 0 | 5.170 | 5.170 | 5.180 | 5.150 | 5.240 | 66,000 | 341,840 | 5.1794 | 3.467 | 3.467 | 3.474 | 3.454 | 3.514 | 98,418 | 3.4734 | 0.58% |
| 2021-01-13 | 0 | 5.140 | 5.130 | 5.140 | 5.130 | 5.200 | 232,000 | 1,200,520 | 5.1747 | 3.447 | 3.440 | 3.447 | 3.440 | 3.487 | 345,954 | 3.4702 | -0.39% |
| 2021-01-12 | 0 | 5.160 | 5.150 | 5.160 | 5.080 | 5.200 | 174,000 | 896,380 | 5.1516 | 3.460 | 3.454 | 3.460 | 3.407 | 3.487 | 259,465 | 3.4547 | 0.00% |
| 2021-01-11 | 0 | 5.160 | 5.160 | 5.190 | 5.160 | 5.170 | 64,000 | 330,480 | 5.1638 | 3.460 | 3.460 | 3.480 | 3.460 | 3.467 | 95,436 | 3.4629 | -0.39% |
| 2021-01-08 | 0 | 5.180 | 5.160 | 5.170 | 5.150 | 5.200 | 93,530 | 484,620 | 5.1814 | 3.474 | 3.460 | 3.467 | 3.454 | 3.487 | 139,470 | 3.4747 | 0.39% |
| 2021-01-07 | 0 | 5.160 | 5.160 | 5.170 | 5.150 | 5.200 | 24,000 | 123,920 | 5.1633 | 3.460 | 3.460 | 3.467 | 3.454 | 3.487 | 35,788 | 3.4626 | 0.19% |
| 2021-01-06 | 0 | 5.150 | 5.140 | 5.150 | 5.130 | 5.170 | 144,000 | 741,140 | 5.1468 | 3.454 | 3.447 | 3.454 | 3.440 | 3.467 | 214,730 | 3.4515 | -0.96% |
| 2021-01-05 | 0 | 5.200 | 5.200 | 5.210 | 5.080 | 5.200 | 100,675 | 519,176 | 5.1570 | 3.487 | 3.487 | 3.494 | 3.407 | 3.487 | 150,125 | 3.4583 | -0.38% |
| 2021-01-04 | 0 | 5.220 | 5.180 | 5.220 | 5.000 | 5.220 | 114,000 | 583,800 | 5.1211 | 3.501 | 3.474 | 3.501 | 3.353 | 3.501 | 169,995 | 3.4342 | 0.38% |
| 2020-12-31 | 0 | 5.200 | 5.200 | 5.220 | 5.170 | 5.170 | 38,000 | 196,220 | 5.1637 | 3.487 | 3.487 | 3.501 | 3.467 | 3.467 | 56,665 | 3.4628 | 0.58% |
| 2020-12-30 | 0 | 5.170 | 5.160 | 5.200 | 5.140 | 5.170 | 62,000 | 319,620 | 5.1552 | 3.467 | 3.460 | 3.487 | 3.447 | 3.467 | 92,453 | 3.4571 | 0.19% |
| 2020-12-29 | 0 | 5.160 | 5.160 | 5.200 | 5.160 | 5.200 | 44,000 | 228,420 | 5.1914 | 3.460 | 3.460 | 3.487 | 3.460 | 3.487 | 65,612 | 3.4814 | -0.77% |
| 2020-12-28 | 0 | 5.200 | 5.170 | 5.200 | 5.200 | 5.200 | 54,000 | 280,800 | 5.2000 | 3.487 | 3.467 | 3.487 | 3.487 | 3.487 | 80,524 | 3.4872 | 0.00% |
| 2020-12-24 | 0 | 5.200 | 5.150 | 5.230 | 5.180 | 5.200 | 24,000 | 124,520 | 5.1883 | 3.487 | 3.454 | 3.507 | 3.474 | 3.487 | 35,788 | 3.4793 | 0.39% |
| 2020-12-23 | 0 | 5.180 | 5.170 | 5.180 | 5.180 | 5.240 | 20,000 | 104,200 | 5.2100 | 3.474 | 3.467 | 3.474 | 3.474 | 3.514 | 29,824 | 3.4939 | -1.15% |
| 2020-12-22 | 0 | 5.240 | 5.160 | 5.250 | 5.150 | 5.260 | 28,000 | 145,160 | 5.1843 | 3.514 | 3.460 | 3.521 | 3.454 | 3.527 | 41,753 | 3.4766 | -0.57% |
| 2020-12-21 | 0 | 5.270 | 5.210 | 5.270 | 5.200 | 5.270 | 15,307 | 80,134 | 5.2351 | 3.534 | 3.494 | 3.534 | 3.487 | 3.534 | 22,826 | 3.5107 | 1.54% |
| 2020-12-18 | 0 | 5.190 | 5.190 | 5.250 | 5.190 | 5.190 | 6,000 | 31,140 | 5.1900 | 3.480 | 3.480 | 3.521 | 3.480 | 3.480 | 8,947 | 3.4805 | 0.19% |
| 2020-12-17 | 0 | 5.180 | 5.180 | 5.280 | 5.180 | 5.180 | 10,000 | 51,800 | 5.1800 | 3.474 | 3.474 | 3.541 | 3.474 | 3.474 | 14,912 | 3.4738 | 0.00% |
| 2020-12-16 | 0 | 5.180 | 5.150 | 5.180 | 5.160 | 5.200 | 356,000 | 1,838,000 | 5.1629 | 3.474 | 3.454 | 3.474 | 3.460 | 3.487 | 530,860 | 3.4623 | -0.38% |
| 2020-12-15 | 0 | 5.200 | 5.180 | 5.220 | 5.200 | 5.200 | 22,000 | 114,400 | 5.2000 | 3.487 | 3.474 | 3.501 | 3.487 | 3.487 | 32,806 | 3.4872 | -0.19% |
| 2020-12-14 | 0 | 5.210 | 5.210 | 5.230 | 5.210 | 5.230 | 28,000 | 146,320 | 5.2257 | 3.494 | 3.494 | 3.507 | 3.494 | 3.507 | 41,753 | 3.5044 | -0.38% |
| 2020-12-11 | 0 | 5.230 | 5.220 | 5.230 | 5.210 | 5.290 | 46,000 | 240,780 | 5.2343 | 3.507 | 3.501 | 3.507 | 3.494 | 3.548 | 68,594 | 3.5102 | -0.19% |
| 2020-12-10 | 0 | 5.240 | 5.200 | 5.220 | 5.250 | 5.250 | 322,000 | 1,675,900 | 5.2047 | 3.514 | 3.487 | 3.501 | 3.521 | 3.521 | 480,160 | 3.4903 | -0.38% |
| 2020-12-09 | 0 | 5.260 | 5.250 | 5.310 | 5.260 | 5.390 | 22,000 | 116,240 | 5.2836 | 3.527 | 3.521 | 3.561 | 3.527 | 3.615 | 32,806 | 3.5433 | 0.00% |
| 2020-12-08 | 0 | 5.260 | 5.250 | 5.260 | 5.250 | 5.280 | 56,000 | 294,420 | 5.2575 | 3.527 | 3.521 | 3.527 | 3.521 | 3.541 | 83,506 | 3.5257 | 0.19% |
| 2020-12-07 | 0 | 5.250 | 5.250 | 5.290 | 5.180 | 5.320 | 143,481 | 749,558 | 5.2241 | 3.521 | 3.521 | 3.548 | 3.474 | 3.568 | 213,956 | 3.5033 | -0.94% |
| 2020-12-04 | 0 | 5.300 | 5.240 | 5.300 | 5.210 | 5.300 | 66,000 | 346,120 | 5.2442 | 3.554 | 3.514 | 3.554 | 3.494 | 3.554 | 98,418 | 3.5168 | 1.34% |
| 2020-12-03 | 0 | 5.230 | 5.220 | 5.330 | 5.160 | 5.470 | 214,000 | 1,136,120 | 5.3090 | 3.507 | 3.501 | 3.574 | 3.460 | 3.668 | 319,113 | 3.5602 | 0.77% |
| 2020-12-02 | 0 | 5.190 | 5.160 | 5.200 | 5.160 | 5.200 | 48,000 | 249,120 | 5.1900 | 3.480 | 3.460 | 3.487 | 3.460 | 3.487 | 71,577 | 3.4805 | -0.38% |
| 2020-12-01 | 0 | 5.210 | 5.180 | 5.240 | 5.200 | 5.250 | 44,000 | 230,300 | 5.2341 | 3.494 | 3.474 | 3.514 | 3.487 | 3.521 | 65,612 | 3.5100 | -0.76% |
| 2020-11-30 | 0 | 5.250 | 5.100 | 5.250 | 5.250 | 5.250 | 14,000 | 73,500 | 5.2500 | 3.521 | 3.420 | 3.521 | 3.521 | 3.521 | 20,877 | 3.5207 | 0.00% |
| 2020-11-27 | 0 | 5.250 | 5.210 | 5.250 | 5.200 | 5.250 | 96,000 | 499,400 | 5.2021 | 3.521 | 3.494 | 3.521 | 3.487 | 3.521 | 143,153 | 3.4886 | 0.77% |
| 2020-11-26 | 0 | 5.210 | 5.210 | 5.250 | 5.200 | 5.250 | 164,000 | 859,270 | 5.2395 | 3.494 | 3.494 | 3.521 | 3.487 | 3.521 | 244,554 | 3.5136 | -0.57% |
| 2020-11-25 | 0 | 5.240 | 5.220 | 5.240 | 5.200 | 5.260 | 130,000 | 679,820 | 5.2294 | 3.514 | 3.501 | 3.514 | 3.487 | 3.527 | 193,853 | 3.5069 | 0.77% |
| 2020-11-24 | 0 | 5.200 | 5.150 | 5.240 | 5.110 | 5.250 | 36,000 | 187,240 | 5.2011 | 3.487 | 3.454 | 3.514 | 3.427 | 3.521 | 53,683 | 3.4879 | 1.96% |
| 2020-11-23 | 0 | 5.100 | 5.100 | 5.190 | 5.100 | 5.230 | 54,000 | 280,000 | 5.1852 | 3.420 | 3.420 | 3.480 | 3.420 | 3.507 | 80,524 | 3.4772 | -2.67% |
| 2020-11-20 | 0 | 5.240 | 5.130 | 5.240 | 5.150 | 5.250 | 75,048 | 389,148 | 5.1853 | 3.514 | 3.440 | 3.514 | 3.454 | 3.521 | 111,910 | 3.4773 | 1.16% |
| 2020-11-19 | 0 | 5.180 | 5.170 | 5.200 | 5.160 | 5.200 | 36,000 | 186,340 | 5.1761 | 3.474 | 3.467 | 3.487 | 3.460 | 3.487 | 53,683 | 3.4711 | 0.58% |
| 2020-11-18 | 0 | 5.150 | 5.150 | 5.180 | 5.130 | 5.180 | 42,000 | 216,720 | 5.1600 | 3.454 | 3.454 | 3.474 | 3.440 | 3.474 | 62,630 | 3.4603 | 0.00% |
| 2020-11-17 | 0 | 5.150 | 5.140 | 5.180 | 5.140 | 5.200 | 194,000 | 1,002,640 | 5.1682 | 3.454 | 3.447 | 3.474 | 3.447 | 3.487 | 289,289 | 3.4659 | 0.39% |
| 2020-11-16 | 0 | 5.130 | 5.130 | 5.200 | 5.130 | 5.200 | 48,000 | 247,220 | 5.1504 | 3.440 | 3.440 | 3.487 | 3.440 | 3.487 | 71,577 | 3.4539 | 0.00% |
| 2020-11-13 | 0 | 5.130 | 5.130 | 5.200 | 5.100 | 5.150 | 88,379 | 453,161 | 5.1275 | 3.440 | 3.440 | 3.487 | 3.420 | 3.454 | 131,789 | 3.4385 | 0.00% |
| 2020-11-12 | 0 | 5.130 | 5.130 | 5.200 | 5.100 | 5.200 | 20,000 | 103,320 | 5.1660 | 3.440 | 3.440 | 3.487 | 3.420 | 3.487 | 29,824 | 3.4644 | -0.97% |
| 2020-11-11 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.210 | 104,000 | 540,340 | 5.1956 | 3.474 | 3.460 | 3.474 | 3.474 | 3.494 | 155,083 | 3.4842 | 0.39% |
| 2020-11-10 | 0 | 5.160 | 5.150 | 5.170 | 5.110 | 5.170 | 82,000 | 422,280 | 5.1498 | 3.460 | 3.454 | 3.467 | 3.427 | 3.467 | 122,277 | 3.4535 | 1.78% |
| 2020-11-09 | 0 | 5.070 | 5.070 | 5.140 | 5.070 | 5.150 | 52,000 | 265,260 | 5.1012 | 3.400 | 3.400 | 3.447 | 3.400 | 3.454 | 77,541 | 3.4209 | -0.39% |
| 2020-11-06 | 0 | 5.090 | 5.040 | 5.100 | 5.010 | 5.100 | 51,166 | 260,206 | 5.0855 | 3.413 | 3.380 | 3.420 | 3.360 | 3.420 | 76,298 | 3.4104 | 1.19% |
| 2020-11-05 | 0 | 5.030 | 5.020 | 5.030 | 5.000 | 5.030 | 32,000 | 160,880 | 5.0275 | 3.373 | 3.366 | 3.373 | 3.353 | 3.373 | 47,718 | 3.3715 | 1.21% |
| 2020-11-04 | 0 | 4.970 | 4.970 | 5.000 | 4.960 | 4.970 | 10,000 | 49,620 | 4.9620 | 3.333 | 3.333 | 3.353 | 3.326 | 3.333 | 14,912 | 3.3276 | 0.00% |
| 2020-11-03 | 0 | 4.970 | 4.970 | 5.000 | 4.970 | 5.050 | 56,000 | 278,740 | 4.9775 | 3.333 | 3.333 | 3.353 | 3.333 | 3.387 | 83,506 | 3.3380 | 0.00% |
| 2020-11-02 | 0 | 4.970 | 4.970 | 5.050 | 4.920 | 4.960 | 14,000 | 69,360 | 4.9543 | 3.333 | 3.333 | 3.387 | 3.299 | 3.326 | 20,877 | 3.3224 | 0.20% |
| 2020-10-30 | 0 | 4.960 | 4.960 | 5.030 | 4.960 | 5.050 | 44,000 | 220,240 | 5.0055 | 3.326 | 3.326 | 3.373 | 3.326 | 3.387 | 65,612 | 3.3567 | -0.60% |
| 2020-10-29 | 0 | 4.990 | 4.990 | 5.040 | 4.980 | 4.990 | 26,000 | 129,700 | 4.9885 | 3.346 | 3.346 | 3.380 | 3.340 | 3.346 | 38,771 | 3.3453 | -0.99% |
| 2020-10-28 | 0 | 5.040 | 5.000 | 5.040 | 4.990 | 5.040 | 62,000 | 311,420 | 5.0229 | 3.380 | 3.353 | 3.380 | 3.346 | 3.380 | 92,453 | 3.3684 | 0.00% |
| 2020-10-27 | 0 | 5.040 | 5.000 | 5.040 | 5.030 | 5.050 | 52,000 | 262,460 | 5.0473 | 3.380 | 3.353 | 3.380 | 3.373 | 3.387 | 77,541 | 3.3848 | -0.40% |
| 2020-10-23 | 0 | 5.060 | 5.010 | 5.060 | 5.060 | 5.060 | 2,386 | 12,088 | 5.0662 | 3.393 | 3.360 | 3.393 | 3.393 | 3.393 | 3,558 | 3.3975 | 0.40% |
| 2020-10-22 | 0 | 5.040 | 5.010 | 5.040 | 5.000 | 5.040 | 44,000 | 220,920 | 5.0209 | 3.380 | 3.360 | 3.380 | 3.353 | 3.380 | 65,612 | 3.3671 | 0.20% |
| 2020-10-21 | 0 | 5.030 | 5.020 | 5.090 | 5.010 | 5.040 | 12,000 | 60,340 | 5.0283 | 3.373 | 3.366 | 3.413 | 3.360 | 3.380 | 17,894 | 3.3720 | -0.40% |
| 2020-10-20 | 0 | 5.050 | 5.020 | 5.050 | 4.980 | 5.050 | 40,000 | 200,900 | 5.0225 | 3.387 | 3.366 | 3.387 | 3.340 | 3.387 | 59,647 | 3.3681 | -0.59% |
| 2020-10-19 | 0 | 5.080 | 5.010 | 5.080 | 5.000 | 5.090 | 72,000 | 361,520 | 5.0211 | 3.407 | 3.360 | 3.407 | 3.353 | 3.413 | 107,365 | 3.3672 | 0.40% |
| 2020-10-16 | 0 | 5.060 | 5.010 | 5.060 | 4.910 | 5.070 | 48,000 | 239,260 | 4.9846 | 3.393 | 3.360 | 3.393 | 3.293 | 3.400 | 71,577 | 3.3427 | 1.20% |
| 2020-10-15 | 0 | 5.000 | 4.980 | 5.000 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 3.353 | 3.340 | 3.353 | 3.353 | 3.353 | 17,894 | 3.3530 | 0.00% |
| 2020-10-14 | 0 | 5.000 | 5.000 | 5.030 | 4.980 | 5.040 | 54,000 | 270,380 | 5.0070 | 3.353 | 3.353 | 3.373 | 3.340 | 3.380 | 80,524 | 3.3578 | -0.60% |
| 2020-10-12 | 0 | 5.250 | 5.210 | 5.250 | 5.200 | 5.310 | 182,000 | 952,320 | 5.2325 | 3.373 | 3.347 | 3.373 | 3.341 | 3.412 | 283,265 | 3.3619 | 0.57% |
| 2020-10-09 | 0 | 5.220 | 5.220 | 5.230 | 5.190 | 5.230 | 51,437 | 267,818 | 5.2067 | 3.354 | 3.354 | 3.360 | 3.335 | 3.360 | 80,057 | 3.3454 | 0.77% |
| 2020-10-08 | 0 | 5.180 | 5.170 | 5.210 | 5.160 | 5.220 | 112,000 | 580,700 | 5.1848 | 3.328 | 3.322 | 3.347 | 3.315 | 3.354 | 174,317 | 3.3313 | 0.00% |
| 2020-10-07 | 0 | 5.180 | 5.170 | 5.200 | 5.150 | 5.200 | 160,000 | 828,980 | 5.1811 | 3.328 | 3.322 | 3.341 | 3.309 | 3.341 | 249,024 | 3.3289 | 0.00% |
| 2020-10-06 | 0 | 5.180 | 5.170 | 5.190 | 5.150 | 5.190 | 174,000 | 900,960 | 5.1779 | 3.328 | 3.322 | 3.335 | 3.309 | 3.335 | 270,814 | 3.3269 | 0.78% |
| 2020-10-05 | 0 | 5.140 | 5.140 | 5.150 | 5.110 | 5.150 | 148,000 | 759,200 | 5.1297 | 3.302 | 3.302 | 3.309 | 3.283 | 3.309 | 230,347 | 3.2959 | 0.59% |
| 2020-09-30 | 0 | 5.110 | 5.100 | 5.110 | 4.900 | 5.150 | 336,000 | 1,707,420 | 5.0816 | 3.283 | 3.277 | 3.283 | 3.148 | 3.309 | 522,951 | 3.2650 | 4.29% |
| 2020-09-29 | 0 | 4.900 | 4.870 | 4.900 | 4.820 | 4.920 | 68,000 | 331,180 | 4.8703 | 3.148 | 3.129 | 3.148 | 3.097 | 3.161 | 105,835 | 3.1292 | 0.41% |
| 2020-09-28 | 0 | 4.880 | 4.830 | 4.890 | 4.830 | 4.880 | 66,000 | 320,640 | 4.8582 | 3.135 | 3.103 | 3.142 | 3.103 | 3.135 | 102,722 | 3.1214 | 1.67% |
| 2020-09-25 | 0 | 4.800 | 4.780 | 4.800 | 4.780 | 4.830 | 324,000 | 1,556,600 | 4.8043 | 3.084 | 3.071 | 3.084 | 3.071 | 3.103 | 504,274 | 3.0868 | -0.21% |
| 2020-09-24 | 0 | 4.810 | 4.810 | 4.900 | 4.800 | 4.850 | 602,000 | 2,918,440 | 4.8479 | 3.090 | 3.090 | 3.148 | 3.084 | 3.116 | 936,954 | 3.1148 | -1.03% |
| 2020-09-23 | 0 | 4.860 | 4.860 | 4.900 | 4.850 | 4.940 | 100,000 | 491,060 | 4.9106 | 3.123 | 3.123 | 3.148 | 3.116 | 3.174 | 155,640 | 3.1551 | -1.62% |
| 2020-09-22 | 0 | 4.940 | 4.930 | 4.940 | 4.930 | 4.960 | 42,000 | 207,820 | 4.9481 | 3.174 | 3.168 | 3.174 | 3.168 | 3.187 | 65,369 | 3.1792 | 0.41% |
| 2020-09-21 | 0 | 4.920 | 4.910 | 4.970 | 4.920 | 4.970 | 115,597 | 572,397 | 4.9517 | 3.161 | 3.155 | 3.193 | 3.161 | 3.193 | 179,915 | 3.1815 | -1.20% |
| 2020-09-18 | 0 | 4.980 | 4.970 | 4.980 | 4.970 | 4.980 | 102,000 | 507,840 | 4.9788 | 3.200 | 3.193 | 3.200 | 3.193 | 3.200 | 158,753 | 3.1989 | 0.00% |
| 2020-09-17 | 0 | 4.980 | 4.960 | 4.980 | 4.950 | 4.980 | 36,000 | 178,320 | 4.9533 | 3.200 | 3.187 | 3.200 | 3.180 | 3.200 | 56,030 | 3.1826 | 0.40% |
| 2020-09-16 | 0 | 4.960 | 4.960 | 4.980 | 4.960 | 4.980 | 115,000 | 571,370 | 4.9684 | 3.187 | 3.187 | 3.200 | 3.187 | 3.200 | 178,986 | 3.1923 | 0.00% |
| 2020-09-15 | 0 | 4.960 | 4.960 | 4.970 | 4.960 | 5.000 | 128,000 | 635,840 | 4.9675 | 3.187 | 3.187 | 3.193 | 3.187 | 3.213 | 199,219 | 3.1917 | -0.40% |
| 2020-09-14 | 0 | 4.980 | 4.960 | 4.980 | 4.980 | 5.000 | 82,000 | 409,040 | 4.9883 | 3.200 | 3.187 | 3.200 | 3.200 | 3.213 | 127,625 | 3.2050 | -0.40% |
| 2020-09-11 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.000 | 96,000 | 479,340 | 4.9931 | 3.213 | 3.206 | 3.213 | 3.206 | 3.213 | 149,415 | 3.2081 | 0.20% |
| 2020-09-10 | 0 | 4.990 | 4.980 | 5.000 | 4.990 | 5.070 | 64,000 | 320,400 | 5.0063 | 3.206 | 3.200 | 3.213 | 3.206 | 3.258 | 99,610 | 3.2166 | -0.20% |
| 2020-09-09 | 0 | 5.000 | 4.990 | 5.020 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 3.213 | 3.206 | 3.225 | 3.213 | 3.213 | 28,015 | 3.2125 | 0.00% |
| 2020-09-08 | 0 | 5.000 | 4.990 | 5.000 | 5.000 | 5.100 | 114,000 | 571,720 | 5.0151 | 3.213 | 3.206 | 3.213 | 3.213 | 3.277 | 177,430 | 3.2222 | -0.79% |
| 2020-09-07 | 0 | 5.040 | 5.000 | 5.040 | 5.000 | 5.050 | 123,869 | 622,718 | 5.0272 | 3.238 | 3.213 | 3.238 | 3.213 | 3.245 | 192,790 | 3.2300 | 0.20% |
| 2020-09-04 | 0 | 5.030 | 5.020 | 5.050 | 5.000 | 5.050 | 242,000 | 1,213,140 | 5.0130 | 3.232 | 3.225 | 3.245 | 3.213 | 3.245 | 376,649 | 3.2209 | 0.00% |
| 2020-09-03 | 0 | 5.030 | 5.030 | 5.080 | 5.030 | 5.160 | 84,000 | 424,620 | 5.0550 | 3.232 | 3.232 | 3.264 | 3.232 | 3.315 | 130,738 | 3.2479 | -0.20% |
| 2020-09-02 | 0 | 5.040 | 5.040 | 5.050 | 5.040 | 5.140 | 166,000 | 841,080 | 5.0667 | 3.238 | 3.238 | 3.245 | 3.238 | 3.302 | 258,363 | 3.2554 | -2.14% |
| 2020-09-01 | 0 | 5.150 | 5.110 | 5.150 | 5.140 | 5.150 | 12,000 | 61,780 | 5.1483 | 3.309 | 3.283 | 3.309 | 3.302 | 3.309 | 18,677 | 3.3078 | 0.00% |
| 2020-08-31 | 0 | 5.150 | 5.130 | 5.150 | - | - | 0 | 0 | - | 3.309 | 3.296 | 3.309 | - | - | 0 | - | -0.39% |
| 2020-08-28 | 0 | 5.170 | 5.120 | 5.180 | 5.070 | 5.220 | 172,000 | 891,440 | 5.1828 | 3.322 | 3.290 | 3.328 | 3.258 | 3.354 | 267,701 | 3.3300 | 1.97% |
| 2020-08-27 | 0 | 5.070 | 5.030 | 5.080 | 5.020 | 5.080 | 30,000 | 151,340 | 5.0447 | 3.258 | 3.232 | 3.264 | 3.225 | 3.264 | 46,692 | 3.2412 | -0.20% |
| 2020-08-26 | 0 | 5.080 | 5.080 | 5.110 | 5.080 | 5.110 | 18,491 | 94,253 | 5.0972 | 3.264 | 3.264 | 3.283 | 3.264 | 3.283 | 28,779 | 3.2750 | -0.59% |
| 2020-08-25 | 0 | 5.110 | 5.080 | 5.130 | 5.070 | 5.110 | 20,000 | 101,800 | 5.0900 | 3.283 | 3.264 | 3.296 | 3.258 | 3.283 | 31,128 | 3.2704 | 0.79% |
| 2020-08-24 | 0 | 5.070 | 5.070 | 5.110 | 5.060 | 5.110 | 46,000 | 233,320 | 5.0722 | 3.258 | 3.258 | 3.283 | 3.251 | 3.283 | 71,594 | 3.2589 | 0.20% |
| 2020-08-21 | 0 | 5.060 | 5.060 | 5.100 | 5.060 | 5.080 | 28,584 | 145,166 | 5.0786 | 3.251 | 3.251 | 3.277 | 3.251 | 3.264 | 44,488 | 3.2630 | 0.00% |
| 2020-08-20 | 0 | 5.060 | 5.060 | 5.100 | 5.050 | 5.090 | 100,000 | 505,740 | 5.0574 | 3.251 | 3.251 | 3.277 | 3.245 | 3.270 | 155,640 | 3.2494 | 0.00% |
| 2020-08-19 | 0 | 5.060 | 5.020 | 5.090 | 5.060 | 5.110 | 70,000 | 356,240 | 5.0891 | 3.251 | 3.225 | 3.270 | 3.251 | 3.283 | 108,948 | 3.2698 | -1.56% |
| 2020-08-18 | 0 | 5.140 | 5.110 | 5.150 | 5.050 | 5.150 | 124,000 | 633,000 | 5.1048 | 3.302 | 3.283 | 3.309 | 3.245 | 3.309 | 192,994 | 3.2799 | 1.78% |
| 2020-08-17 | 0 | 5.050 | 5.040 | 5.050 | 5.020 | 5.050 | 154,000 | 775,400 | 5.0351 | 3.245 | 3.238 | 3.245 | 3.225 | 3.245 | 239,686 | 3.2351 | 1.00% |
| 2020-08-14 | 0 | 5.000 | 5.000 | 5.040 | 5.000 | 5.080 | 70,000 | 352,860 | 5.0409 | 3.213 | 3.213 | 3.238 | 3.213 | 3.264 | 108,948 | 3.2388 | -0.40% |
| 2020-08-13 | 0 | 5.020 | 5.010 | 5.050 | 4.980 | 5.020 | 96,000 | 479,340 | 4.9931 | 3.225 | 3.219 | 3.245 | 3.200 | 3.225 | 149,415 | 3.2081 | 0.80% |
| 2020-08-12 | 0 | 4.980 | 4.970 | 4.980 | 4.980 | 5.090 | 294,000 | 1,468,360 | 4.9944 | 3.200 | 3.193 | 3.200 | 3.200 | 3.270 | 457,582 | 3.2090 | -0.60% |
| 2020-08-11 | 0 | 5.010 | 5.000 | 5.010 | 4.960 | 5.130 | 598,000 | 2,992,600 | 5.0043 | 3.219 | 3.213 | 3.219 | 3.187 | 3.296 | 930,728 | 3.2153 | -1.96% |
| 2020-08-10 | 0 | 5.110 | 5.100 | 5.110 | 5.100 | 5.250 | 114,000 | 586,320 | 5.1432 | 3.283 | 3.277 | 3.283 | 3.277 | 3.373 | 177,430 | 3.3045 | -2.67% |
| 2020-08-07 | 0 | 5.250 | 5.240 | 5.320 | 5.240 | 5.260 | 49,451 | 259,443 | 5.2465 | 3.373 | 3.367 | 3.418 | 3.367 | 3.380 | 76,966 | 3.3709 | -0.38% |
| 2020-08-06 | 0 | 5.270 | 5.240 | 5.270 | 5.270 | 5.280 | 26,000 | 137,060 | 5.2715 | 3.386 | 3.367 | 3.386 | 3.386 | 3.392 | 40,466 | 3.3870 | -0.19% |
| 2020-08-05 | 0 | 5.280 | 5.280 | 5.320 | 5.270 | 5.320 | 42,000 | 221,660 | 5.2776 | 3.392 | 3.392 | 3.418 | 3.386 | 3.418 | 65,369 | 3.3909 | -0.19% |
| 2020-08-04 | 0 | 5.290 | 5.270 | 5.290 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 3.399 | 3.386 | 3.399 | 3.405 | 3.405 | 6,226 | 3.4053 | 0.38% |
| 2020-08-03 | 0 | 5.270 | 5.270 | 5.340 | 5.270 | 5.280 | 40,000 | 210,860 | 5.2715 | 3.386 | 3.386 | 3.431 | 3.386 | 3.392 | 62,256 | 3.3870 | -1.31% |
| 2020-07-31 | 0 | 5.340 | 5.250 | 5.340 | 5.250 | 5.340 | 10,000 | 52,800 | 5.2800 | 3.431 | 3.373 | 3.431 | 3.373 | 3.431 | 15,564 | 3.3924 | -0.19% |
| 2020-07-30 | 0 | 5.350 | 5.320 | 5.380 | 5.290 | 5.370 | 62,000 | 328,240 | 5.2942 | 3.437 | 3.418 | 3.457 | 3.399 | 3.450 | 96,497 | 3.4016 | 0.00% |
| 2020-07-29 | 0 | 5.350 | 5.250 | 5.340 | 5.250 | 5.350 | 22,000 | 117,240 | 5.3291 | 3.437 | 3.373 | 3.431 | 3.373 | 3.437 | 34,241 | 3.4240 | 1.52% |
| 2020-07-28 | 0 | 5.270 | 5.240 | 5.270 | 5.230 | 5.270 | 22,000 | 115,440 | 5.2473 | 3.386 | 3.367 | 3.386 | 3.360 | 3.386 | 34,241 | 3.3714 | 0.00% |
| 2020-07-27 | 0 | 5.270 | 5.240 | 5.280 | 5.270 | 5.280 | 14,000 | 73,840 | 5.2743 | 3.386 | 3.367 | 3.392 | 3.386 | 3.392 | 21,790 | 3.3888 | -0.19% |
| 2020-07-24 | 0 | 5.280 | 5.280 | 5.400 | 5.280 | 5.400 | 106,000 | 562,940 | 5.3108 | 3.392 | 3.392 | 3.470 | 3.392 | 3.470 | 164,979 | 3.4122 | -2.22% |
| 2020-07-23 | 0 | 5.400 | 5.390 | 5.450 | 5.380 | 5.420 | 126,000 | 679,620 | 5.3938 | 3.470 | 3.463 | 3.502 | 3.457 | 3.482 | 196,107 | 3.4656 | -1.28% |
| 2020-07-22 | 0 | 5.470 | 5.440 | 5.470 | 5.470 | 5.480 | 22,814 | 124,840 | 5.4721 | 3.515 | 3.495 | 3.515 | 3.515 | 3.521 | 35,508 | 3.5159 | 0.00% |
| 2020-07-21 | 0 | 5.470 | 5.470 | 5.500 | 5.470 | 5.500 | 44,000 | 240,880 | 5.4745 | 3.515 | 3.515 | 3.534 | 3.515 | 3.534 | 68,482 | 3.5174 | -0.55% |
| 2020-07-20 | 0 | 5.500 | 5.500 | 5.520 | 5.480 | 5.500 | 17,000 | 93,256 | 5.4856 | 3.534 | 3.534 | 3.547 | 3.521 | 3.534 | 26,459 | 3.5246 | 0.36% |
| 2020-07-17 | 0 | 5.480 | 5.480 | 5.510 | 5.430 | 5.480 | 46,000 | 251,420 | 5.4657 | 3.521 | 3.521 | 3.540 | 3.489 | 3.521 | 71,594 | 3.5117 | -0.54% |
| 2020-07-16 | 0 | 5.510 | 5.480 | 5.540 | 5.430 | 5.510 | 82,000 | 447,840 | 5.4615 | 3.540 | 3.521 | 3.559 | 3.489 | 3.540 | 127,625 | 3.5090 | 0.73% |
| 2020-07-15 | 0 | 5.470 | 5.470 | 5.500 | 5.460 | 5.500 | 48,000 | 262,980 | 5.4788 | 3.515 | 3.515 | 3.534 | 3.508 | 3.534 | 74,707 | 3.5201 | 0.18% |
| 2020-07-14 | 0 | 5.460 | 5.460 | 5.500 | 5.430 | 5.500 | 34,000 | 186,140 | 5.4747 | 3.508 | 3.508 | 3.534 | 3.489 | 3.534 | 52,918 | 3.5175 | -1.09% |
| 2020-07-13 | 0 | 5.520 | 5.520 | 5.560 | 5.430 | 5.520 | 84,000 | 458,300 | 5.4560 | 3.547 | 3.547 | 3.572 | 3.489 | 3.547 | 130,738 | 3.5055 | 0.18% |
| 2020-07-10 | 0 | 5.510 | 5.510 | 5.590 | 5.460 | 5.510 | 116,000 | 638,120 | 5.5010 | 3.540 | 3.540 | 3.592 | 3.508 | 3.540 | 180,543 | 3.5345 | -0.72% |
| 2020-07-09 | 0 | 5.550 | 5.410 | 5.570 | 5.500 | 5.570 | 58,000 | 320,880 | 5.5324 | 3.566 | 3.476 | 3.579 | 3.534 | 3.579 | 90,271 | 3.5546 | 0.91% |
| 2020-07-08 | 0 | 5.500 | 5.440 | 5.500 | 5.420 | 5.500 | 88,172 | 481,122 | 5.4566 | 3.534 | 3.495 | 3.534 | 3.482 | 3.534 | 137,231 | 3.5059 | -0.18% |
| 2020-07-07 | 0 | 5.510 | 5.450 | 5.530 | 5.460 | 5.560 | 102,000 | 561,660 | 5.5065 | 3.540 | 3.502 | 3.553 | 3.508 | 3.572 | 158,753 | 3.5380 | 0.55% |
| 2020-07-06 | 0 | 5.480 | 5.470 | 5.480 | 5.430 | 5.530 | 30,000 | 164,280 | 5.4760 | 3.521 | 3.515 | 3.521 | 3.489 | 3.553 | 46,692 | 3.5184 | 1.11% |
| 2020-07-03 | 0 | 5.420 | 5.400 | 5.450 | 5.420 | 5.460 | 56,000 | 304,160 | 5.4314 | 3.482 | 3.470 | 3.502 | 3.482 | 3.508 | 87,158 | 3.4897 | -0.18% |
| 2020-07-02 | 0 | 5.430 | 5.400 | 5.450 | 5.400 | 5.460 | 68,800 | 373,209 | 5.4245 | 3.489 | 3.470 | 3.502 | 3.470 | 3.508 | 107,080 | 3.4853 | -0.37% |
| 2020-06-30 | 0 | 5.450 | 5.450 | 5.520 | 5.450 | 5.510 | 16,000 | 87,500 | 5.4688 | 3.502 | 3.502 | 3.547 | 3.502 | 3.540 | 24,902 | 3.5137 | -1.45% |
| 2020-06-29 | 0 | 5.530 | 5.500 | 5.530 | 5.410 | 5.550 | 246,000 | 1,349,680 | 5.4865 | 3.553 | 3.534 | 3.553 | 3.476 | 3.566 | 382,875 | 3.5251 | 2.60% |
| 2020-06-26 | 0 | 5.610 | 5.600 | 5.620 | 5.600 | 5.690 | 110,000 | 618,840 | 5.6258 | 3.463 | 3.457 | 3.469 | 3.457 | 3.513 | 178,192 | 3.4729 | -0.36% |
| 2020-06-24 | 0 | 5.630 | 5.600 | 5.630 | 5.590 | 5.690 | 148,000 | 830,040 | 5.6084 | 3.475 | 3.457 | 3.475 | 3.451 | 3.513 | 239,749 | 3.4621 | 0.72% |
| 2020-06-23 | 0 | 5.590 | 5.590 | 5.600 | 5.510 | 5.620 | 36,000 | 200,940 | 5.5817 | 3.451 | 3.451 | 3.457 | 3.401 | 3.469 | 58,317 | 3.4456 | -0.53% |
| 2020-06-22 | 0 | 5.620 | 5.610 | 5.620 | 5.560 | 5.700 | 106,000 | 594,120 | 5.6049 | 3.469 | 3.463 | 3.469 | 3.432 | 3.519 | 171,712 | 3.4600 | 0.54% |
| 2020-06-19 | 0 | 5.590 | 5.610 | 5.650 | 5.560 | 5.650 | 22,618 | 126,640 | 5.5991 | 3.451 | 3.463 | 3.488 | 3.432 | 3.488 | 36,640 | 3.4564 | -0.36% |
| 2020-06-18 | 0 | 5.610 | 5.610 | 5.700 | 5.610 | 5.800 | 40,000 | 229,680 | 5.7420 | 3.463 | 3.463 | 3.519 | 3.463 | 3.580 | 64,797 | 3.5446 | -1.06% |
| 2020-06-17 | 0 | 5.670 | 5.650 | 5.670 | 5.550 | 5.680 | 22,000 | 123,600 | 5.6182 | 3.500 | 3.488 | 3.500 | 3.426 | 3.506 | 35,638 | 3.4682 | 3.09% |
| 2020-06-16 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.660 | 54,000 | 300,040 | 5.5563 | 3.395 | 3.395 | 3.457 | 3.395 | 3.494 | 87,476 | 3.4300 | 0.73% |
| 2020-06-15 | 0 | 5.460 | 5.460 | 5.600 | 5.450 | 5.480 | 52,000 | 284,100 | 5.4635 | 3.371 | 3.371 | 3.457 | 3.364 | 3.383 | 84,236 | 3.3727 | -1.44% |
| 2020-06-12 | 0 | 5.540 | 5.480 | 5.540 | 5.400 | 5.540 | 48,000 | 262,500 | 5.4688 | 3.420 | 3.383 | 3.420 | 3.333 | 3.420 | 77,757 | 3.3759 | 0.00% |
| 2020-06-11 | 0 | 5.540 | 5.500 | 5.650 | 5.510 | 5.650 | 72,000 | 401,440 | 5.5756 | 3.420 | 3.395 | 3.488 | 3.401 | 3.488 | 116,635 | 3.4419 | -2.81% |
| 2020-06-10 | 0 | 5.700 | 5.650 | 5.700 | 5.570 | 5.700 | 56,000 | 316,440 | 5.6507 | 3.519 | 3.488 | 3.519 | 3.438 | 3.519 | 90,716 | 3.4883 | 3.07% |
| 2020-06-09 | 0 | 5.530 | 5.520 | 5.590 | 5.520 | 5.600 | 76,000 | 423,220 | 5.5687 | 3.414 | 3.408 | 3.451 | 3.408 | 3.457 | 123,115 | 3.4376 | -0.36% |
| 2020-06-08 | 0 | 5.550 | 5.520 | 5.560 | 5.480 | 5.580 | 32,000 | 177,100 | 5.5344 | 3.426 | 3.408 | 3.432 | 3.383 | 3.445 | 51,838 | 3.4164 | 2.02% |
| 2020-06-05 | 0 | 5.440 | 5.440 | 5.460 | 5.350 | 5.480 | 29,381 | 159,677 | 5.4347 | 3.358 | 3.358 | 3.371 | 3.303 | 3.383 | 47,595 | 3.3549 | 1.87% |
| 2020-06-04 | 0 | 5.340 | 5.330 | 5.400 | 5.310 | 5.490 | 74,000 | 398,740 | 5.3884 | 3.296 | 3.290 | 3.333 | 3.278 | 3.389 | 119,875 | 3.3263 | -1.48% |
| 2020-06-03 | 0 | 5.420 | 5.420 | 5.450 | 5.200 | 5.400 | 132,000 | 705,360 | 5.3436 | 3.346 | 3.346 | 3.364 | 3.210 | 3.333 | 213,830 | 3.2987 | 2.26% |
| 2020-06-02 | 0 | 5.300 | 5.200 | 5.380 | 5.150 | 5.420 | 270,000 | 1,433,200 | 5.3081 | 3.272 | 3.210 | 3.321 | 3.179 | 3.346 | 437,381 | 3.2768 | -0.38% |
| 2020-06-01 | 0 | 5.320 | 5.320 | 5.390 | 5.190 | 5.370 | 140,000 | 736,980 | 5.2641 | 3.284 | 3.284 | 3.327 | 3.204 | 3.315 | 226,790 | 3.2496 | 1.33% |
| 2020-05-29 | 0 | 5.250 | 5.190 | 5.260 | 5.180 | 5.320 | 110,000 | 577,140 | 5.2467 | 3.241 | 3.204 | 3.247 | 3.198 | 3.284 | 178,192 | 3.2389 | 0.00% |
| 2020-05-28 | 0 | 5.250 | 5.230 | 5.250 | 5.220 | 5.370 | 114,000 | 599,560 | 5.2593 | 3.241 | 3.229 | 3.241 | 3.222 | 3.315 | 184,672 | 3.2466 | -0.94% |
| 2020-05-27 | 0 | 5.300 | 5.280 | 5.360 | 5.290 | 5.500 | 102,000 | 547,940 | 5.3720 | 3.272 | 3.259 | 3.309 | 3.266 | 3.395 | 165,233 | 3.3162 | -1.85% |
| 2020-05-26 | 0 | 5.400 | 5.320 | 5.410 | 5.280 | 5.480 | 194,000 | 1,046,020 | 5.3919 | 3.333 | 3.284 | 3.340 | 3.259 | 3.383 | 314,266 | 3.3285 | 1.31% |
| 2020-05-25 | 0 | 5.330 | 5.310 | 5.340 | 5.250 | 5.450 | 154,000 | 820,680 | 5.3291 | 3.290 | 3.278 | 3.296 | 3.241 | 3.364 | 249,469 | 3.2897 | -2.74% |
| 2020-05-22 | 0 | 5.480 | 5.450 | 5.480 | 5.470 | 5.870 | 142,683 | 803,614 | 5.6322 | 3.383 | 3.364 | 3.383 | 3.377 | 3.624 | 231,136 | 3.4768 | -6.80% |
| 2020-05-21 | 0 | 5.880 | 5.830 | 5.900 | 5.860 | 5.900 | 16,000 | 94,100 | 5.8813 | 3.630 | 3.599 | 3.642 | 3.617 | 3.642 | 25,919 | 3.6306 | -0.17% |
| 2020-05-20 | 0 | 5.890 | 5.850 | 5.900 | 5.850 | 5.900 | 20,000 | 117,740 | 5.8870 | 3.636 | 3.611 | 3.642 | 3.611 | 3.642 | 32,399 | 3.6341 | 0.00% |
| 2020-05-19 | 0 | 5.890 | 5.820 | 5.900 | 5.850 | 5.900 | 38,000 | 223,880 | 5.8916 | 3.636 | 3.593 | 3.642 | 3.611 | 3.642 | 61,557 | 3.6369 | 1.90% |
| 2020-05-18 | 0 | 5.780 | 5.780 | 5.840 | 5.760 | 5.870 | 34,000 | 196,940 | 5.7924 | 3.568 | 3.568 | 3.605 | 3.556 | 3.624 | 55,078 | 3.5757 | -1.20% |
| 2020-05-15 | 0 | 5.850 | 5.800 | 5.870 | 5.830 | 5.860 | 38,000 | 221,900 | 5.8395 | 3.611 | 3.580 | 3.624 | 3.599 | 3.617 | 61,557 | 3.6048 | 0.17% |
| 2020-05-14 | 0 | 5.840 | 5.790 | 5.860 | 5.790 | 5.870 | 56,000 | 326,300 | 5.8268 | 3.605 | 3.574 | 3.617 | 3.574 | 3.624 | 90,716 | 3.5969 | -0.17% |
| 2020-05-13 | 0 | 5.850 | 5.840 | 5.850 | 5.830 | 5.850 | 8,000 | 46,740 | 5.8425 | 3.611 | 3.605 | 3.611 | 3.599 | 3.611 | 12,959 | 3.6066 | 0.34% |
| 2020-05-12 | 0 | 5.830 | 5.770 | 5.850 | 5.770 | 5.850 | 72,000 | 418,620 | 5.8142 | 3.599 | 3.562 | 3.611 | 3.562 | 3.611 | 116,635 | 3.5892 | -0.17% |
| 2020-05-11 | 0 | 5.840 | 5.800 | 5.850 | 5.840 | 6.000 | 106,000 | 627,120 | 5.9162 | 3.605 | 3.580 | 3.611 | 3.605 | 3.704 | 171,712 | 3.6522 | 0.86% |
| 2020-05-08 | 0 | 5.790 | 5.770 | 5.840 | 5.760 | 5.850 | 113,541 | 660,577 | 5.8180 | 3.574 | 3.562 | 3.605 | 3.556 | 3.611 | 183,928 | 3.5915 | 0.87% |
| 2020-05-07 | 0 | 5.740 | 5.640 | 5.750 | 5.650 | 5.750 | 12,000 | 68,360 | 5.6967 | 3.543 | 3.482 | 3.550 | 3.488 | 3.550 | 19,439 | 3.5166 | 1.06% |
| 2020-05-06 | 0 | 5.680 | 5.680 | 5.750 | - | - | 0 | 0 | - | 3.506 | 3.506 | 3.550 | - | - | 0 | - | 0.35% |
| 2020-05-05 | 0 | 5.660 | 5.660 | 5.690 | 5.660 | 5.710 | 50,000 | 284,100 | 5.6820 | 3.494 | 3.494 | 3.513 | 3.494 | 3.525 | 80,996 | 3.5076 | -0.35% |
| 2020-05-04 | 0 | 5.680 | 5.640 | 5.690 | 5.600 | 5.700 | 112,000 | 632,700 | 5.6491 | 3.506 | 3.482 | 3.513 | 3.457 | 3.519 | 181,432 | 3.4873 | -1.39% |
| 2020-04-29 | 0 | 5.760 | 5.750 | 5.840 | 5.600 | 5.800 | 116,000 | 665,640 | 5.7383 | 3.556 | 3.550 | 3.605 | 3.457 | 3.580 | 187,912 | 3.5423 | 2.86% |
| 2020-04-28 | 0 | 5.600 | 5.570 | 5.790 | 5.490 | 5.600 | 90,000 | 498,740 | 5.5416 | 3.457 | 3.438 | 3.574 | 3.389 | 3.457 | 145,794 | 3.4209 | 0.90% |
| 2020-04-27 | 0 | 5.550 | 5.550 | 5.580 | 5.470 | 5.530 | 34,300 | 188,604 | 5.4987 | 3.426 | 3.426 | 3.445 | 3.377 | 3.414 | 55,564 | 3.3944 | 1.28% |
| 2020-04-24 | 0 | 5.480 | 5.430 | 5.500 | 5.420 | 5.500 | 30,000 | 162,960 | 5.4320 | 3.383 | 3.352 | 3.395 | 3.346 | 3.395 | 48,598 | 3.3532 | 0.55% |
| 2020-04-23 | 0 | 5.450 | 5.390 | 5.460 | 5.400 | 5.450 | 15,225 | 82,493 | 5.4183 | 3.364 | 3.327 | 3.371 | 3.333 | 3.364 | 24,663 | 3.3448 | 1.30% |
| 2020-04-22 | 0 | 5.380 | 5.360 | 5.390 | 5.360 | 5.390 | 22,000 | 118,160 | 5.3709 | 3.321 | 3.309 | 3.327 | 3.309 | 3.327 | 35,638 | 3.3155 | -0.55% |
| 2020-04-21 | 0 | 5.410 | 5.360 | 5.420 | 5.340 | 5.500 | 80,000 | 430,980 | 5.3873 | 3.340 | 3.309 | 3.346 | 3.296 | 3.395 | 129,594 | 3.3256 | -1.46% |
| 2020-04-20 | 0 | 5.490 | 5.450 | 5.500 | 5.320 | 5.500 | 56,000 | 304,680 | 5.4407 | 3.389 | 3.364 | 3.395 | 3.284 | 3.395 | 90,716 | 3.3586 | 2.62% |
| 2020-04-17 | 0 | 5.350 | 5.310 | 5.350 | 5.280 | 5.360 | 74,100 | 393,161 | 5.3058 | 3.303 | 3.278 | 3.303 | 3.259 | 3.309 | 120,037 | 3.2753 | 1.33% |
| 2020-04-16 | 0 | 5.280 | 5.220 | 5.290 | 5.210 | 5.340 | 68,000 | 358,100 | 5.2662 | 3.259 | 3.222 | 3.266 | 3.216 | 3.296 | 110,155 | 3.2509 | -1.49% |
| 2020-04-15 | 0 | 5.360 | 5.360 | 5.400 | 5.300 | 5.360 | 100,000 | 534,200 | 5.3420 | 3.309 | 3.309 | 3.333 | 3.272 | 3.309 | 161,993 | 3.2977 | 2.29% |
| 2020-04-14 | 0 | 5.240 | 5.240 | 5.340 | 5.180 | 5.330 | 410,000 | 2,160,900 | 5.2705 | 3.235 | 3.235 | 3.296 | 3.198 | 3.290 | 664,170 | 3.2535 | 0.00% |
| 2020-04-09 | 0 | 5.240 | 5.230 | 5.260 | 5.040 | 5.260 | 212,000 | 1,105,580 | 5.2150 | 3.235 | 3.229 | 3.247 | 3.111 | 3.247 | 343,425 | 3.2193 | 0.96% |
| 2020-04-08 | 0 | 5.190 | 5.130 | 5.180 | 5.100 | 5.210 | 154,000 | 792,500 | 5.1461 | 3.204 | 3.167 | 3.198 | 3.148 | 3.216 | 249,469 | 3.1767 | 0.78% |
| 2020-04-07 | 0 | 5.150 | 5.130 | 5.180 | 5.120 | 5.180 | 285,636 | 1,468,791 | 5.1422 | 3.179 | 3.167 | 3.198 | 3.161 | 3.198 | 462,710 | 3.1743 | 1.78% |
| 2020-04-06 | 0 | 5.060 | 5.010 | 5.100 | 5.000 | 5.080 | 70,000 | 352,340 | 5.0334 | 3.124 | 3.093 | 3.148 | 3.087 | 3.136 | 113,395 | 3.1072 | 2.43% |
| 2020-04-03 | 0 | 4.940 | 4.940 | 5.040 | 4.900 | 5.050 | 144,000 | 721,520 | 5.0106 | 3.050 | 3.050 | 3.111 | 3.025 | 3.117 | 233,270 | 3.0931 | -1.00% |
| 2020-04-02 | 0 | 4.990 | 4.900 | 5.000 | 4.950 | 5.000 | 10,896 | 54,231 | 4.9771 | 3.080 | 3.025 | 3.087 | 3.056 | 3.087 | 17,651 | 3.0725 | 0.81% |
| 2020-04-01 | 0 | 4.950 | 4.920 | 4.960 | 4.920 | 4.990 | 122,000 | 604,280 | 4.9531 | 3.056 | 3.037 | 3.062 | 3.037 | 3.080 | 197,631 | 3.0576 | -1.59% |
| 2020-03-31 | 0 | 5.030 | 5.030 | 5.090 | 5.030 | 5.100 | 36,000 | 181,920 | 5.0533 | 3.105 | 3.105 | 3.142 | 3.105 | 3.148 | 58,317 | 3.1195 | -0.20% |
| 2020-03-30 | 0 | 5.040 | 4.990 | 5.050 | 4.910 | 5.100 | 100,000 | 501,880 | 5.0188 | 3.111 | 3.080 | 3.117 | 3.031 | 3.148 | 161,993 | 3.0982 | -2.33% |
| 2020-03-27 | 0 | 5.160 | 5.150 | 5.280 | 5.000 | 5.300 | 156,000 | 798,140 | 5.1163 | 3.185 | 3.179 | 3.259 | 3.087 | 3.272 | 252,709 | 3.1583 | 4.03% |
| 2020-03-26 | 0 | 4.960 | 4.950 | 4.980 | 4.950 | 4.990 | 100,000 | 497,180 | 4.9718 | 3.062 | 3.056 | 3.074 | 3.056 | 3.080 | 161,993 | 3.0691 | 0.20% |
| 2020-03-25 | 0 | 4.950 | 4.910 | 4.950 | 4.900 | 4.950 | 98,000 | 481,380 | 4.9120 | 3.056 | 3.031 | 3.056 | 3.025 | 3.056 | 158,753 | 3.0323 | 2.06% |
| 2020-03-24 | 0 | 4.850 | 4.850 | 4.900 | 4.830 | 4.990 | 80,000 | 389,600 | 4.8700 | 2.994 | 2.994 | 3.025 | 2.982 | 3.080 | 129,594 | 3.0063 | 0.62% |
| 2020-03-23 | 0 | 4.820 | 4.700 | 4.820 | 4.700 | 4.900 | 316,000 | 1,499,200 | 4.7443 | 2.975 | 2.901 | 2.975 | 2.901 | 3.025 | 511,897 | 2.9287 | -1.63% |
| 2020-03-20 | 0 | 4.900 | 4.870 | 4.980 | 4.800 | 4.940 | 102,905 | 503,101 | 4.8890 | 3.025 | 3.006 | 3.074 | 2.963 | 3.050 | 166,699 | 3.0180 | 0.00% |
| 2020-03-19 | 0 | 4.900 | 4.770 | 4.890 | 4.670 | 5.060 | 390,000 | 1,858,700 | 4.7659 | 3.025 | 2.945 | 3.019 | 2.883 | 3.124 | 631,772 | 2.9420 | -3.16% |
| 2020-03-18 | 0 | 5.060 | 5.050 | 5.200 | 5.050 | 5.250 | 264,000 | 1,356,040 | 5.1365 | 3.124 | 3.117 | 3.210 | 3.117 | 3.241 | 427,661 | 3.1708 | -1.94% |
| 2020-03-17 | 0 | 5.160 | 5.150 | 5.200 | 5.150 | 5.250 | 124,000 | 639,740 | 5.1592 | 3.185 | 3.179 | 3.210 | 3.179 | 3.241 | 200,871 | 3.1848 | -2.64% |
| 2020-03-16 | 0 | 5.300 | 5.260 | 5.320 | 5.250 | 5.450 | 98,000 | 520,940 | 5.3157 | 3.272 | 3.247 | 3.284 | 3.241 | 3.364 | 158,753 | 3.2815 | -2.39% |
| 2020-03-13 | 0 | 5.430 | 5.430 | 5.590 | 5.200 | 5.700 | 248,000 | 1,355,780 | 5.4669 | 3.352 | 3.352 | 3.451 | 3.210 | 3.519 | 401,742 | 3.3748 | -6.38% |
| 2020-03-12 | 0 | 5.800 | 5.770 | 5.800 | 5.760 | 5.900 | 128,000 | 742,560 | 5.8013 | 3.580 | 3.562 | 3.580 | 3.556 | 3.642 | 207,351 | 3.5812 | -3.01% |
| 2020-03-11 | 0 | 5.980 | 5.900 | 5.990 | 5.870 | 6.010 | 74,000 | 439,720 | 5.9422 | 3.692 | 3.642 | 3.698 | 3.624 | 3.710 | 119,875 | 3.6682 | 2.22% |
| 2020-03-10 | 0 | 5.850 | 5.850 | 5.860 | 5.780 | 5.850 | 146,950 | 851,511 | 5.7946 | 3.611 | 3.611 | 3.617 | 3.568 | 3.611 | 238,048 | 3.5770 | -0.17% |
| 2020-03-09 | 0 | 5.860 | 5.850 | 5.860 | 5.850 | 5.930 | 324,000 | 1,905,240 | 5.8804 | 3.617 | 3.611 | 3.617 | 3.611 | 3.661 | 524,857 | 3.6300 | -2.33% |
| 2020-03-06 | 0 | 6.000 | 5.960 | 6.000 | 5.960 | 6.030 | 62,060 | 371,441 | 5.9852 | 3.704 | 3.679 | 3.704 | 3.679 | 3.722 | 100,533 | 3.6947 | 0.67% |
| 2020-03-05 | 0 | 5.960 | 5.950 | 5.960 | 5.950 | 5.970 | 62,000 | 369,420 | 5.9584 | 3.679 | 3.673 | 3.679 | 3.673 | 3.685 | 100,436 | 3.6782 | 0.00% |
| 2020-03-04 | 0 | 5.960 | 5.960 | 6.000 | 5.960 | 6.000 | 50,000 | 299,480 | 5.9896 | 3.679 | 3.679 | 3.704 | 3.679 | 3.704 | 80,996 | 3.6974 | -0.50% |
| 2020-03-03 | 0 | 5.990 | 5.990 | 6.010 | 5.980 | 6.010 | 76,000 | 455,880 | 5.9984 | 3.698 | 3.698 | 3.710 | 3.692 | 3.710 | 123,115 | 3.7029 | 0.34% |
| 2020-03-02 | 0 | 5.970 | 5.960 | 5.970 | 5.950 | 6.000 | 108,000 | 644,760 | 5.9700 | 3.685 | 3.679 | 3.685 | 3.673 | 3.704 | 174,952 | 3.6853 | -0.33% |
| 2020-02-28 | 0 | 5.990 | 5.980 | 6.000 | 5.960 | 6.040 | 344,000 | 2,062,220 | 5.9948 | 3.698 | 3.692 | 3.704 | 3.679 | 3.729 | 557,255 | 3.7007 | -1.32% |
| 2020-02-27 | 0 | 6.070 | 6.050 | 6.070 | 6.070 | 6.070 | 28,000 | 169,960 | 6.0700 | 3.747 | 3.735 | 3.747 | 3.747 | 3.747 | 45,358 | 3.7471 | 0.00% |
| 2020-02-26 | 0 | 6.070 | 6.050 | 6.080 | 6.050 | 6.080 | 148,000 | 897,960 | 6.0673 | 3.747 | 3.735 | 3.753 | 3.735 | 3.753 | 239,749 | 3.7454 | -0.16% |
| 2020-02-25 | 0 | 6.080 | 6.080 | 6.120 | 6.080 | 6.130 | 210,000 | 1,281,020 | 6.1001 | 3.753 | 3.753 | 3.778 | 3.753 | 3.784 | 340,185 | 3.7657 | -0.65% |
| 2020-02-24 | 0 | 6.120 | 6.120 | 6.150 | 6.120 | 6.190 | 144,000 | 885,540 | 6.1496 | 3.778 | 3.778 | 3.796 | 3.778 | 3.821 | 233,270 | 3.7962 | -0.97% |
| 2020-02-21 | 0 | 6.180 | 6.170 | 6.180 | 6.150 | 6.200 | 26,599 | 163,953 | 6.1639 | 3.815 | 3.809 | 3.815 | 3.796 | 3.827 | 43,088 | 3.8050 | -0.16% |
| 2020-02-20 | 0 | 6.190 | 6.160 | 6.190 | 6.150 | 6.200 | 106,000 | 652,380 | 6.1545 | 3.821 | 3.803 | 3.821 | 3.796 | 3.827 | 171,712 | 3.7993 | 0.49% |
| 2020-02-19 | 0 | 6.160 | 6.160 | 6.190 | 6.150 | 6.200 | 88,617 | 545,669 | 6.1576 | 3.803 | 3.803 | 3.821 | 3.796 | 3.827 | 143,553 | 3.8012 | -0.65% |
| 2020-02-18 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.240 | 54,000 | 333,120 | 6.1689 | 3.827 | 3.827 | 3.858 | 3.766 | 3.852 | 87,476 | 3.8081 | -0.80% |
| 2020-02-17 | 0 | 6.250 | 6.240 | 6.260 | 6.240 | 6.300 | 22,000 | 137,560 | 6.2527 | 3.858 | 3.852 | 3.864 | 3.852 | 3.889 | 35,638 | 3.8599 | 0.00% |
| 2020-02-14 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.290 | 34,000 | 213,000 | 6.2647 | 3.858 | 3.858 | 3.877 | 3.858 | 3.883 | 55,078 | 3.8673 | -0.16% |
| 2020-02-13 | 0 | 6.260 | 6.260 | 6.290 | 6.210 | 6.300 | 42,400 | 265,032 | 6.2508 | 3.864 | 3.864 | 3.883 | 3.834 | 3.889 | 68,685 | 3.8587 | 0.16% |
| 2020-02-12 | 0 | 6.250 | 6.250 | 6.280 | 6.200 | 6.300 | 70,000 | 439,020 | 6.2717 | 3.858 | 3.858 | 3.877 | 3.827 | 3.889 | 113,395 | 3.8716 | 0.81% |
| 2020-02-11 | 0 | 6.200 | 6.180 | 6.200 | 6.100 | 6.200 | 62,000 | 381,060 | 6.1461 | 3.827 | 3.815 | 3.827 | 3.766 | 3.827 | 100,436 | 3.7941 | 1.31% |
| 2020-02-10 | 0 | 6.120 | 6.120 | 6.140 | 6.120 | 6.150 | 14,000 | 85,940 | 6.1386 | 3.778 | 3.778 | 3.790 | 3.778 | 3.796 | 22,679 | 3.7894 | -0.49% |
| 2020-02-07 | 0 | 6.150 | 6.080 | 6.190 | 6.100 | 6.190 | 25,931 | 159,392 | 6.1468 | 3.796 | 3.753 | 3.821 | 3.766 | 3.821 | 42,006 | 3.7945 | -0.65% |
| 2020-02-06 | 0 | 6.190 | 6.110 | 6.200 | 6.060 | 6.190 | 30,000 | 183,800 | 6.1267 | 3.821 | 3.772 | 3.827 | 3.741 | 3.821 | 48,598 | 3.7821 | 1.14% |
| 2020-02-05 | 0 | 6.120 | 6.080 | 6.120 | 6.020 | 6.200 | 30,000 | 182,180 | 6.0727 | 3.778 | 3.753 | 3.778 | 3.716 | 3.827 | 48,598 | 3.7487 | 1.66% |
| 2020-02-04 | 0 | 6.020 | 6.010 | 6.050 | 6.010 | 6.070 | 70,000 | 422,060 | 6.0294 | 3.716 | 3.710 | 3.735 | 3.710 | 3.747 | 113,395 | 3.7220 | -0.33% |
| 2020-02-03 | 0 | 6.040 | 6.030 | 6.040 | 6.040 | 6.060 | 18,000 | 108,960 | 6.0533 | 3.729 | 3.722 | 3.729 | 3.729 | 3.741 | 29,159 | 3.7368 | -0.17% |
| 2020-01-31 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 44,000 | 267,240 | 6.0736 | 3.735 | 3.735 | 3.766 | 3.735 | 3.766 | 71,277 | 3.7493 | -0.82% |
| 2020-01-30 | 0 | 6.100 | 6.060 | 6.100 | 6.050 | 6.130 | 248,000 | 1,510,430 | 6.0904 | 3.766 | 3.741 | 3.766 | 3.735 | 3.784 | 401,742 | 3.7597 | 0.00% |
| 2020-01-29 | 0 | 6.100 | 6.100 | 6.130 | 6.100 | 6.200 | 164,000 | 1,003,640 | 6.1198 | 3.766 | 3.766 | 3.784 | 3.766 | 3.827 | 265,668 | 3.7778 | -2.09% |
| 2020-01-24 | 0 | 6.230 | 6.190 | 6.250 | 6.180 | 6.230 | 40,000 | 247,640 | 6.1910 | 3.846 | 3.821 | 3.858 | 3.815 | 3.846 | 64,797 | 3.8218 | 0.32% |
| 2020-01-23 | 0 | 6.210 | 6.210 | 6.250 | 6.210 | 6.250 | 82,000 | 510,320 | 6.2234 | 3.834 | 3.834 | 3.858 | 3.834 | 3.858 | 132,834 | 3.8418 | -0.64% |
| 2020-01-22 | 0 | 6.250 | 6.240 | 6.280 | 6.220 | 6.280 | 82,000 | 512,800 | 6.2537 | 3.858 | 3.852 | 3.877 | 3.840 | 3.877 | 132,834 | 3.8605 | 0.48% |
| 2020-01-21 | 0 | 6.220 | 6.220 | 6.250 | 6.200 | 6.260 | 118,000 | 735,180 | 6.2303 | 3.840 | 3.840 | 3.858 | 3.827 | 3.864 | 191,151 | 3.8461 | -0.32% |
| 2020-01-20 | 0 | 6.240 | 6.240 | 6.280 | 6.230 | 6.280 | 190,000 | 1,186,800 | 6.2463 | 3.852 | 3.852 | 3.877 | 3.846 | 3.877 | 307,786 | 3.8559 | 0.00% |
| 2020-01-17 | 0 | 6.240 | 6.230 | 6.250 | 6.230 | 6.250 | 118,000 | 736,220 | 6.2392 | 3.852 | 3.846 | 3.858 | 3.846 | 3.858 | 191,151 | 3.8515 | -0.16% |
| 2020-01-16 | 0 | 6.250 | 6.220 | 6.250 | 6.220 | 6.250 | 58,000 | 361,980 | 6.2410 | 3.858 | 3.840 | 3.858 | 3.840 | 3.858 | 93,956 | 3.8527 | -0.16% |
| 2020-01-15 | 0 | 6.260 | 6.210 | 6.260 | 6.210 | 6.260 | 58,000 | 360,720 | 6.2193 | 3.864 | 3.834 | 3.864 | 3.834 | 3.864 | 93,956 | 3.8393 | 0.48% |
| 2020-01-14 | 0 | 6.230 | 6.220 | 6.240 | 6.210 | 6.240 | 134,000 | 833,900 | 6.2231 | 3.846 | 3.840 | 3.852 | 3.834 | 3.852 | 217,070 | 3.8416 | -0.16% |
| 2020-01-13 | 0 | 6.240 | 6.230 | 6.240 | 6.210 | 6.240 | 130,000 | 809,860 | 6.2297 | 3.852 | 3.846 | 3.852 | 3.834 | 3.852 | 210,591 | 3.8457 | 0.00% |
| 2020-01-10 | 0 | 6.240 | 6.200 | 6.240 | 6.200 | 6.250 | 82,000 | 511,180 | 6.2339 | 3.852 | 3.827 | 3.852 | 3.827 | 3.858 | 132,834 | 3.8483 | 0.16% |
| 2020-01-09 | 0 | 6.230 | 6.200 | 6.230 | 6.230 | 6.230 | 64,000 | 398,720 | 6.2300 | 3.846 | 3.827 | 3.846 | 3.846 | 3.846 | 103,675 | 3.8459 | 0.48% |
| 2020-01-08 | 0 | 6.200 | 6.200 | 6.220 | 6.180 | 6.290 | 70,619 | 438,801 | 6.2136 | 3.827 | 3.827 | 3.840 | 3.815 | 3.883 | 114,398 | 3.8358 | 0.00% |
| 2020-01-07 | 0 | 6.200 | 6.200 | 6.220 | 6.200 | 6.210 | 46,000 | 285,260 | 6.2013 | 3.827 | 3.827 | 3.840 | 3.827 | 3.834 | 74,517 | 3.8281 | 0.32% |
| 2020-01-06 | 0 | 6.180 | 6.180 | 6.200 | 6.170 | 6.200 | 30,000 | 185,520 | 6.1840 | 3.815 | 3.815 | 3.827 | 3.809 | 3.827 | 48,598 | 3.8175 | -0.32% |
| 2020-01-03 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 84,000 | 518,140 | 6.1683 | 3.827 | 3.796 | 3.827 | 3.796 | 3.827 | 136,074 | 3.8078 | 0.16% |
| 2020-01-02 | 0 | 6.190 | 6.170 | 6.200 | 6.150 | 6.190 | 107,272 | 661,815 | 6.1695 | 3.821 | 3.809 | 3.827 | 3.796 | 3.821 | 173,773 | 3.8085 | 0.16% |
| 2019-12-31 | 0 | 6.180 | 6.180 | 6.200 | 6.180 | 6.190 | 32,000 | 197,860 | 6.1831 | 3.815 | 3.815 | 3.827 | 3.815 | 3.821 | 51,838 | 3.8169 | -0.48% |
| 2019-12-30 | 0 | 6.210 | 6.200 | 6.250 | 6.190 | 6.210 | 160,000 | 992,240 | 6.2015 | 3.834 | 3.827 | 3.858 | 3.821 | 3.834 | 259,188 | 3.8283 | 0.98% |
| 2019-12-27 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 276,000 | 1,705,460 | 6.1792 | 3.796 | 3.796 | 3.827 | 3.796 | 3.827 | 447,100 | 3.8145 | -0.81% |
| 2019-12-24 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.200 | 76,000 | 471,200 | 6.2000 | 3.827 | 3.821 | 3.827 | 3.827 | 3.827 | 123,115 | 3.8273 | 0.00% |
| 2019-12-23 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.210 | 58,000 | 359,800 | 6.2034 | 3.827 | 3.821 | 3.827 | 3.827 | 3.834 | 93,956 | 3.8295 | -0.16% |
| 2019-12-20 | 0 | 6.210 | 6.200 | 6.210 | 6.150 | 6.230 | 74,000 | 459,080 | 6.2038 | 3.834 | 3.827 | 3.834 | 3.796 | 3.846 | 119,875 | 3.8297 | 0.00% |
| 2019-12-19 | 0 | 6.210 | 6.200 | 6.210 | 6.190 | 6.220 | 26,000 | 161,300 | 6.2038 | 3.834 | 3.827 | 3.834 | 3.821 | 3.840 | 42,118 | 3.8297 | 0.65% |
| 2019-12-18 | 0 | 6.170 | 6.160 | 6.170 | 6.170 | 6.200 | 94,000 | 580,800 | 6.1787 | 3.809 | 3.803 | 3.809 | 3.809 | 3.827 | 152,273 | 3.8142 | -0.64% |
| 2019-12-17 | 0 | 6.210 | 6.170 | 6.220 | 6.180 | 6.230 | 90,000 | 557,120 | 6.1902 | 3.834 | 3.809 | 3.840 | 3.815 | 3.846 | 145,794 | 3.8213 | 0.49% |
| 2019-12-16 | 0 | 6.180 | 6.180 | 6.200 | 6.180 | 6.230 | 62,000 | 384,080 | 6.1948 | 3.815 | 3.815 | 3.827 | 3.815 | 3.846 | 100,436 | 3.8241 | -0.48% |
| 2019-12-13 | 0 | 6.210 | 6.200 | 6.220 | 6.170 | 6.220 | 220,000 | 1,364,340 | 6.2015 | 3.834 | 3.827 | 3.840 | 3.809 | 3.840 | 356,384 | 3.8283 | -0.16% |
| 2019-12-12 | 0 | 6.220 | 6.160 | 6.230 | 6.120 | 6.220 | 168,000 | 1,040,080 | 6.1910 | 3.840 | 3.803 | 3.846 | 3.778 | 3.840 | 272,148 | 3.8217 | 0.32% |
| 2019-12-11 | 0 | 6.200 | 6.180 | 6.230 | 6.200 | 6.230 | 74,000 | 460,560 | 6.2238 | 3.827 | 3.815 | 3.846 | 3.827 | 3.846 | 119,875 | 3.8420 | -0.16% |
| 2019-12-10 | 0 | 6.210 | 6.200 | 6.210 | 6.180 | 6.220 | 72,000 | 446,680 | 6.2039 | 3.834 | 3.827 | 3.834 | 3.815 | 3.840 | 116,635 | 3.8297 | -0.48% |
| 2019-12-09 | 0 | 6.240 | 6.200 | 6.230 | 6.240 | 6.240 | 62,000 | 386,880 | 6.2400 | 3.852 | 3.827 | 3.846 | 3.852 | 3.852 | 100,436 | 3.8520 | 0.00% |
| 2019-12-06 | 0 | 6.240 | 6.240 | 6.260 | 6.230 | 6.270 | 72,460 | 452,884 | 6.2501 | 3.852 | 3.852 | 3.864 | 3.846 | 3.871 | 117,380 | 3.8583 | 0.16% |
| 2019-12-05 | 0 | 6.230 | 6.210 | 6.260 | 6.230 | 6.260 | 16,000 | 100,040 | 6.2525 | 3.846 | 3.834 | 3.864 | 3.846 | 3.864 | 25,919 | 3.8597 | 0.48% |
| 2019-12-04 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.220 | 108,000 | 670,520 | 6.2085 | 3.827 | 3.821 | 3.827 | 3.827 | 3.840 | 174,952 | 3.8326 | -1.27% |
| 2019-12-03 | 0 | 6.280 | 6.210 | 6.280 | 6.200 | 6.380 | 40,000 | 250,160 | 6.2540 | 3.877 | 3.834 | 3.877 | 3.827 | 3.938 | 64,797 | 3.8607 | 1.13% |
| 2019-12-02 | 0 | 6.210 | 6.230 | 6.290 | 6.200 | 6.300 | 40,000 | 249,660 | 6.2415 | 3.834 | 3.846 | 3.883 | 3.827 | 3.889 | 64,797 | 3.8529 | -0.48% |
| 2019-11-29 | 0 | 6.240 | 6.240 | 6.250 | 6.230 | 6.250 | 38,000 | 237,020 | 6.2374 | 3.852 | 3.852 | 3.858 | 3.846 | 3.858 | 61,557 | 3.8504 | -0.16% |
| 2019-11-28 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 160,000 | 998,780 | 6.2424 | 3.858 | 3.858 | 3.889 | 3.827 | 3.889 | 259,188 | 3.8535 | -1.11% |
| 2019-11-27 | 0 | 6.320 | 6.280 | 6.320 | 6.330 | 6.330 | 2,000 | 12,660 | 6.3300 | 3.901 | 3.877 | 3.901 | 3.908 | 3.908 | 3,240 | 3.9076 | -0.16% |
| 2019-11-26 | 0 | 6.330 | 6.260 | 6.330 | 6.330 | 6.330 | 4,000 | 25,320 | 6.3300 | 3.908 | 3.864 | 3.908 | 3.908 | 3.908 | 6,480 | 3.9076 | 0.00% |
| 2019-11-25 | 0 | 6.330 | 6.260 | 6.330 | 6.320 | 6.350 | 54,000 | 340,400 | 6.3037 | 3.908 | 3.864 | 3.908 | 3.901 | 3.920 | 87,476 | 3.8913 | 1.44% |
| 2019-11-22 | 0 | 6.240 | 6.240 | 6.330 | 6.240 | 6.240 | 20,347 | 127,064 | 6.2449 | 3.852 | 3.852 | 3.908 | 3.852 | 3.852 | 32,961 | 3.8550 | -0.95% |
| 2019-11-21 | 0 | 6.300 | 6.260 | 6.300 | 6.240 | 6.300 | 16,000 | 100,260 | 6.2663 | 3.889 | 3.864 | 3.889 | 3.852 | 3.889 | 25,919 | 3.8682 | 0.00% |
| 2019-11-20 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.350 | 14,000 | 87,960 | 6.2829 | 3.889 | 3.858 | 3.889 | 3.858 | 3.920 | 22,679 | 3.8785 | 0.80% |
| 2019-11-19 | 0 | 6.250 | 6.240 | 6.280 | 6.250 | 6.250 | 30,000 | 187,500 | 6.2500 | 3.858 | 3.852 | 3.877 | 3.858 | 3.858 | 48,598 | 3.8582 | -0.64% |
| 2019-11-18 | 0 | 6.290 | 6.200 | 6.290 | 6.200 | 6.290 | 74,000 | 459,780 | 6.2132 | 3.883 | 3.827 | 3.883 | 3.827 | 3.883 | 119,875 | 3.8355 | 0.64% |
| 2019-11-15 | 0 | 6.250 | 6.220 | 6.270 | - | - | 1,000 | 6,150 | 6.1500 | 3.858 | 3.840 | 3.871 | - | - | 1,620 | 3.7965 | 0.00% |
| 2019-11-14 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.250 | 48,000 | 300,000 | 6.2500 | 3.858 | 3.827 | 3.858 | 3.858 | 3.858 | 77,757 | 3.8582 | 0.00% |
| 2019-11-13 | 0 | 6.250 | 6.250 | 6.310 | 6.250 | 6.300 | 34,000 | 213,400 | 6.2765 | 3.858 | 3.858 | 3.895 | 3.858 | 3.889 | 55,078 | 3.8745 | -1.57% |
| 2019-11-12 | 0 | 6.350 | 6.330 | 6.350 | 6.280 | 6.380 | 34,000 | 214,040 | 6.2953 | 3.920 | 3.908 | 3.920 | 3.877 | 3.938 | 55,078 | 3.8862 | 0.79% |
| 2019-11-11 | 0 | 6.300 | 6.290 | 6.300 | 6.300 | 6.430 | 88,000 | 556,040 | 6.3186 | 3.889 | 3.883 | 3.889 | 3.889 | 3.969 | 142,554 | 3.9006 | -1.25% |
| 2019-11-08 | 0 | 6.380 | 6.350 | 6.380 | 6.380 | 6.390 | 20,000 | 127,760 | 6.3880 | 3.938 | 3.920 | 3.938 | 3.938 | 3.945 | 32,399 | 3.9434 | -0.16% |
| 2019-11-07 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.430 | 41,080 | 262,912 | 6.4000 | 3.945 | 3.945 | 3.963 | 3.945 | 3.969 | 66,547 | 3.9508 | 0.00% |
| 2019-11-06 | 0 | 6.390 | 6.380 | 6.390 | 6.370 | 6.400 | 24,000 | 153,300 | 6.3875 | 3.945 | 3.938 | 3.945 | 3.932 | 3.951 | 38,878 | 3.9431 | 0.16% |
| 2019-11-05 | 0 | 6.380 | 6.370 | 6.380 | 6.360 | 6.380 | 48,000 | 305,600 | 6.3667 | 3.938 | 3.932 | 3.938 | 3.926 | 3.938 | 77,757 | 3.9302 | 1.11% |
| 2019-11-04 | 0 | 6.310 | 6.310 | 6.350 | 6.310 | 6.370 | 38,200 | 242,860 | 6.3576 | 3.895 | 3.895 | 3.920 | 3.895 | 3.932 | 61,881 | 3.9246 | -0.63% |
| 2019-11-01 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.350 | 16,000 | 101,400 | 6.3375 | 3.920 | 3.889 | 3.920 | 3.889 | 3.920 | 25,919 | 3.9122 | 0.00% |
| 2019-10-31 | 0 | 6.350 | 6.310 | 6.380 | 6.350 | 6.350 | 14,000 | 88,900 | 6.3500 | 3.920 | 3.895 | 3.938 | 3.920 | 3.920 | 22,679 | 3.9199 | 0.79% |
| 2019-10-30 | 0 | 6.300 | 6.300 | 6.370 | 6.300 | 6.430 | 36,000 | 229,500 | 6.3750 | 3.889 | 3.889 | 3.932 | 3.889 | 3.969 | 58,317 | 3.9354 | -1.10% |
| 2019-10-29 | 0 | 6.370 | 6.320 | 6.370 | 6.350 | 6.370 | 26,000 | 165,500 | 6.3654 | 3.932 | 3.901 | 3.932 | 3.920 | 3.932 | 42,118 | 3.9294 | 0.79% |
| 2019-10-28 | 0 | 6.320 | 6.320 | 6.450 | 6.320 | 6.460 | 36,000 | 228,320 | 6.3422 | 3.901 | 3.901 | 3.982 | 3.901 | 3.988 | 58,317 | 3.9151 | -0.63% |
| 2019-10-25 | 0 | 6.360 | 6.310 | 6.390 | 6.300 | 6.400 | 66,000 | 421,440 | 6.3855 | 3.926 | 3.895 | 3.945 | 3.889 | 3.951 | 106,915 | 3.9418 | -0.62% |
| 2019-10-24 | 0 | 6.400 | 6.260 | 6.430 | 6.390 | 6.410 | 62,000 | 396,800 | 6.4000 | 3.951 | 3.864 | 3.969 | 3.945 | 3.957 | 100,436 | 3.9508 | 0.16% |
| 2019-10-23 | 0 | 6.390 | 6.280 | 6.390 | - | - | 0 | 0 | - | 3.945 | 3.877 | 3.945 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 6.390 | 6.320 | 6.400 | 6.290 | 6.400 | 28,000 | 176,760 | 6.3129 | 3.945 | 3.901 | 3.951 | 3.883 | 3.951 | 45,358 | 3.8970 | -0.31% |
| 2019-10-21 | 0 | 6.410 | 6.320 | 6.420 | 6.280 | 6.450 | 22,000 | 140,040 | 6.3655 | 3.957 | 3.901 | 3.963 | 3.877 | 3.982 | 35,638 | 3.9295 | 0.94% |
| 2019-10-18 | 0 | 6.350 | 6.300 | 6.400 | 6.330 | 6.420 | 76,000 | 484,720 | 6.3779 | 3.920 | 3.889 | 3.951 | 3.908 | 3.963 | 123,115 | 3.9371 | 0.32% |
| 2019-10-17 | 0 | 6.330 | 6.330 | 6.350 | 6.330 | 6.440 | 28,000 | 177,820 | 6.3507 | 3.908 | 3.908 | 3.920 | 3.908 | 3.975 | 45,358 | 3.9204 | 0.48% |
| 2019-10-16 | 0 | 6.300 | 6.200 | 6.300 | 6.030 | 6.300 | 96,000 | 597,120 | 6.2200 | 3.889 | 3.827 | 3.889 | 3.722 | 3.889 | 155,513 | 3.8397 | 0.00% |
| 2019-10-15 | 0 | 6.300 | 6.220 | 6.300 | 6.230 | 6.300 | 76,000 | 476,660 | 6.2718 | 3.889 | 3.840 | 3.889 | 3.846 | 3.889 | 123,115 | 3.8717 | 0.00% |
| 2019-10-14 | 0 | 6.520 | 6.520 | 6.540 | 6.400 | 6.530 | 298,000 | 1,925,680 | 6.4620 | 3.889 | 3.889 | 3.901 | 3.817 | 3.895 | 499,596 | 3.8545 | 2.52% |
| 2019-10-11 | 0 | 6.360 | 6.340 | 6.360 | 6.260 | 6.360 | 180,000 | 1,143,940 | 6.3552 | 3.794 | 3.782 | 3.794 | 3.734 | 3.794 | 301,769 | 3.7908 | 0.63% |
| 2019-10-10 | 0 | 6.320 | 6.300 | 6.320 | 6.250 | 6.360 | 70,000 | 440,860 | 6.2980 | 3.770 | 3.758 | 3.770 | 3.728 | 3.794 | 117,355 | 3.7566 | 1.12% |
| 2019-10-09 | 0 | 6.250 | 6.230 | 6.300 | 6.200 | 6.300 | 189,081 | 1,183,570 | 6.2596 | 3.728 | 3.716 | 3.758 | 3.698 | 3.758 | 316,994 | 3.7337 | 0.32% |
| 2019-10-08 | 0 | 6.230 | 6.230 | 6.240 | 6.230 | 6.300 | 318,000 | 1,988,180 | 6.2521 | 3.716 | 3.716 | 3.722 | 3.716 | 3.758 | 533,126 | 3.7293 | -1.42% |
| 2019-10-04 | 0 | 6.320 | 6.300 | 6.340 | 6.300 | 6.380 | 170,000 | 1,074,000 | 6.3176 | 3.770 | 3.758 | 3.782 | 3.758 | 3.806 | 285,004 | 3.7684 | -0.63% |
| 2019-10-03 | 0 | 6.360 | 6.350 | 6.390 | 6.310 | 6.400 | 42,001 | 267,426 | 6.3671 | 3.794 | 3.788 | 3.812 | 3.764 | 3.817 | 70,415 | 3.7979 | 0.00% |
| 2019-10-02 | 0 | 6.360 | 6.340 | 6.370 | 6.300 | 6.390 | 182,000 | 1,154,893 | 6.3456 | 3.794 | 3.782 | 3.800 | 3.758 | 3.812 | 305,122 | 3.7850 | -0.62% |
| 2019-09-30 | 0 | 6.400 | 6.400 | 6.410 | 6.370 | 6.440 | 30,000 | 192,620 | 6.4207 | 3.817 | 3.817 | 3.823 | 3.800 | 3.841 | 50,295 | 3.8298 | -0.62% |
| 2019-09-27 | 0 | 6.440 | 6.430 | 6.440 | 6.400 | 6.440 | 87,000 | 557,940 | 6.4131 | 3.841 | 3.835 | 3.841 | 3.817 | 3.841 | 145,855 | 3.8253 | 0.31% |
| 2019-09-26 | 0 | 6.420 | 6.330 | 6.420 | 6.350 | 6.420 | 22,000 | 140,020 | 6.3645 | 3.829 | 3.776 | 3.829 | 3.788 | 3.829 | 36,883 | 3.7963 | 1.10% |
| 2019-09-25 | 0 | 6.350 | 6.320 | 6.350 | 6.260 | 6.350 | 96,000 | 607,060 | 6.3235 | 3.788 | 3.770 | 3.788 | 3.734 | 3.788 | 160,944 | 3.7719 | 0.00% |
| 2019-09-24 | 0 | 6.350 | 6.350 | 6.400 | 6.220 | 6.410 | 102,000 | 647,420 | 6.3473 | 3.788 | 3.788 | 3.817 | 3.710 | 3.823 | 171,003 | 3.7860 | -1.40% |
| 2019-09-23 | 0 | 6.440 | 6.410 | 6.450 | 6.400 | 6.450 | 26,000 | 167,380 | 6.4377 | 3.841 | 3.823 | 3.847 | 3.817 | 3.847 | 43,589 | 3.8400 | 0.16% |
| 2019-09-20 | 0 | 6.430 | 6.410 | 6.440 | 6.430 | 6.450 | 14,000 | 90,180 | 6.4414 | 3.835 | 3.823 | 3.841 | 3.835 | 3.847 | 23,471 | 3.8422 | -0.16% |
| 2019-09-19 | 0 | 6.440 | 6.400 | 6.440 | 6.360 | 6.450 | 46,000 | 294,500 | 6.4022 | 3.841 | 3.817 | 3.841 | 3.794 | 3.847 | 77,119 | 3.8188 | 0.78% |
| 2019-09-18 | 0 | 6.390 | 6.310 | 6.390 | 6.300 | 6.400 | 34,000 | 215,860 | 6.3488 | 3.812 | 3.764 | 3.812 | 3.758 | 3.817 | 57,001 | 3.7870 | 0.79% |
| 2019-09-17 | 0 | 6.340 | 6.210 | 6.390 | 6.300 | 6.400 | 100,000 | 633,340 | 6.3334 | 3.782 | 3.704 | 3.812 | 3.758 | 3.817 | 167,650 | 3.7778 | -1.55% |
| 2019-09-16 | 0 | 6.440 | 6.360 | 6.440 | 6.440 | 6.450 | 6,000 | 38,660 | 6.4433 | 3.841 | 3.794 | 3.841 | 3.841 | 3.847 | 10,059 | 3.8433 | -0.16% |
| 2019-09-13 | 0 | 6.450 | 6.400 | 6.450 | 6.430 | 6.450 | 36,000 | 231,900 | 6.4417 | 3.847 | 3.817 | 3.847 | 3.835 | 3.847 | 60,354 | 3.8423 | 0.16% |
| 2019-09-12 | 0 | 6.440 | 6.430 | 6.440 | 6.380 | 6.450 | 126,000 | 811,940 | 6.4440 | 3.841 | 3.835 | 3.841 | 3.806 | 3.847 | 211,239 | 3.8437 | 0.16% |
| 2019-09-11 | 0 | 6.430 | 6.410 | 6.440 | 6.410 | 6.440 | 120,000 | 771,260 | 6.4272 | 3.835 | 3.823 | 3.841 | 3.823 | 3.841 | 201,180 | 3.8337 | 0.31% |
| 2019-09-10 | 0 | 6.410 | 6.350 | 6.410 | 6.370 | 6.430 | 24,000 | 153,700 | 6.4042 | 3.823 | 3.788 | 3.823 | 3.800 | 3.835 | 40,236 | 3.8200 | 0.31% |
| 2019-09-09 | 0 | 6.390 | 6.170 | 6.410 | 6.390 | 6.450 | 86,000 | 550,260 | 6.3984 | 3.812 | 3.680 | 3.823 | 3.812 | 3.847 | 144,179 | 3.8165 | 0.00% |
| 2019-09-06 | 0 | 6.390 | 6.370 | 6.390 | 6.340 | 6.390 | 51,720 | 329,139 | 6.3639 | 3.812 | 3.800 | 3.812 | 3.782 | 3.812 | 86,708 | 3.7959 | 1.43% |
| 2019-09-05 | 0 | 6.300 | 6.300 | 6.330 | 6.250 | 6.360 | 76,000 | 478,840 | 6.3005 | 3.758 | 3.758 | 3.776 | 3.728 | 3.794 | 127,414 | 3.7581 | -0.16% |
| 2019-09-04 | 0 | 6.310 | 6.250 | 6.400 | 6.140 | 6.310 | 90,000 | 560,200 | 6.2244 | 3.764 | 3.728 | 3.817 | 3.662 | 3.764 | 150,885 | 3.7128 | 2.94% |
| 2019-09-03 | 0 | 6.130 | 6.130 | 6.180 | 6.100 | 6.210 | 78,000 | 482,640 | 6.1877 | 3.656 | 3.656 | 3.686 | 3.639 | 3.704 | 130,767 | 3.6908 | -1.29% |
| 2019-09-02 | 0 | 6.210 | 6.210 | 6.260 | 6.200 | 6.300 | 168,000 | 1,043,780 | 6.2130 | 3.704 | 3.704 | 3.734 | 3.698 | 3.758 | 281,651 | 3.7059 | -2.20% |
| 2019-08-30 | 0 | 6.350 | 6.220 | 6.350 | 6.260 | 6.390 | 80,000 | 510,520 | 6.3815 | 3.788 | 3.710 | 3.788 | 3.734 | 3.812 | 134,120 | 3.8064 | 0.63% |
| 2019-08-29 | 0 | 6.310 | 6.290 | 6.320 | 6.240 | 6.340 | 36,000 | 226,800 | 6.3000 | 3.764 | 3.752 | 3.770 | 3.722 | 3.782 | 60,354 | 3.7578 | 1.12% |
| 2019-08-28 | 0 | 6.240 | 6.230 | 6.240 | 6.200 | 6.250 | 196,000 | 1,218,820 | 6.2185 | 3.722 | 3.716 | 3.722 | 3.698 | 3.728 | 328,593 | 3.7092 | -0.16% |
| 2019-08-27 | 0 | 6.250 | 6.240 | 6.250 | 6.220 | 6.270 | 114,000 | 711,180 | 6.2384 | 3.728 | 3.722 | 3.728 | 3.710 | 3.740 | 191,121 | 3.7211 | -0.64% |
| 2019-08-26 | 0 | 6.290 | 6.280 | 6.290 | 6.270 | 6.350 | 104,000 | 653,840 | 6.2869 | 3.752 | 3.746 | 3.752 | 3.740 | 3.788 | 174,356 | 3.7500 | -2.02% |
| 2019-08-23 | 0 | 6.420 | 6.350 | 6.420 | 6.330 | 6.450 | 74,000 | 474,900 | 6.4176 | 3.829 | 3.788 | 3.829 | 3.776 | 3.847 | 124,061 | 3.8280 | 0.63% |
| 2019-08-22 | 0 | 6.380 | 6.350 | 6.390 | 6.350 | 6.410 | 70,000 | 445,960 | 6.3709 | 3.806 | 3.788 | 3.812 | 3.788 | 3.823 | 117,355 | 3.8001 | -0.31% |
| 2019-08-21 | 0 | 6.400 | 6.390 | 6.430 | 6.360 | 6.430 | 94,000 | 601,780 | 6.4019 | 3.817 | 3.812 | 3.835 | 3.794 | 3.835 | 157,591 | 3.8186 | -1.54% |
| 2019-08-20 | 0 | 6.500 | 6.490 | 6.610 | 6.490 | 6.640 | 38,000 | 247,100 | 6.5026 | 3.877 | 3.871 | 3.943 | 3.871 | 3.961 | 63,707 | 3.8787 | 0.15% |
| 2019-08-19 | 0 | 6.490 | 6.470 | 6.550 | 6.410 | 6.560 | 68,000 | 440,460 | 6.4774 | 3.871 | 3.859 | 3.907 | 3.823 | 3.913 | 114,002 | 3.8636 | 2.53% |
| 2019-08-16 | 0 | 6.330 | 6.350 | 6.400 | 6.290 | 6.440 | 162,000 | 1,029,240 | 6.3533 | 3.776 | 3.788 | 3.817 | 3.752 | 3.841 | 271,592 | 3.7896 | -0.16% |
| 2019-08-15 | 0 | 6.340 | 6.310 | 6.340 | 6.290 | 6.340 | 206,000 | 1,300,180 | 6.3116 | 3.782 | 3.764 | 3.782 | 3.752 | 3.782 | 345,358 | 3.7647 | -0.16% |
| 2019-08-14 | 0 | 6.350 | 6.350 | 6.380 | 6.350 | 6.390 | 114,000 | 726,640 | 6.3740 | 3.788 | 3.788 | 3.806 | 3.788 | 3.812 | 191,121 | 3.8020 | -0.47% |
| 2019-08-13 | 0 | 6.380 | 6.340 | 6.380 | 6.350 | 6.420 | 70,000 | 446,400 | 6.3771 | 3.806 | 3.782 | 3.806 | 3.788 | 3.829 | 117,355 | 3.8039 | -1.85% |
| 2019-08-12 | 0 | 6.500 | 6.470 | 6.540 | 6.380 | 6.580 | 156,000 | 1,008,500 | 6.4647 | 3.877 | 3.859 | 3.901 | 3.806 | 3.925 | 261,534 | 3.8561 | -2.26% |
| 2019-08-09 | 0 | 6.650 | 6.640 | 6.730 | 6.560 | 6.650 | 70,000 | 462,740 | 6.6106 | 3.967 | 3.961 | 4.014 | 3.913 | 3.967 | 117,355 | 3.9431 | 1.06% |
| 2019-08-08 | 0 | 6.580 | 6.580 | 6.590 | 6.500 | 6.560 | 96,000 | 628,620 | 6.5481 | 3.925 | 3.925 | 3.931 | 3.877 | 3.913 | 160,944 | 3.9058 | 0.61% |
| 2019-08-07 | 0 | 6.540 | 6.480 | 6.550 | 6.450 | 6.540 | 28,974 | 188,430 | 6.5034 | 3.901 | 3.865 | 3.907 | 3.847 | 3.901 | 48,575 | 3.8792 | 1.55% |
| 2019-08-06 | 0 | 6.440 | 6.440 | 6.470 | 6.300 | 6.490 | 360,000 | 2,280,560 | 6.3349 | 3.841 | 3.841 | 3.859 | 3.758 | 3.871 | 603,539 | 3.7786 | -0.46% |
| 2019-08-05 | 0 | 6.470 | 6.460 | 6.500 | 6.390 | 6.560 | 664,000 | 4,272,660 | 6.4347 | 3.859 | 3.853 | 3.877 | 3.812 | 3.913 | 1,113,194 | 3.8382 | -2.12% |
| 2019-08-02 | 0 | 6.610 | 6.610 | 6.650 | 6.600 | 6.750 | 604,000 | 4,029,220 | 6.6709 | 3.943 | 3.943 | 3.967 | 3.937 | 4.026 | 1,012,604 | 3.9791 | -2.36% |
| 2019-08-01 | 0 | 6.770 | 6.770 | 6.780 | 6.750 | 6.780 | 154,000 | 1,041,580 | 6.7635 | 4.038 | 4.038 | 4.044 | 4.026 | 4.044 | 258,181 | 4.0343 | 0.30% |
| 2019-07-31 | 0 | 6.750 | 6.740 | 6.750 | 6.740 | 6.820 | 76,000 | 514,120 | 6.7647 | 4.026 | 4.020 | 4.026 | 4.020 | 4.068 | 127,414 | 4.0350 | -1.17% |
| 2019-07-30 | 0 | 6.830 | 6.810 | 6.830 | 6.800 | 6.840 | 180,000 | 1,226,860 | 6.8159 | 4.074 | 4.062 | 4.074 | 4.056 | 4.080 | 301,769 | 4.0656 | -0.15% |
| 2019-07-29 | 0 | 6.840 | 6.810 | 6.840 | 6.800 | 6.880 | 338,000 | 2,309,700 | 6.8334 | 4.080 | 4.062 | 4.080 | 4.056 | 4.104 | 566,656 | 4.0760 | -2.15% |
| 2019-07-26 | 0 | 6.990 | 6.950 | 6.990 | 6.940 | 7.000 | 116,000 | 809,240 | 6.9762 | 4.169 | 4.146 | 4.169 | 4.140 | 4.175 | 194,474 | 4.1612 | -0.29% |
| 2019-07-25 | 0 | 7.010 | 6.990 | 7.020 | 6.970 | 7.060 | 252,000 | 1,764,500 | 7.0020 | 4.181 | 4.169 | 4.187 | 4.157 | 4.211 | 422,477 | 4.1766 | -0.57% |
| 2019-07-24 | 0 | 7.050 | 7.050 | 7.090 | 7.050 | 7.100 | 84,000 | 592,720 | 7.0562 | 4.205 | 4.205 | 4.229 | 4.205 | 4.235 | 140,826 | 4.2089 | 0.00% |
| 2019-07-23 | 0 | 7.050 | 7.050 | 7.090 | 7.020 | 7.100 | 76,000 | 536,680 | 7.0616 | 4.205 | 4.205 | 4.229 | 4.187 | 4.235 | 127,414 | 4.2121 | 0.00% |
| 2019-07-22 | 0 | 7.050 | 7.010 | 7.040 | 7.000 | 7.160 | 130,000 | 916,160 | 7.0474 | 4.205 | 4.181 | 4.199 | 4.175 | 4.271 | 217,945 | 4.2036 | -1.54% |
| 2019-07-19 | 0 | 7.160 | 7.120 | 7.160 | 7.160 | 7.180 | 22,000 | 157,820 | 7.1736 | 4.271 | 4.247 | 4.271 | 4.271 | 4.283 | 36,883 | 4.2789 | 0.56% |
| 2019-07-18 | 0 | 7.120 | 7.080 | 7.120 | 7.070 | 7.120 | 20,000 | 141,960 | 7.0980 | 4.247 | 4.223 | 4.247 | 4.217 | 4.247 | 33,530 | 4.2338 | 0.00% |
| 2019-07-17 | 0 | 7.120 | 7.120 | 7.190 | 7.080 | 7.200 | 122,000 | 868,980 | 7.1228 | 4.247 | 4.247 | 4.289 | 4.223 | 4.295 | 204,533 | 4.2486 | -0.84% |
| 2019-07-16 | 0 | 7.180 | 7.140 | 7.190 | 7.150 | 7.190 | 34,050 | 243,741 | 7.1583 | 4.283 | 4.259 | 4.289 | 4.265 | 4.289 | 57,085 | 4.2698 | 0.28% |
| 2019-07-15 | 0 | 7.160 | 7.160 | 7.230 | 7.120 | 7.230 | 186,575 | 1,338,134 | 7.1721 | 4.271 | 4.271 | 4.313 | 4.247 | 4.313 | 312,792 | 4.2780 | -0.42% |
| 2019-07-12 | 0 | 7.190 | 7.130 | 7.190 | 7.180 | 7.190 | 10,000 | 71,880 | 7.1880 | 4.289 | 4.253 | 4.289 | 4.283 | 4.289 | 16,765 | 4.2875 | 0.00% |
| 2019-07-11 | 0 | 7.190 | 7.140 | 7.200 | 7.150 | 7.260 | 42,000 | 301,080 | 7.1686 | 4.289 | 4.259 | 4.295 | 4.265 | 4.330 | 70,413 | 4.2759 | 0.28% |
| 2019-07-10 | 0 | 7.170 | 7.130 | 7.170 | 7.170 | 7.200 | 20,000 | 143,640 | 7.1820 | 4.277 | 4.253 | 4.277 | 4.277 | 4.295 | 33,530 | 4.2839 | -0.28% |
| 2019-07-09 | 0 | 7.190 | 7.120 | 7.190 | 7.120 | 7.220 | 54,000 | 385,380 | 7.1367 | 4.289 | 4.247 | 4.289 | 4.247 | 4.307 | 90,531 | 4.2569 | 1.13% |
| 2019-07-08 | 0 | 7.110 | 7.110 | 7.180 | 7.100 | 7.160 | 41,214 | 294,135 | 7.1368 | 4.241 | 4.241 | 4.283 | 4.235 | 4.271 | 69,095 | 4.2570 | -1.52% |
| 2019-07-05 | 0 | 7.220 | 7.220 | 7.260 | 7.220 | 7.270 | 28,000 | 202,620 | 7.2364 | 4.307 | 4.307 | 4.330 | 4.307 | 4.336 | 46,942 | 4.3164 | -0.14% |
| 2019-07-04 | 0 | 7.230 | 7.190 | 7.270 | 7.180 | 7.270 | 92,000 | 666,160 | 7.2409 | 4.313 | 4.289 | 4.336 | 4.283 | 4.336 | 154,238 | 4.3190 | 0.70% |
| 2019-07-03 | 0 | 7.180 | 7.170 | 7.180 | 7.100 | 7.180 | 104,000 | 743,280 | 7.1469 | 4.283 | 4.277 | 4.283 | 4.235 | 4.283 | 174,356 | 4.2630 | 0.70% |
| 2019-07-02 | 0 | 7.130 | 7.100 | 7.150 | 7.030 | 7.150 | 130,617 | 925,946 | 7.0890 | 4.253 | 4.235 | 4.265 | 4.193 | 4.265 | 218,979 | 4.2285 | 2.15% |
| 2019-06-28 | 0 | 6.980 | 6.960 | 7.000 | 6.920 | 7.080 | 343,963 | 2,406,941 | 6.9977 | 4.163 | 4.152 | 4.175 | 4.128 | 4.223 | 576,653 | 4.1740 | -1.41% |
| 2019-06-27 | 0 | 7.080 | 7.090 | 7.100 | 7.060 | 7.100 | 204,000 | 1,445,520 | 7.0859 | 4.223 | 4.229 | 4.235 | 4.211 | 4.235 | 342,005 | 4.2266 | -0.56% |
| 2019-06-26 | 0 | 7.120 | 7.110 | 7.170 | 7.100 | 7.180 | 90,000 | 642,760 | 7.1418 | 4.247 | 4.241 | 4.277 | 4.235 | 4.283 | 150,885 | 4.2599 | -0.56% |
| 2019-06-25 | 0 | 7.160 | 7.150 | 7.160 | 7.160 | 7.230 | 192,000 | 1,381,340 | 7.1945 | 4.271 | 4.265 | 4.271 | 4.271 | 4.313 | 321,887 | 4.2914 | 0.14% |
| 2019-06-24 | 0 | 7.370 | 7.380 | 7.390 | 7.260 | 7.370 | 314,000 | 2,289,340 | 7.2909 | 4.265 | 4.271 | 4.276 | 4.201 | 4.265 | 542,618 | 4.2191 | 0.27% |
| 2019-06-21 | 0 | 7.350 | 7.350 | 7.360 | 7.240 | 7.400 | 456,000 | 3,326,800 | 7.2956 | 4.253 | 4.253 | 4.259 | 4.190 | 4.282 | 788,005 | 4.2218 | 0.27% |
| 2019-06-20 | 0 | 7.330 | 7.320 | 7.330 | 7.330 | 7.450 | 482,000 | 3,555,060 | 7.3756 | 4.242 | 4.236 | 4.242 | 4.242 | 4.311 | 832,935 | 4.2681 | -0.95% |
| 2019-06-19 | 0 | 7.400 | 7.390 | 7.480 | 7.400 | 7.500 | 222,000 | 1,649,200 | 7.4288 | 4.282 | 4.276 | 4.329 | 4.282 | 4.340 | 383,634 | 4.2989 | -0.67% |
| 2019-06-18 | 0 | 7.450 | 7.400 | 7.470 | 7.380 | 7.450 | 110,000 | 813,460 | 7.3951 | 4.311 | 4.282 | 4.323 | 4.271 | 4.311 | 190,089 | 4.2794 | 0.68% |
| 2019-06-17 | 0 | 7.400 | 7.380 | 7.430 | 7.400 | 7.450 | 74,000 | 548,560 | 7.4130 | 4.282 | 4.271 | 4.300 | 4.282 | 4.311 | 127,878 | 4.2897 | 0.27% |
| 2019-06-14 | 0 | 7.380 | 7.370 | 7.420 | 7.330 | 7.420 | 44,000 | 325,720 | 7.4027 | 4.271 | 4.265 | 4.294 | 4.242 | 4.294 | 76,036 | 4.2838 | 0.27% |
| 2019-06-13 | 0 | 7.360 | 7.350 | 7.360 | 7.340 | 7.400 | 176,000 | 1,295,380 | 7.3601 | 4.259 | 4.253 | 4.259 | 4.247 | 4.282 | 304,142 | 4.2591 | -0.81% |
| 2019-06-12 | 0 | 7.420 | 7.380 | 7.430 | 7.360 | 7.440 | 160,000 | 1,183,060 | 7.3941 | 4.294 | 4.271 | 4.300 | 4.259 | 4.305 | 276,493 | 4.2788 | -0.13% |
| 2019-06-11 | 0 | 7.430 | 7.430 | 7.500 | 7.380 | 7.670 | 370,000 | 2,765,660 | 7.4748 | 4.300 | 4.300 | 4.340 | 4.271 | 4.438 | 639,390 | 4.3255 | -1.33% |
| 2019-06-10 | 0 | 7.530 | 7.510 | 7.580 | 7.470 | 7.570 | 182,714 | 1,376,317 | 7.5326 | 4.357 | 4.346 | 4.386 | 4.323 | 4.381 | 315,745 | 4.3590 | 0.94% |
| 2019-06-06 | 0 | 7.460 | 7.440 | 7.460 | 7.440 | 7.460 | 28,000 | 208,580 | 7.4493 | 4.317 | 4.305 | 4.317 | 4.305 | 4.317 | 48,386 | 4.3107 | 0.00% |
| 2019-06-05 | 0 | 7.460 | 7.420 | 7.480 | 7.400 | 7.470 | 74,000 | 548,820 | 7.4165 | 4.317 | 4.294 | 4.329 | 4.282 | 4.323 | 127,878 | 4.2917 | 1.36% |
| 2019-06-04 | 0 | 7.360 | 7.340 | 7.360 | 7.350 | 7.360 | 74,000 | 544,400 | 7.3568 | 4.259 | 4.247 | 4.259 | 4.253 | 4.259 | 127,878 | 4.2572 | -0.14% |
| 2019-06-03 | 0 | 7.370 | 7.350 | 7.370 | 7.350 | 7.380 | 100,000 | 736,700 | 7.3670 | 4.265 | 4.253 | 4.265 | 4.253 | 4.271 | 172,808 | 4.2631 | 0.00% |
| 2019-05-31 | 0 | 7.370 | 7.310 | 7.390 | 7.300 | 7.420 | 162,000 | 1,195,660 | 7.3806 | 4.265 | 4.230 | 4.276 | 4.224 | 4.294 | 279,949 | 4.2710 | 0.14% |
| 2019-05-30 | 0 | 7.360 | 7.330 | 7.390 | 7.300 | 7.410 | 138,000 | 1,014,360 | 7.3504 | 4.259 | 4.242 | 4.276 | 4.224 | 4.288 | 238,475 | 4.2535 | -0.54% |
| 2019-05-29 | 0 | 7.400 | 7.390 | 7.400 | 7.380 | 7.450 | 202,000 | 1,496,880 | 7.4103 | 4.282 | 4.276 | 4.282 | 4.271 | 4.311 | 349,072 | 4.2882 | -0.80% |
| 2019-05-28 | 0 | 7.460 | 7.450 | 7.460 | 7.400 | 7.480 | 74,000 | 549,980 | 7.4322 | 4.317 | 4.311 | 4.317 | 4.282 | 4.329 | 127,878 | 4.3008 | 0.54% |
| 2019-05-27 | 0 | 7.420 | 7.380 | 7.420 | 7.350 | 7.430 | 78,000 | 578,300 | 7.4141 | 4.294 | 4.271 | 4.294 | 4.253 | 4.300 | 134,790 | 4.2904 | -0.13% |
| 2019-05-24 | 0 | 7.430 | 7.420 | 7.480 | 7.400 | 7.480 | 54,000 | 401,100 | 7.4278 | 4.300 | 4.294 | 4.329 | 4.282 | 4.329 | 93,316 | 4.2983 | -0.67% |
| 2019-05-23 | 0 | 7.480 | 7.450 | 7.480 | 7.470 | 7.490 | 32,000 | 239,360 | 7.4800 | 4.329 | 4.311 | 4.329 | 4.323 | 4.334 | 55,299 | 4.3285 | -0.27% |
| 2019-05-22 | 0 | 7.500 | 7.490 | 7.500 | 7.450 | 7.500 | 54,000 | 403,460 | 7.4715 | 4.340 | 4.334 | 4.340 | 4.311 | 4.340 | 93,316 | 4.3236 | 0.81% |
| 2019-05-21 | 0 | 7.440 | 7.430 | 7.440 | 7.380 | 7.450 | 176,000 | 1,308,380 | 7.4340 | 4.305 | 4.300 | 4.305 | 4.271 | 4.311 | 304,142 | 4.3019 | 0.95% |
| 2019-05-20 | 0 | 7.370 | 7.330 | 7.370 | 7.330 | 7.410 | 124,000 | 910,220 | 7.3405 | 4.265 | 4.242 | 4.265 | 4.242 | 4.288 | 214,282 | 4.2478 | 0.14% |
| 2019-05-17 | 0 | 7.360 | 7.350 | 7.460 | 7.320 | 7.520 | 372,000 | 2,760,620 | 7.4210 | 4.259 | 4.253 | 4.317 | 4.236 | 4.352 | 642,846 | 4.2944 | -1.87% |
| 2019-05-16 | 0 | 7.500 | 7.500 | 7.510 | 7.490 | 7.520 | 126,000 | 945,980 | 7.5078 | 4.340 | 4.340 | 4.346 | 4.334 | 4.352 | 217,738 | 4.3446 | 0.13% |
| 2019-05-15 | 0 | 7.490 | 7.470 | 7.490 | 7.460 | 7.520 | 54,000 | 403,640 | 7.4748 | 4.334 | 4.323 | 4.334 | 4.317 | 4.352 | 93,316 | 4.3255 | 0.54% |
| 2019-05-14 | 0 | 7.450 | 7.410 | 7.470 | 7.330 | 7.450 | 168,000 | 1,239,620 | 7.3787 | 4.311 | 4.288 | 4.323 | 4.242 | 4.311 | 290,318 | 4.2699 | -0.27% |
| 2019-05-10 | 0 | 7.470 | 7.420 | 7.470 | 7.320 | 7.550 | 138,000 | 1,026,480 | 7.4383 | 4.323 | 4.294 | 4.323 | 4.236 | 4.369 | 238,475 | 4.3043 | 0.27% |
| 2019-05-09 | 0 | 7.450 | 7.410 | 7.530 | 7.400 | 7.530 | 232,000 | 1,729,960 | 7.4567 | 4.311 | 4.288 | 4.357 | 4.282 | 4.357 | 400,915 | 4.3150 | -1.59% |
| 2019-05-08 | 0 | 7.570 | 7.560 | 7.570 | 7.540 | 7.600 | 164,126 | 1,241,433 | 7.5639 | 4.381 | 4.375 | 4.381 | 4.363 | 4.398 | 283,623 | 4.3771 | -1.30% |
| 2019-05-07 | 0 | 7.670 | 7.670 | 7.680 | 7.600 | 7.720 | 80,000 | 611,020 | 7.6378 | 4.438 | 4.438 | 4.444 | 4.398 | 4.467 | 138,247 | 4.4198 | 0.26% |
| 2019-05-06 | 0 | 7.650 | 7.650 | 7.730 | 7.610 | 7.800 | 98,000 | 755,600 | 7.7102 | 4.427 | 4.427 | 4.473 | 4.404 | 4.514 | 169,352 | 4.4617 | -1.67% |
| 2019-05-03 | 0 | 7.780 | 7.700 | 7.780 | 7.750 | 7.800 | 20,000 | 155,620 | 7.7810 | 4.502 | 4.456 | 4.502 | 4.485 | 4.514 | 34,562 | 4.5027 | 0.39% |
| 2019-05-02 | 0 | 7.750 | 7.750 | 7.800 | 7.690 | 7.820 | 132,000 | 1,024,200 | 7.7591 | 4.485 | 4.485 | 4.514 | 4.450 | 4.525 | 228,107 | 4.4900 | -0.90% |
| 2019-04-30 | 0 | 7.820 | 7.800 | 7.820 | 7.800 | 7.820 | 16,000 | 125,080 | 7.8175 | 4.525 | 4.514 | 4.525 | 4.514 | 4.525 | 27,649 | 4.5238 | 0.26% |
| 2019-04-29 | 0 | 7.800 | 7.770 | 7.820 | 7.710 | 7.810 | 330,000 | 2,562,240 | 7.7644 | 4.514 | 4.496 | 4.525 | 4.462 | 4.519 | 570,267 | 4.4931 | 1.17% |
| 2019-04-26 | 0 | 7.710 | 7.710 | 7.720 | 7.700 | 7.710 | 264,100 | 2,034,597 | 7.7039 | 4.462 | 4.462 | 4.467 | 4.456 | 4.462 | 456,386 | 4.4581 | 0.13% |
| 2019-04-25 | 0 | 7.700 | 7.700 | 7.710 | 7.520 | 7.730 | 944,000 | 7,225,140 | 7.6538 | 4.456 | 4.456 | 4.462 | 4.352 | 4.473 | 1,631,309 | 4.4290 | -1.28% |
| 2019-04-24 | 0 | 7.800 | 7.800 | 7.860 | 7.800 | 8.100 | 400,000 | 3,172,980 | 7.9325 | 4.514 | 4.514 | 4.548 | 4.514 | 4.687 | 691,233 | 4.5903 | -3.58% |
| 2019-04-23 | 0 | 8.090 | 8.000 | 8.100 | 8.050 | 8.120 | 222,000 | 1,790,500 | 8.0653 | 4.681 | 4.629 | 4.687 | 4.658 | 4.699 | 383,634 | 4.6672 | 1.38% |
| 2019-04-18 | 0 | 7.980 | 7.970 | 7.990 | 7.950 | 7.980 | 22,000 | 175,100 | 7.9591 | 4.618 | 4.612 | 4.624 | 4.600 | 4.618 | 38,018 | 4.6057 | -0.50% |
| 2019-04-17 | 0 | 8.020 | 7.950 | 8.050 | 7.940 | 8.100 | 106,000 | 848,360 | 8.0034 | 4.641 | 4.600 | 4.658 | 4.595 | 4.687 | 183,177 | 4.6314 | 1.01% |
| 2019-04-16 | 0 | 7.940 | 7.930 | 7.950 | 7.910 | 7.940 | 52,000 | 412,080 | 7.9246 | 4.595 | 4.589 | 4.600 | 4.577 | 4.595 | 89,860 | 4.5858 | 0.25% |
| 2019-04-15 | 0 | 7.920 | 7.920 | 7.940 | 7.880 | 7.930 | 62,000 | 490,860 | 7.9171 | 4.583 | 4.583 | 4.595 | 4.560 | 4.589 | 107,141 | 4.5814 | -0.13% |
| 2019-04-12 | 0 | 7.930 | 7.880 | 7.930 | 7.940 | 7.940 | 6,000 | 47,560 | 7.9267 | 4.589 | 4.560 | 4.589 | 4.595 | 4.595 | 10,368 | 4.5870 | 0.38% |
| 2019-04-11 | 0 | 7.900 | 7.880 | 7.900 | 7.900 | 7.940 | 36,000 | 285,440 | 7.9289 | 4.572 | 4.560 | 4.572 | 4.572 | 4.595 | 62,211 | 4.5883 | -0.50% |
| 2019-04-10 | 0 | 7.940 | 7.880 | 7.940 | 7.940 | 7.950 | 36,000 | 285,900 | 7.9417 | 4.595 | 4.560 | 4.595 | 4.595 | 4.600 | 62,211 | 4.5957 | 0.76% |
| 2019-04-09 | 0 | 7.880 | 7.880 | 7.910 | 7.850 | 7.930 | 24,000 | 189,360 | 7.8900 | 4.560 | 4.560 | 4.577 | 4.543 | 4.589 | 41,474 | 4.5658 | 0.38% |
| 2019-04-08 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 7.850 | 76,248 | 594,849 | 7.8015 | 4.543 | 4.514 | 4.543 | 4.514 | 4.543 | 131,763 | 4.5145 | 1.16% |
| 2019-04-04 | 0 | 7.760 | 7.760 | 7.830 | 7.720 | 7.880 | 34,000 | 264,640 | 7.7835 | 4.491 | 4.491 | 4.531 | 4.467 | 4.560 | 58,755 | 4.5041 | -0.77% |
| 2019-04-03 | 0 | 7.820 | 7.800 | 7.870 | 7.820 | 7.880 | 58,000 | 455,620 | 7.8555 | 4.525 | 4.514 | 4.554 | 4.525 | 4.560 | 100,229 | 4.5458 | 1.03% |
| 2019-04-02 | 0 | 7.740 | 7.710 | 7.900 | 7.740 | 7.850 | 52,000 | 406,300 | 7.8135 | 4.479 | 4.462 | 4.572 | 4.479 | 4.543 | 89,860 | 4.5215 | -1.15% |
| 2019-04-01 | 0 | 7.830 | 7.780 | 7.840 | 7.710 | 7.950 | 140,200 | 1,089,754 | 7.7729 | 4.531 | 4.502 | 4.537 | 4.462 | 4.600 | 242,277 | 4.4980 | -1.01% |
| 2019-03-29 | 0 | 7.910 | 7.900 | 7.930 | 7.860 | 7.930 | 42,000 | 332,280 | 7.9114 | 4.577 | 4.572 | 4.589 | 4.548 | 4.589 | 72,579 | 4.5782 | 0.51% |
| 2019-03-28 | 0 | 7.870 | 7.820 | 7.870 | 7.810 | 7.870 | 16,000 | 125,140 | 7.8213 | 4.554 | 4.525 | 4.554 | 4.519 | 4.554 | 27,649 | 4.5260 | 0.64% |
| 2019-03-27 | 0 | 7.820 | 7.800 | 7.830 | 7.690 | 7.840 | 80,200 | 620,260 | 7.7339 | 4.525 | 4.514 | 4.531 | 4.450 | 4.537 | 138,592 | 4.4754 | 1.56% |
| 2019-03-26 | 0 | 7.700 | 7.700 | 7.710 | 7.660 | 7.790 | 26,000 | 201,060 | 7.7331 | 4.456 | 4.456 | 4.462 | 4.433 | 4.508 | 44,930 | 4.4749 | -1.28% |
| 2019-03-25 | 0 | 7.800 | 7.800 | 7.840 | 7.750 | 7.840 | 154,000 | 1,205,900 | 7.8305 | 4.514 | 4.514 | 4.537 | 4.485 | 4.537 | 266,125 | 4.5313 | -0.26% |
| 2019-03-22 | 0 | 7.820 | 7.800 | 7.850 | 7.820 | 7.850 | 88,000 | 689,440 | 7.8345 | 4.525 | 4.514 | 4.543 | 4.525 | 4.543 | 152,071 | 4.5337 | 0.26% |
| 2019-03-21 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 10,000 | 78,180 | 7.8180 | 4.514 | 4.514 | 4.543 | 4.514 | 4.543 | 17,281 | 4.5241 | 0.00% |
| 2019-03-20 | 0 | 7.800 | 7.780 | 7.820 | 7.720 | 7.840 | 30,000 | 234,080 | 7.8027 | 4.514 | 4.502 | 4.525 | 4.467 | 4.537 | 51,842 | 4.5152 | 0.39% |
| 2019-03-19 | 0 | 7.770 | 7.700 | 7.770 | 7.750 | 7.800 | 16,000 | 124,360 | 7.7725 | 4.496 | 4.456 | 4.496 | 4.485 | 4.514 | 27,649 | 4.4978 | 0.26% |
| 2019-03-18 | 0 | 7.750 | 7.700 | 7.750 | 7.680 | 7.840 | 194,000 | 1,507,320 | 7.7697 | 4.485 | 4.456 | 4.485 | 4.444 | 4.537 | 335,248 | 4.4961 | -0.64% |
| 2019-03-15 | 0 | 7.800 | 7.690 | 7.800 | 7.800 | 7.800 | 34,000 | 265,200 | 7.8000 | 4.514 | 4.450 | 4.514 | 4.514 | 4.514 | 58,755 | 4.5137 | 0.52% |
| 2019-03-14 | 0 | 7.760 | 7.730 | 7.760 | 7.760 | 7.800 | 60,000 | 467,220 | 7.7870 | 4.491 | 4.473 | 4.491 | 4.491 | 4.514 | 103,685 | 4.5062 | 0.00% |
| 2019-03-13 | 0 | 7.760 | 7.680 | 7.760 | 7.700 | 7.760 | 74,000 | 572,180 | 7.7322 | 4.491 | 4.444 | 4.491 | 4.456 | 4.491 | 127,878 | 4.4744 | 1.04% |
| 2019-03-12 | 0 | 7.680 | 7.680 | 7.720 | 7.650 | 7.740 | 34,000 | 260,960 | 7.6753 | 4.444 | 4.444 | 4.467 | 4.427 | 4.479 | 58,755 | 4.4415 | 0.52% |
| 2019-03-11 | 0 | 7.640 | 7.640 | 7.700 | 7.600 | 7.700 | 92,000 | 706,400 | 7.6783 | 4.421 | 4.421 | 4.456 | 4.398 | 4.456 | 158,983 | 4.4432 | 0.26% |
| 2019-03-08 | 0 | 7.620 | 7.600 | 7.620 | 7.580 | 7.620 | 64,000 | 486,880 | 7.6075 | 4.410 | 4.398 | 4.410 | 4.386 | 4.410 | 110,597 | 4.4023 | 0.00% |
| 2019-03-07 | 0 | 7.620 | 7.610 | 7.650 | 7.600 | 7.690 | 56,000 | 426,560 | 7.6171 | 4.410 | 4.404 | 4.427 | 4.398 | 4.450 | 96,773 | 4.4079 | -0.13% |
| 2019-03-06 | 0 | 7.630 | 7.600 | 7.630 | 7.550 | 7.650 | 132,000 | 1,003,740 | 7.6041 | 4.415 | 4.398 | 4.415 | 4.369 | 4.427 | 228,107 | 4.4003 | 2.01% |
| 2019-03-05 | 0 | 7.480 | 7.480 | 7.500 | 7.400 | 7.520 | 68,000 | 508,540 | 7.4785 | 4.329 | 4.329 | 4.340 | 4.282 | 4.352 | 117,510 | 4.3276 | 1.08% |
| 2019-03-04 | 0 | 7.400 | 7.400 | 7.460 | 7.350 | 7.470 | 102,000 | 755,060 | 7.4025 | 4.282 | 4.282 | 4.317 | 4.253 | 4.323 | 176,264 | 4.2837 | 0.68% |
| 2019-03-01 | 0 | 7.350 | 7.350 | 7.380 | 7.280 | 7.370 | 30,000 | 219,600 | 7.3200 | 4.253 | 4.253 | 4.271 | 4.213 | 4.265 | 51,842 | 4.2359 | 0.82% |
| 2019-02-28 | 0 | 7.290 | 7.260 | 7.330 | 7.290 | 7.340 | 16,000 | 117,100 | 7.3188 | 4.219 | 4.201 | 4.242 | 4.219 | 4.247 | 27,649 | 4.2352 | 0.14% |
| 2019-02-27 | 0 | 7.280 | 7.280 | 7.330 | 7.280 | 7.330 | 54,000 | 394,520 | 7.3059 | 4.213 | 4.213 | 4.242 | 4.213 | 4.242 | 93,316 | 4.2278 | -0.95% |
| 2019-02-26 | 0 | 7.350 | 7.270 | 7.350 | 7.250 | 7.360 | 46,200 | 339,551 | 7.3496 | 4.253 | 4.207 | 4.253 | 4.195 | 4.259 | 79,837 | 4.2530 | 0.00% |
| 2019-02-25 | 0 | 7.350 | 7.280 | 7.370 | 7.220 | 7.350 | 158,000 | 1,158,020 | 7.3292 | 4.253 | 4.213 | 4.265 | 4.178 | 4.253 | 273,037 | 4.2413 | 1.80% |
| 2019-02-22 | 0 | 7.220 | 7.220 | 7.270 | 7.220 | 7.290 | 24,000 | 173,560 | 7.2317 | 4.178 | 4.178 | 4.207 | 4.178 | 4.219 | 41,474 | 4.1848 | 0.00% |
| 2019-02-21 | 0 | 7.220 | 7.200 | 7.270 | 7.160 | 7.280 | 160,000 | 1,160,180 | 7.2511 | 4.178 | 4.166 | 4.207 | 4.143 | 4.213 | 276,493 | 4.1961 | 0.70% |
| 2019-02-20 | 0 | 7.170 | 7.150 | 7.170 | 7.170 | 7.200 | 64,000 | 459,800 | 7.1844 | 4.149 | 4.138 | 4.149 | 4.149 | 4.166 | 110,597 | 4.1574 | -0.14% |
| 2019-02-19 | 0 | 7.180 | 7.180 | 7.190 | 7.170 | 7.190 | 16,000 | 114,880 | 7.1800 | 4.155 | 4.155 | 4.161 | 4.149 | 4.161 | 27,649 | 4.1549 | 0.00% |
| 2019-02-18 | 0 | 7.180 | 7.140 | 7.190 | 7.180 | 7.190 | 16,000 | 114,980 | 7.1863 | 4.155 | 4.132 | 4.161 | 4.155 | 4.161 | 27,649 | 4.1585 | 0.98% |
| 2019-02-15 | 0 | 7.110 | 7.110 | 7.160 | 7.100 | 7.180 | 62,000 | 441,860 | 7.1268 | 4.114 | 4.114 | 4.143 | 4.109 | 4.155 | 107,141 | 4.1241 | -0.70% |
| 2019-02-14 | 0 | 7.160 | 7.160 | 7.170 | 7.120 | 7.190 | 24,000 | 171,860 | 7.1608 | 4.143 | 4.143 | 4.149 | 4.120 | 4.161 | 41,474 | 4.1438 | -0.28% |
| 2019-02-13 | 0 | 7.180 | 7.130 | 7.180 | 7.150 | 7.190 | 48,000 | 344,420 | 7.1754 | 4.155 | 4.126 | 4.155 | 4.138 | 4.161 | 82,948 | 4.1522 | 0.14% |
| 2019-02-12 | 0 | 7.170 | 7.100 | 7.170 | 7.030 | 7.230 | 82,000 | 588,700 | 7.1793 | 4.149 | 4.109 | 4.149 | 4.068 | 4.184 | 141,703 | 4.1545 | -0.14% |
| 2019-02-11 | 0 | 7.180 | 7.100 | 7.220 | 7.170 | 7.180 | 6,000 | 43,060 | 7.1767 | 4.155 | 4.109 | 4.178 | 4.149 | 4.155 | 10,368 | 4.1530 | -0.14% |
| 2019-02-08 | 0 | 7.190 | 7.150 | 7.190 | 7.150 | 7.190 | 56,000 | 402,400 | 7.1857 | 4.161 | 4.138 | 4.161 | 4.138 | 4.161 | 96,773 | 4.1582 | 0.84% |
| 2019-02-04 | 0 | 7.130 | 7.050 | 7.140 | 7.130 | 7.150 | 50,000 | 357,000 | 7.1400 | 4.126 | 4.080 | 4.132 | 4.126 | 4.138 | 86,404 | 4.1318 | -0.14% |
| 2019-02-01 | 0 | 7.140 | 7.050 | 7.140 | 7.100 | 7.140 | 24,000 | 170,940 | 7.1225 | 4.132 | 4.080 | 4.132 | 4.109 | 4.132 | 41,474 | 4.1216 | 0.56% |
| 2019-01-31 | 0 | 7.100 | 7.050 | 7.100 | 7.080 | 7.110 | 42,000 | 298,060 | 7.0967 | 4.109 | 4.080 | 4.109 | 4.097 | 4.114 | 72,579 | 4.1067 | 1.00% |
| 2019-01-30 | 0 | 7.030 | 7.030 | 7.080 | 7.000 | 7.090 | 52,000 | 365,720 | 7.0331 | 4.068 | 4.068 | 4.097 | 4.051 | 4.103 | 89,860 | 4.0699 | 0.00% |
| 2019-01-29 | 0 | 7.030 | 7.030 | 7.080 | 7.030 | 7.090 | 36,000 | 253,320 | 7.0367 | 4.068 | 4.068 | 4.097 | 4.068 | 4.103 | 62,211 | 4.0720 | -0.42% |
| 2019-01-28 | 0 | 7.060 | 7.050 | 7.060 | 7.060 | 7.130 | 42,000 | 296,680 | 7.0638 | 4.085 | 4.080 | 4.085 | 4.085 | 4.126 | 72,579 | 4.0877 | -0.98% |
| 2019-01-25 | 0 | 7.130 | 7.070 | 7.130 | 7.080 | 7.130 | 94,000 | 667,080 | 7.0966 | 4.126 | 4.091 | 4.126 | 4.097 | 4.126 | 162,440 | 4.1066 | 0.42% |
| 2019-01-24 | 0 | 7.100 | 7.060 | 7.100 | 7.000 | 7.100 | 154,000 | 1,086,400 | 7.0545 | 4.109 | 4.085 | 4.109 | 4.051 | 4.109 | 266,125 | 4.0823 | 1.43% |
| 2019-01-23 | 0 | 7.000 | 7.000 | 7.020 | 7.000 | 7.040 | 26,000 | 182,480 | 7.0185 | 4.051 | 4.051 | 4.062 | 4.051 | 4.074 | 44,930 | 4.0614 | 0.00% |
| 2019-01-22 | 0 | 7.000 | 7.000 | 7.030 | 6.970 | 7.040 | 60,000 | 420,460 | 7.0077 | 4.051 | 4.051 | 4.068 | 4.033 | 4.074 | 103,685 | 4.0552 | -0.14% |
| 2019-01-21 | 0 | 7.010 | 7.010 | 7.030 | 6.930 | 7.040 | 334,000 | 2,335,440 | 6.9923 | 4.057 | 4.057 | 4.068 | 4.010 | 4.074 | 577,179 | 4.0463 | 0.72% |
| 2019-01-18 | 0 | 6.960 | 6.920 | 6.960 | 6.920 | 6.960 | 52,000 | 360,260 | 6.9281 | 4.028 | 4.004 | 4.028 | 4.004 | 4.028 | 89,860 | 4.0091 | 0.58% |
| 2019-01-17 | 0 | 6.920 | 6.890 | 6.950 | 6.920 | 6.950 | 112,000 | 776,180 | 6.9302 | 4.004 | 3.987 | 4.022 | 4.004 | 4.022 | 193,545 | 4.0103 | 0.00% |
| 2019-01-16 | 0 | 6.920 | 6.860 | 6.930 | 6.900 | 6.950 | 152,000 | 1,051,920 | 6.9205 | 4.004 | 3.970 | 4.010 | 3.993 | 4.022 | 262,668 | 4.0047 | -0.14% |
| 2019-01-15 | 0 | 6.930 | 6.870 | 6.920 | 6.910 | 6.930 | 34,000 | 235,340 | 6.9218 | 4.010 | 3.976 | 4.004 | 3.999 | 4.010 | 58,755 | 4.0055 | 1.02% |
| 2019-01-14 | 0 | 6.860 | 6.850 | 6.910 | 6.800 | 6.950 | 46,000 | 317,160 | 6.8948 | 3.970 | 3.964 | 3.999 | 3.935 | 4.022 | 79,492 | 3.9898 | 1.03% |
| 2019-01-11 | 0 | 6.790 | 6.760 | 6.850 | 6.720 | 6.790 | 252,000 | 1,703,280 | 6.7590 | 3.929 | 3.912 | 3.964 | 3.889 | 3.929 | 435,476 | 3.9113 | 0.44% |
| 2019-01-10 | 0 | 6.760 | 6.740 | 6.760 | 6.740 | 6.760 | 62,000 | 418,600 | 6.7516 | 3.912 | 3.900 | 3.912 | 3.900 | 3.912 | 107,141 | 3.9070 | 0.15% |
| 2019-01-09 | 0 | 6.750 | 6.750 | 6.760 | 6.750 | 6.800 | 642,000 | 4,339,160 | 6.7588 | 3.906 | 3.906 | 3.912 | 3.906 | 3.935 | 1,109,428 | 3.9112 | -0.44% |
| 2019-01-08 | 0 | 6.780 | 6.780 | 6.860 | 6.770 | 6.870 | 246,000 | 1,669,940 | 6.7884 | 3.923 | 3.923 | 3.970 | 3.918 | 3.976 | 425,108 | 3.9283 | -0.15% |
| 2019-01-07 | 0 | 6.790 | 6.790 | 6.800 | 6.780 | 6.830 | 144,000 | 979,320 | 6.8008 | 3.929 | 3.929 | 3.935 | 3.923 | 3.952 | 248,844 | 3.9355 | 0.00% |
| 2019-01-04 | 0 | 6.790 | 6.790 | 6.800 | 6.760 | 6.840 | 430,000 | 2,925,280 | 6.8030 | 3.929 | 3.929 | 3.935 | 3.912 | 3.958 | 743,075 | 3.9367 | -1.02% |
| 2019-01-03 | 0 | 6.860 | 6.860 | 6.900 | 6.840 | 6.950 | 44,000 | 302,480 | 6.8745 | 3.970 | 3.970 | 3.993 | 3.958 | 4.022 | 76,036 | 3.9781 | -0.44% |
| 2019-01-02 | 0 | 6.890 | 6.880 | 6.940 | 6.840 | 6.960 | 22,000 | 151,740 | 6.8973 | 3.987 | 3.981 | 4.016 | 3.958 | 4.028 | 38,018 | 3.9913 | -1.01% |
| 2018-12-31 | 0 | 6.960 | 6.960 | 7.000 | 6.960 | 6.960 | 6,000 | 41,760 | 6.9600 | 4.028 | 4.028 | 4.051 | 4.028 | 4.028 | 10,368 | 4.0276 | 0.14% |
| 2018-12-28 | 0 | 6.950 | 6.950 | 7.030 | - | - | 0 | 0 | - | 4.022 | 4.022 | 4.068 | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 6.950 | 6.840 | 6.950 | 6.940 | 6.950 | 14,000 | 97,260 | 6.9471 | 4.022 | 3.958 | 4.022 | 4.016 | 4.022 | 24,193 | 4.0201 | 0.00% |
| 2018-12-24 | 0 | 6.950 | 6.890 | 7.000 | - | - | 0 | 0 | - | 4.022 | 3.987 | 4.051 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 6.950 | 6.910 | 6.960 | 6.870 | 6.970 | 80,000 | 551,920 | 6.8990 | 4.022 | 3.999 | 4.028 | 3.976 | 4.033 | 138,247 | 3.9923 | 0.00% |
| 2018-12-20 | 0 | 6.950 | 6.960 | 6.990 | 6.950 | 7.050 | 34,000 | 238,240 | 7.0071 | 4.022 | 4.028 | 4.045 | 4.022 | 4.080 | 58,755 | 4.0548 | -1.00% |
| 2018-12-19 | 0 | 7.020 | 7.000 | 7.020 | 7.000 | 7.050 | 148,000 | 1,036,900 | 7.0061 | 4.062 | 4.051 | 4.062 | 4.051 | 4.080 | 255,756 | 4.0543 | 0.29% |
| 2018-12-18 | 0 | 7.000 | 6.920 | 7.000 | 6.990 | 7.000 | 86,000 | 601,520 | 6.9944 | 4.051 | 4.004 | 4.051 | 4.045 | 4.051 | 148,615 | 4.0475 | 0.00% |
| 2018-12-17 | 0 | 7.000 | 6.960 | 7.000 | 6.940 | 7.000 | 40,000 | 279,400 | 6.9850 | 4.051 | 4.028 | 4.051 | 4.016 | 4.051 | 69,123 | 4.0421 | 0.00% |
| 2018-12-14 | 0 | 7.000 | 6.950 | 7.020 | 6.960 | 7.040 | 82,000 | 573,660 | 6.9959 | 4.051 | 4.022 | 4.062 | 4.028 | 4.074 | 141,703 | 4.0483 | 0.00% |
| 2018-12-13 | 0 | 7.000 | 6.950 | 7.000 | 6.990 | 7.000 | 68,000 | 475,960 | 6.9994 | 4.051 | 4.022 | 4.051 | 4.045 | 4.051 | 117,510 | 4.0504 | 0.00% |
| 2018-12-12 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 8,000 | 55,700 | 6.9625 | 4.051 | 4.022 | 4.051 | 4.022 | 4.051 | 13,825 | 4.0290 | 0.29% |
| 2018-12-11 | 0 | 6.980 | 6.900 | 6.980 | - | - | 36,000 | 249,660 | 6.9350 | 4.039 | 3.993 | 4.039 | - | - | 62,211 | 4.0131 | 0.00% |
| 2018-12-10 | 0 | 6.980 | 6.870 | 6.980 | 6.940 | 7.000 | 12,000 | 83,560 | 6.9633 | 4.039 | 3.976 | 4.039 | 4.016 | 4.051 | 20,737 | 4.0295 | -0.14% |
| 2018-12-07 | 0 | 6.990 | 6.950 | 7.000 | 6.920 | 7.010 | 70,300 | 491,050 | 6.9851 | 4.045 | 4.022 | 4.051 | 4.004 | 4.057 | 121,484 | 4.0421 | -0.14% |
| 2018-12-06 | 0 | 7.000 | 6.930 | 7.000 | 6.830 | 7.000 | 22,000 | 151,380 | 6.8809 | 4.051 | 4.010 | 4.051 | 3.952 | 4.051 | 38,018 | 3.9818 | 0.00% |
| 2018-12-05 | 0 | 7.000 | 6.910 | 7.000 | 6.900 | 7.040 | 44,000 | 307,380 | 6.9859 | 4.051 | 3.999 | 4.051 | 3.993 | 4.074 | 76,036 | 4.0426 | 0.14% |
| 2018-12-04 | 0 | 6.990 | 6.940 | 6.990 | 6.940 | 7.000 | 94,000 | 654,880 | 6.9668 | 4.045 | 4.016 | 4.045 | 4.016 | 4.051 | 162,440 | 4.0315 | 1.01% |
| 2018-12-03 | 0 | 6.920 | 6.920 | 7.000 | 6.920 | 7.100 | 22,000 | 153,180 | 6.9627 | 4.004 | 4.004 | 4.051 | 4.004 | 4.109 | 38,018 | 4.0292 | 0.00% |
| 2018-11-30 | 0 | 6.920 | 6.920 | 7.010 | 6.920 | 7.020 | 66,000 | 459,120 | 6.9564 | 4.004 | 4.004 | 4.057 | 4.004 | 4.062 | 114,053 | 4.0255 | -1.14% |
| 2018-11-29 | 0 | 7.000 | 6.920 | 7.020 | - | - | 0 | 0 | - | 4.051 | 4.004 | 4.062 | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 7.000 | 6.950 | 7.010 | 7.000 | 7.000 | 30,000 | 210,000 | 7.0000 | 4.051 | 4.022 | 4.057 | 4.051 | 4.051 | 51,842 | 4.0507 | 0.00% |
| 2018-11-27 | 0 | 7.000 | 6.980 | 7.000 | 6.950 | 7.030 | 38,000 | 265,580 | 6.9889 | 4.051 | 4.039 | 4.051 | 4.022 | 4.068 | 65,667 | 4.0443 | 0.00% |
| 2018-11-26 | 0 | 7.000 | 6.950 | 7.080 | 6.950 | 7.000 | 8,000 | 55,700 | 6.9625 | 4.051 | 4.022 | 4.097 | 4.022 | 4.051 | 13,825 | 4.0290 | 0.00% |
| 2018-11-23 | 0 | 7.000 | 6.940 | 7.070 | - | - | 0 | 0 | - | 4.051 | 4.016 | 4.091 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 7.000 | 6.960 | 7.000 | 6.940 | 7.100 | 70,000 | 488,280 | 6.9754 | 4.051 | 4.028 | 4.051 | 4.016 | 4.109 | 120,966 | 4.0365 | 0.86% |
| 2018-11-21 | 0 | 6.940 | 6.920 | 6.950 | 6.870 | 6.950 | 144,000 | 992,160 | 6.8900 | 4.016 | 4.004 | 4.022 | 3.976 | 4.022 | 248,844 | 3.9871 | 1.46% |
| 2018-11-20 | 0 | 6.840 | 6.790 | 6.840 | 6.740 | 6.860 | 54,000 | 369,340 | 6.8396 | 3.958 | 3.929 | 3.958 | 3.900 | 3.970 | 93,316 | 3.9579 | 0.74% |
| 2018-11-19 | 0 | 6.790 | 6.790 | 6.800 | 6.770 | 6.900 | 16,000 | 108,900 | 6.8063 | 3.929 | 3.929 | 3.935 | 3.918 | 3.993 | 27,649 | 3.9386 | 0.44% |
| 2018-11-16 | 0 | 6.760 | 6.760 | 6.890 | 6.720 | 6.760 | 34,000 | 229,280 | 6.7435 | 3.912 | 3.912 | 3.987 | 3.889 | 3.912 | 58,755 | 3.9023 | 0.30% |
| 2018-11-15 | 0 | 6.740 | 6.740 | 6.890 | 6.700 | 6.780 | 30,000 | 201,600 | 6.7200 | 3.900 | 3.900 | 3.987 | 3.877 | 3.923 | 51,842 | 3.8887 | 0.45% |
| 2018-11-14 | 0 | 6.710 | 6.710 | 6.770 | 6.660 | 6.660 | 2,000 | 13,320 | 6.6600 | 3.883 | 3.883 | 3.918 | 3.854 | 3.854 | 3,456 | 3.8540 | -0.89% |
| 2018-11-13 | 0 | 6.770 | 6.770 | 6.800 | 6.730 | 6.730 | 12,000 | 80,760 | 6.7300 | 3.918 | 3.918 | 3.935 | 3.894 | 3.894 | 20,737 | 3.8945 | 0.59% |
| 2018-11-12 | 0 | 6.730 | 6.730 | 6.930 | - | - | 0 | 0 | - | 3.894 | 3.894 | 4.010 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 6.730 | 6.700 | 6.760 | 6.730 | 6.780 | 20,000 | 135,300 | 6.7650 | 3.894 | 3.877 | 3.912 | 3.894 | 3.923 | 34,562 | 3.9147 | -1.03% |
| 2018-11-08 | 0 | 6.800 | 6.840 | 6.880 | 6.700 | 6.900 | 182,000 | 1,246,580 | 6.8493 | 3.935 | 3.958 | 3.981 | 3.877 | 3.993 | 314,511 | 3.9636 | 2.26% |
| 2018-11-07 | 0 | 6.650 | 6.650 | 6.660 | 6.620 | 6.650 | 12,000 | 79,740 | 6.6450 | 3.848 | 3.848 | 3.854 | 3.831 | 3.848 | 20,737 | 3.8453 | 0.45% |
| 2018-11-06 | 0 | 6.620 | 6.620 | 6.680 | 6.610 | 6.630 | 22,000 | 145,540 | 6.6155 | 3.831 | 3.831 | 3.866 | 3.825 | 3.837 | 38,018 | 3.8282 | 0.30% |
| 2018-11-05 | 0 | 6.600 | 6.590 | 6.610 | 6.560 | 6.680 | 34,000 | 224,500 | 6.6029 | 3.819 | 3.813 | 3.825 | 3.796 | 3.866 | 58,755 | 3.8210 | -1.20% |
| 2018-11-02 | 0 | 6.680 | 6.660 | 6.680 | 6.650 | 6.700 | 100,000 | 666,180 | 6.6618 | 3.866 | 3.854 | 3.866 | 3.848 | 3.877 | 172,808 | 3.8550 | 0.60% |
| 2018-11-01 | 0 | 6.640 | 6.610 | 6.650 | 6.590 | 6.650 | 58,000 | 383,660 | 6.6148 | 3.842 | 3.825 | 3.848 | 3.813 | 3.848 | 100,229 | 3.8278 | 1.37% |
| 2018-10-31 | 0 | 6.550 | 6.540 | 6.570 | 6.510 | 6.550 | 22,000 | 143,760 | 6.5345 | 3.790 | 3.785 | 3.802 | 3.767 | 3.790 | 38,018 | 3.7814 | 0.61% |
| 2018-10-30 | 0 | 6.510 | 6.500 | 6.600 | 6.500 | 6.600 | 38,000 | 249,020 | 6.5532 | 3.767 | 3.761 | 3.819 | 3.761 | 3.819 | 65,667 | 3.7922 | 0.15% |
| 2018-10-29 | 0 | 6.500 | 6.500 | 6.560 | 6.480 | 6.520 | 92,000 | 598,040 | 6.5004 | 3.761 | 3.761 | 3.796 | 3.750 | 3.773 | 158,983 | 3.7616 | -0.15% |
| 2018-10-26 | 0 | 6.510 | 6.510 | 6.550 | 6.510 | 6.510 | 62,000 | 403,620 | 6.5100 | 3.767 | 3.767 | 3.790 | 3.767 | 3.767 | 107,141 | 3.7672 | 0.00% |
| 2018-10-25 | 0 | 6.510 | 6.500 | 6.530 | 6.490 | 6.600 | 126,000 | 821,120 | 6.5168 | 3.767 | 3.761 | 3.779 | 3.756 | 3.819 | 217,738 | 3.7711 | -0.76% |
| 2018-10-24 | 0 | 6.560 | 6.560 | 6.580 | 6.560 | 6.590 | 111,000 | 728,560 | 6.5636 | 3.796 | 3.796 | 3.808 | 3.796 | 3.813 | 191,817 | 3.7982 | 0.00% |
| 2018-10-23 | 0 | 6.560 | 6.560 | 6.620 | 6.560 | 6.640 | 82,000 | 539,620 | 6.5807 | 3.796 | 3.796 | 3.831 | 3.796 | 3.842 | 141,703 | 3.8081 | -0.91% |
| 2018-10-22 | 0 | 6.620 | 6.600 | 6.630 | 6.530 | 6.620 | 62,000 | 407,420 | 6.5713 | 3.831 | 3.819 | 3.837 | 3.779 | 3.831 | 107,141 | 3.8027 | 0.46% |
| 2018-10-19 | 0 | 6.590 | 6.560 | 6.590 | 6.520 | 6.600 | 60,000 | 393,260 | 6.5543 | 3.813 | 3.796 | 3.813 | 3.773 | 3.819 | 103,685 | 3.7928 | 0.15% |
| 2018-10-18 | 0 | 6.580 | 6.580 | 6.610 | 6.510 | 6.720 | 1,250,000 | 8,287,620 | 6.6301 | 3.808 | 3.808 | 3.825 | 3.767 | 3.889 | 2,160,102 | 3.8367 | -1.64% |
| 2018-10-16 | 0 | 6.690 | 6.660 | 6.700 | 6.670 | 6.790 | 26,000 | 174,480 | 6.7108 | 3.871 | 3.854 | 3.877 | 3.860 | 3.929 | 44,930 | 3.8834 | 0.45% |
| 2018-10-15 | 0 | 6.660 | 6.660 | 6.670 | 6.660 | 6.690 | 67,500 | 450,540 | 6.6747 | 3.854 | 3.854 | 3.860 | 3.854 | 3.871 | 116,645 | 3.8625 | -0.89% |
| 2018-10-12 | 0 | 6.720 | 6.700 | 6.730 | 6.680 | 6.770 | 208,000 | 1,398,960 | 6.7258 | 3.889 | 3.877 | 3.894 | 3.866 | 3.918 | 359,441 | 3.8920 | -1.75% |
| 2018-10-11 | 0 | 6.840 | 6.810 | 6.870 | 6.660 | 6.840 | 362,000 | 2,445,560 | 6.7557 | 3.958 | 3.941 | 3.976 | 3.854 | 3.958 | 625,565 | 3.9094 | -1.72% |
| 2018-10-10 | 0 | 7.180 | 7.160 | 7.180 | 7.160 | 7.240 | 168,000 | 1,207,680 | 7.1886 | 4.028 | 4.016 | 4.028 | 4.016 | 4.061 | 299,494 | 4.0324 | 0.00% |
| 2018-10-09 | 0 | 7.180 | 7.170 | 7.190 | 7.160 | 7.180 | 122,000 | 874,720 | 7.1698 | 4.028 | 4.022 | 4.033 | 4.016 | 4.028 | 217,490 | 4.0219 | 0.28% |
| 2018-10-08 | 0 | 7.160 | 7.130 | 7.160 | 7.120 | 7.330 | 246,000 | 1,763,300 | 7.1679 | 4.016 | 4.000 | 4.016 | 3.994 | 4.112 | 438,545 | 4.0208 | -1.10% |
| 2018-10-05 | 0 | 7.240 | 7.230 | 7.270 | 7.200 | 7.240 | 68,000 | 491,020 | 7.2209 | 4.061 | 4.056 | 4.078 | 4.039 | 4.061 | 121,224 | 4.0505 | 0.28% |
| 2018-10-04 | 0 | 7.220 | 7.210 | 7.250 | 7.150 | 7.280 | 248,000 | 1,786,100 | 7.2020 | 4.050 | 4.044 | 4.067 | 4.011 | 4.084 | 442,111 | 4.0399 | -0.55% |
| 2018-10-03 | 0 | 7.260 | 7.260 | 7.330 | 7.250 | 7.350 | 142,000 | 1,032,780 | 7.2731 | 4.072 | 4.072 | 4.112 | 4.067 | 4.123 | 253,144 | 4.0798 | 0.00% |
| 2018-10-02 | 0 | 7.260 | 7.260 | 7.290 | 7.250 | 7.350 | 238,000 | 1,735,860 | 7.2935 | 4.072 | 4.072 | 4.089 | 4.067 | 4.123 | 424,284 | 4.0913 | 0.14% |
| 2018-09-28 | 0 | 7.250 | 7.240 | 7.260 | 7.140 | 7.320 | 330,000 | 2,389,700 | 7.2415 | 4.067 | 4.061 | 4.072 | 4.005 | 4.106 | 588,293 | 4.0621 | 1.54% |
| 2018-09-27 | 0 | 7.140 | 7.140 | 7.160 | 7.080 | 7.140 | 120,000 | 853,740 | 7.1145 | 4.005 | 4.005 | 4.016 | 3.971 | 4.005 | 213,925 | 3.9908 | 1.13% |
| 2018-09-26 | 0 | 7.060 | 7.040 | 7.080 | 7.000 | 7.060 | 114,000 | 802,620 | 7.0405 | 3.960 | 3.949 | 3.971 | 3.927 | 3.960 | 203,228 | 3.9494 | 1.15% |
| 2018-09-24 | 0 | 6.980 | 6.950 | 7.020 | 6.950 | 7.030 | 22,000 | 153,640 | 6.9836 | 3.915 | 3.899 | 3.938 | 3.899 | 3.943 | 39,220 | 3.9174 | -0.29% |
| 2018-09-21 | 0 | 7.000 | 6.990 | 7.000 | 6.950 | 7.040 | 96,000 | 670,800 | 6.9875 | 3.927 | 3.921 | 3.927 | 3.899 | 3.949 | 171,140 | 3.9196 | 0.72% |
| 2018-09-20 | 0 | 6.950 | 6.940 | 6.960 | 6.950 | 6.960 | 84,000 | 584,600 | 6.9595 | 3.899 | 3.893 | 3.904 | 3.899 | 3.904 | 149,747 | 3.9039 | 0.58% |
| 2018-09-19 | 0 | 6.910 | 6.910 | 6.950 | 6.880 | 6.920 | 42,000 | 289,860 | 6.9014 | 3.876 | 3.876 | 3.899 | 3.859 | 3.882 | 74,874 | 3.8713 | -0.14% |
| 2018-09-18 | 0 | 6.920 | 6.890 | 6.960 | 6.850 | 6.980 | 128,000 | 884,180 | 6.9077 | 3.882 | 3.865 | 3.904 | 3.842 | 3.915 | 228,186 | 3.8748 | 1.02% |
| 2018-09-17 | 0 | 6.850 | 6.850 | 6.890 | 6.810 | 6.900 | 62,000 | 423,920 | 6.8374 | 3.842 | 3.842 | 3.865 | 3.820 | 3.871 | 110,528 | 3.8354 | 0.44% |
| 2018-09-14 | 0 | 6.820 | 6.800 | 6.820 | 6.800 | 6.820 | 16,000 | 108,840 | 6.8025 | 3.826 | 3.814 | 3.826 | 3.814 | 3.826 | 28,523 | 3.8158 | 0.29% |
| 2018-09-13 | 0 | 6.800 | 6.780 | 6.800 | 6.760 | 6.800 | 46,000 | 312,180 | 6.7865 | 3.814 | 3.803 | 3.814 | 3.792 | 3.814 | 82,004 | 3.8069 | 0.74% |
| 2018-09-12 | 0 | 6.750 | 6.710 | 6.760 | 6.700 | 6.800 | 214,000 | 1,443,500 | 6.7453 | 3.786 | 3.764 | 3.792 | 3.758 | 3.814 | 381,499 | 3.7838 | -0.74% |
| 2018-09-11 | 0 | 6.800 | 6.780 | 6.800 | 6.750 | 6.820 | 100,000 | 676,580 | 6.7658 | 3.814 | 3.803 | 3.814 | 3.786 | 3.826 | 178,270 | 3.7952 | 0.29% |
| 2018-09-10 | 0 | 6.780 | 6.770 | 6.790 | 6.750 | 6.800 | 168,000 | 1,139,800 | 6.7845 | 3.803 | 3.798 | 3.809 | 3.786 | 3.814 | 299,494 | 3.8057 | -1.74% |
| 2018-09-07 | 0 | 6.900 | 6.860 | 6.900 | 6.800 | 6.910 | 88,000 | 603,560 | 6.8586 | 3.871 | 3.848 | 3.871 | 3.814 | 3.876 | 156,878 | 3.8473 | 0.29% |
| 2018-09-06 | 0 | 6.880 | 6.840 | 6.880 | 6.800 | 6.940 | 296,000 | 2,044,100 | 6.9057 | 3.859 | 3.837 | 3.859 | 3.814 | 3.893 | 527,681 | 3.8737 | -0.86% |
| 2018-09-05 | 0 | 6.940 | 6.930 | 7.000 | 6.900 | 7.020 | 152,000 | 1,059,600 | 6.9711 | 3.893 | 3.887 | 3.927 | 3.871 | 3.938 | 270,971 | 3.9104 | -1.56% |
| 2018-09-04 | 0 | 7.050 | 7.030 | 7.050 | 7.030 | 7.050 | 26,000 | 182,980 | 7.0377 | 3.955 | 3.943 | 3.955 | 3.943 | 3.955 | 46,350 | 3.9478 | 0.14% |
| 2018-09-03 | 0 | 7.040 | 7.000 | 7.040 | 7.000 | 7.040 | 66,000 | 463,260 | 7.0191 | 3.949 | 3.927 | 3.949 | 3.927 | 3.949 | 117,659 | 3.9373 | 0.14% |
| 2018-08-31 | 0 | 7.030 | 7.000 | 7.040 | 6.960 | 7.040 | 96,000 | 671,360 | 6.9933 | 3.943 | 3.927 | 3.949 | 3.904 | 3.949 | 171,140 | 3.9229 | 0.43% |
| 2018-08-30 | 0 | 7.000 | 6.950 | 7.000 | 6.930 | 7.000 | 112,000 | 780,160 | 6.9657 | 3.927 | 3.899 | 3.927 | 3.887 | 3.927 | 199,663 | 3.9074 | 0.00% |
| 2018-08-29 | 0 | 7.000 | 7.000 | 7.030 | 7.000 | 7.050 | 96,000 | 672,780 | 7.0081 | 3.927 | 3.927 | 3.943 | 3.927 | 3.955 | 171,140 | 3.9312 | 0.43% |
| 2018-08-28 | 0 | 6.970 | 6.960 | 6.980 | 6.970 | 7.020 | 850,000 | 5,950,700 | 7.0008 | 3.910 | 3.904 | 3.915 | 3.910 | 3.938 | 1,515,299 | 3.9271 | -0.57% |
| 2018-08-27 | 0 | 7.010 | 6.990 | 7.010 | 6.930 | 7.020 | 124,000 | 866,600 | 6.9887 | 3.932 | 3.921 | 3.932 | 3.887 | 3.938 | 221,055 | 3.9203 | 0.86% |
| 2018-08-24 | 0 | 6.950 | 6.910 | 6.950 | 6.800 | 6.950 | 78,000 | 536,800 | 6.8821 | 3.899 | 3.876 | 3.899 | 3.814 | 3.899 | 139,051 | 3.8605 | 1.31% |
| 2018-08-23 | 0 | 6.860 | 6.860 | 6.880 | 6.780 | 6.900 | 164,000 | 1,121,600 | 6.8390 | 3.848 | 3.848 | 3.859 | 3.803 | 3.871 | 292,364 | 3.8363 | 1.18% |
| 2018-08-22 | 0 | 6.780 | 6.740 | 6.790 | 6.700 | 6.780 | 129,000 | 872,720 | 6.7653 | 3.803 | 3.781 | 3.809 | 3.758 | 3.803 | 229,969 | 3.7949 | 0.44% |
| 2018-08-21 | 0 | 6.750 | 6.720 | 6.750 | 6.700 | 6.760 | 92,000 | 618,660 | 6.7246 | 3.786 | 3.770 | 3.786 | 3.758 | 3.792 | 164,009 | 3.7721 | 0.75% |
| 2018-08-20 | 0 | 6.700 | 6.680 | 6.710 | 6.630 | 6.700 | 78,000 | 520,900 | 6.6782 | 3.758 | 3.747 | 3.764 | 3.719 | 3.758 | 139,051 | 3.7461 | 1.06% |
| 2018-08-17 | 0 | 6.630 | 6.610 | 6.660 | 6.630 | 6.680 | 12,000 | 79,860 | 6.6550 | 3.719 | 3.708 | 3.736 | 3.719 | 3.747 | 21,392 | 3.7331 | 0.30% |
| 2018-08-16 | 0 | 6.610 | 6.610 | 6.620 | 6.560 | 6.720 | 60,000 | 397,900 | 6.6317 | 3.708 | 3.708 | 3.713 | 3.680 | 3.770 | 106,962 | 3.7200 | 0.15% |
| 2018-08-15 | 0 | 6.600 | 6.590 | 6.600 | 6.580 | 6.680 | 170,000 | 1,123,420 | 6.6084 | 3.702 | 3.697 | 3.702 | 3.691 | 3.747 | 303,060 | 3.7069 | -0.75% |
| 2018-08-14 | 0 | 6.650 | 6.650 | 6.760 | 6.600 | 6.650 | 158,000 | 1,044,440 | 6.6104 | 3.730 | 3.730 | 3.792 | 3.702 | 3.730 | 281,667 | 3.7081 | 0.00% |
| 2018-08-13 | 0 | 6.650 | 6.660 | 6.700 | 6.610 | 6.690 | 44,000 | 292,760 | 6.6536 | 3.730 | 3.736 | 3.758 | 3.708 | 3.753 | 78,439 | 3.7323 | -0.75% |
| 2018-08-10 | 0 | 6.700 | 6.650 | 6.730 | 6.700 | 6.730 | 14,000 | 93,960 | 6.7114 | 3.758 | 3.730 | 3.775 | 3.758 | 3.775 | 24,958 | 3.7647 | -0.15% |
| 2018-08-09 | 0 | 6.710 | 6.700 | 6.710 | 6.600 | 6.750 | 522,000 | 3,468,520 | 6.6447 | 3.764 | 3.758 | 3.764 | 3.702 | 3.786 | 930,572 | 3.7273 | 1.82% |
| 2018-08-08 | 0 | 6.590 | 6.580 | 6.590 | 6.590 | 6.620 | 184,000 | 1,214,540 | 6.6008 | 3.697 | 3.691 | 3.697 | 3.697 | 3.713 | 328,018 | 3.7027 | -0.15% |
| 2018-08-07 | 0 | 6.600 | 6.590 | 6.600 | 6.580 | 6.600 | 424,000 | 2,795,780 | 6.5938 | 3.702 | 3.697 | 3.702 | 3.691 | 3.702 | 755,867 | 3.6988 | 0.30% |
| 2018-08-06 | 0 | 6.580 | 6.560 | 6.580 | 6.560 | 6.600 | 158,000 | 1,038,880 | 6.5752 | 3.691 | 3.680 | 3.691 | 3.680 | 3.702 | 281,667 | 3.6883 | -0.30% |
| 2018-08-03 | 0 | 6.600 | 6.580 | 6.600 | 6.600 | 6.600 | 148,000 | 976,800 | 6.6000 | 3.702 | 3.691 | 3.702 | 3.702 | 3.702 | 263,840 | 3.7022 | 0.15% |
| 2018-08-02 | 0 | 6.590 | 6.590 | 6.620 | 6.580 | 6.700 | 294,000 | 1,951,010 | 6.6361 | 3.697 | 3.697 | 3.713 | 3.691 | 3.758 | 524,115 | 3.7225 | -0.90% |
| 2018-08-01 | 0 | 6.650 | 6.640 | 6.660 | 6.610 | 6.660 | 76,000 | 504,580 | 6.6392 | 3.730 | 3.725 | 3.736 | 3.708 | 3.736 | 135,486 | 3.7242 | 0.00% |
| 2018-07-31 | 0 | 6.650 | 6.610 | 6.660 | 6.650 | 6.660 | 28,000 | 186,220 | 6.6507 | 3.730 | 3.708 | 3.736 | 3.730 | 3.736 | 49,916 | 3.7307 | 0.00% |
| 2018-07-30 | 0 | 6.650 | 6.650 | 6.680 | 6.610 | 6.630 | 98,000 | 648,180 | 6.6141 | 3.730 | 3.730 | 3.747 | 3.708 | 3.719 | 174,705 | 3.7101 | -0.15% |
| 2018-07-27 | 0 | 6.660 | 6.630 | 6.660 | 6.650 | 6.660 | 40,000 | 266,340 | 6.6585 | 3.736 | 3.719 | 3.736 | 3.730 | 3.736 | 71,308 | 3.7351 | 1.22% |
| 2018-07-26 | 0 | 6.580 | 6.580 | 6.600 | 6.580 | 6.660 | 116,000 | 767,260 | 6.6143 | 3.691 | 3.691 | 3.702 | 3.691 | 3.736 | 206,794 | 3.7103 | -0.90% |
| 2018-07-25 | 0 | 6.640 | 6.610 | 6.650 | 6.600 | 6.640 | 100,000 | 661,820 | 6.6182 | 3.725 | 3.708 | 3.730 | 3.702 | 3.725 | 178,270 | 3.7124 | 1.07% |
| 2018-07-24 | 0 | 6.570 | 6.590 | 6.620 | 6.540 | 6.620 | 152,000 | 1,001,160 | 6.5866 | 3.685 | 3.697 | 3.713 | 3.669 | 3.713 | 270,971 | 3.6947 | -0.30% |
| 2018-07-23 | 0 | 6.590 | 6.530 | 6.590 | 6.530 | 6.600 | 86,000 | 562,820 | 6.5444 | 3.697 | 3.663 | 3.697 | 3.663 | 3.702 | 153,313 | 3.6711 | 0.46% |
| 2018-07-20 | 0 | 6.560 | 6.560 | 6.590 | 6.560 | 6.570 | 52,000 | 341,240 | 6.5623 | 3.680 | 3.680 | 3.697 | 3.680 | 3.685 | 92,701 | 3.6811 | 0.00% |
| 2018-07-19 | 0 | 6.560 | 6.560 | 6.600 | 6.560 | 6.680 | 90,000 | 595,580 | 6.6176 | 3.680 | 3.680 | 3.702 | 3.680 | 3.747 | 160,443 | 3.7121 | 0.46% |
| 2018-07-18 | 0 | 6.530 | 6.540 | 6.610 | 6.520 | 6.600 | 180,000 | 1,178,740 | 6.5486 | 3.663 | 3.669 | 3.708 | 3.657 | 3.702 | 320,887 | 3.6734 | -1.06% |
| 2018-07-17 | 0 | 6.600 | 6.560 | 6.600 | 6.590 | 6.650 | 92,000 | 608,380 | 6.6128 | 3.702 | 3.680 | 3.702 | 3.697 | 3.730 | 164,009 | 3.7094 | 0.15% |
| 2018-07-16 | 0 | 6.590 | 6.570 | 6.620 | 6.520 | 6.590 | 158,000 | 1,035,980 | 6.5568 | 3.697 | 3.685 | 3.713 | 3.657 | 3.697 | 281,667 | 3.6780 | 1.23% |
| 2018-07-13 | 0 | 6.510 | 6.510 | 6.540 | 6.510 | 6.550 | 54,000 | 352,400 | 6.5259 | 3.652 | 3.652 | 3.669 | 3.652 | 3.674 | 96,266 | 3.6607 | -0.46% |
| 2018-07-12 | 0 | 6.540 | 6.500 | 6.540 | 6.490 | 6.540 | 172,000 | 1,118,200 | 6.5012 | 3.669 | 3.646 | 3.669 | 3.641 | 3.669 | 306,625 | 3.6468 | 0.00% |
| 2018-07-11 | 0 | 6.540 | 6.510 | 6.540 | 6.480 | 6.540 | 196,000 | 1,275,960 | 6.5100 | 3.669 | 3.652 | 3.669 | 3.635 | 3.669 | 349,410 | 3.6518 | 0.46% |
| 2018-07-10 | 0 | 6.510 | 6.480 | 6.510 | 6.470 | 6.560 | 184,000 | 1,199,380 | 6.5184 | 3.652 | 3.635 | 3.652 | 3.629 | 3.680 | 328,018 | 3.6564 | -0.46% |
| 2018-07-09 | 0 | 6.540 | 6.500 | 6.600 | 6.450 | 6.540 | 412,000 | 2,671,540 | 6.4843 | 3.669 | 3.646 | 3.702 | 3.618 | 3.669 | 734,474 | 3.6373 | 1.87% |
| 2018-07-06 | 0 | 6.420 | 6.420 | 6.460 | 6.420 | 6.470 | 126,000 | 810,570 | 6.4331 | 3.601 | 3.601 | 3.624 | 3.601 | 3.629 | 224,621 | 3.6086 | -0.47% |
| 2018-07-05 | 0 | 6.450 | 6.410 | 6.490 | 6.400 | 6.450 | 220,000 | 1,413,660 | 6.4257 | 3.618 | 3.596 | 3.641 | 3.590 | 3.618 | 392,195 | 3.6045 | 0.31% |
| 2018-07-04 | 0 | 6.430 | 6.410 | 6.430 | 6.410 | 6.440 | 26,000 | 167,160 | 6.4292 | 3.607 | 3.596 | 3.607 | 3.596 | 3.612 | 46,350 | 3.6064 | 0.31% |
| 2018-07-03 | 0 | 6.410 | 6.410 | 6.430 | 6.370 | 6.470 | 406,000 | 2,601,300 | 6.4071 | 3.596 | 3.596 | 3.607 | 3.573 | 3.629 | 723,778 | 3.5941 | -0.93% |
| 2018-06-29 | 0 | 6.470 | 6.460 | 6.480 | 6.450 | 6.490 | 58,000 | 375,160 | 6.4683 | 3.629 | 3.624 | 3.635 | 3.618 | 3.641 | 103,397 | 3.6283 | -0.31% |
| 2018-06-28 | 0 | 6.490 | 6.450 | 6.500 | 6.440 | 6.540 | 96,000 | 622,240 | 6.4817 | 3.641 | 3.618 | 3.646 | 3.612 | 3.669 | 171,140 | 3.6359 | 0.00% |
| 2018-06-27 | 0 | 6.490 | 6.450 | 6.540 | 6.440 | 6.540 | 208,000 | 1,349,900 | 6.4899 | 3.641 | 3.618 | 3.669 | 3.612 | 3.669 | 370,803 | 3.6405 | -0.15% |
| 2018-06-26 | 0 | 6.500 | 6.470 | 6.500 | 6.410 | 6.500 | 266,000 | 1,716,650 | 6.4536 | 3.646 | 3.629 | 3.646 | 3.596 | 3.646 | 474,199 | 3.6201 | 1.09% |
| 2018-06-25 | 0 | 6.430 | 6.420 | 6.460 | 6.430 | 6.600 | 180,000 | 1,166,960 | 6.4831 | 3.607 | 3.601 | 3.624 | 3.607 | 3.702 | 320,887 | 3.6367 | -0.92% |
| 2018-06-22 | 0 | 6.710 | 6.690 | 6.700 | 6.650 | 6.740 | 794,000 | 5,329,510 | 6.7122 | 3.641 | 3.630 | 3.635 | 3.608 | 3.657 | 1,463,449 | 3.6417 | 1.36% |
| 2018-06-21 | 0 | 6.620 | 6.620 | 6.650 | 6.550 | 6.690 | 118,000 | 782,860 | 6.6344 | 3.592 | 3.592 | 3.608 | 3.554 | 3.630 | 217,490 | 3.5995 | 0.30% |
| 2018-06-20 | 0 | 6.600 | 6.600 | 6.680 | 6.600 | 6.670 | 134,000 | 887,320 | 6.6218 | 3.581 | 3.581 | 3.624 | 3.581 | 3.619 | 246,980 | 3.5927 | -0.30% |
| 2018-06-19 | 0 | 6.620 | 6.580 | 6.620 | 6.560 | 6.650 | 198,000 | 1,305,680 | 6.5943 | 3.592 | 3.570 | 3.592 | 3.559 | 3.608 | 364,941 | 3.5778 | -0.45% |
| 2018-06-15 | 0 | 6.650 | 6.650 | 6.690 | 6.620 | 6.710 | 84,000 | 559,520 | 6.6610 | 3.608 | 3.608 | 3.630 | 3.592 | 3.641 | 154,823 | 3.6139 | 0.45% |
| 2018-06-14 | 0 | 6.620 | 6.620 | 6.650 | 6.600 | 6.670 | 140,000 | 927,760 | 6.6269 | 3.592 | 3.592 | 3.608 | 3.581 | 3.619 | 258,039 | 3.5954 | -0.15% |
| 2018-06-13 | 0 | 6.630 | 6.600 | 6.630 | 6.600 | 6.630 | 120,000 | 792,980 | 6.6082 | 3.597 | 3.581 | 3.597 | 3.581 | 3.597 | 221,176 | 3.5853 | 0.45% |
| 2018-06-12 | 0 | 6.600 | 6.580 | 6.600 | 6.570 | 6.600 | 30,000 | 197,860 | 6.5953 | 3.581 | 3.570 | 3.581 | 3.565 | 3.581 | 55,294 | 3.5783 | 0.00% |
| 2018-06-11 | 0 | 6.600 | 6.580 | 6.600 | 6.600 | 6.600 | 8,000 | 52,800 | 6.6000 | 3.581 | 3.570 | 3.581 | 3.581 | 3.581 | 14,745 | 3.5809 | 0.46% |
| 2018-06-08 | 0 | 6.570 | 6.560 | 6.610 | 6.520 | 6.570 | 78,000 | 511,160 | 6.5533 | 3.565 | 3.559 | 3.586 | 3.537 | 3.565 | 143,765 | 3.5555 | -0.30% |
| 2018-06-07 | 0 | 6.590 | 6.590 | 6.610 | 6.540 | 6.610 | 140,000 | 923,800 | 6.5986 | 3.575 | 3.575 | 3.586 | 3.548 | 3.586 | 258,039 | 3.5801 | -0.60% |
| 2018-06-06 | 0 | 6.630 | 6.630 | 6.700 | 6.530 | 6.630 | 130,000 | 853,740 | 6.5672 | 3.597 | 3.597 | 3.635 | 3.543 | 3.597 | 239,608 | 3.5631 | 1.69% |
| 2018-06-05 | 0 | 6.520 | 6.520 | 6.560 | 6.500 | 6.560 | 248,000 | 1,616,665 | 6.5188 | 3.537 | 3.537 | 3.559 | 3.527 | 3.559 | 457,098 | 3.5368 | -0.15% |
| 2018-06-04 | 0 | 6.530 | 6.520 | 6.560 | 6.520 | 6.560 | 94,000 | 614,500 | 6.5372 | 3.543 | 3.537 | 3.559 | 3.537 | 3.559 | 173,255 | 3.5468 | -0.46% |
| 2018-06-01 | 0 | 6.560 | 6.550 | 6.560 | 6.500 | 6.560 | 348,000 | 2,272,410 | 6.5299 | 3.559 | 3.554 | 3.559 | 3.527 | 3.559 | 641,411 | 3.5428 | 0.15% |
| 2018-05-31 | 0 | 6.550 | 6.540 | 6.550 | 6.530 | 6.560 | 64,000 | 419,060 | 6.5478 | 3.554 | 3.548 | 3.554 | 3.543 | 3.559 | 117,961 | 3.5525 | 0.31% |
| 2018-05-30 | 0 | 6.530 | 6.530 | 6.540 | 6.510 | 6.560 | 184,000 | 1,202,100 | 6.5332 | 3.543 | 3.543 | 3.548 | 3.532 | 3.559 | 339,137 | 3.5446 | -0.46% |
| 2018-05-29 | 0 | 6.560 | 6.540 | 6.560 | 6.540 | 6.620 | 178,000 | 1,167,900 | 6.5612 | 3.559 | 3.548 | 3.559 | 3.548 | 3.592 | 328,078 | 3.5598 | 0.00% |
| 2018-05-28 | 0 | 6.560 | 6.550 | 6.560 | 6.530 | 6.560 | 198,000 | 1,298,500 | 6.5581 | 3.559 | 3.554 | 3.559 | 3.543 | 3.559 | 364,941 | 3.5581 | 0.15% |
| 2018-05-25 | 0 | 6.550 | 6.550 | 6.560 | 6.550 | 6.600 | 322,004 | 2,117,226 | 6.5752 | 3.554 | 3.554 | 3.559 | 3.554 | 3.581 | 593,497 | 3.5674 | -0.76% |
| 2018-05-24 | 0 | 6.600 | 6.590 | 6.630 | 6.600 | 6.640 | 236,000 | 1,559,380 | 6.6075 | 3.581 | 3.575 | 3.597 | 3.581 | 3.603 | 434,980 | 3.5849 | -0.60% |
| 2018-05-23 | 0 | 6.640 | 6.630 | 6.650 | 6.600 | 6.670 | 98,000 | 650,340 | 6.6361 | 3.603 | 3.597 | 3.608 | 3.581 | 3.619 | 180,627 | 3.6005 | -0.45% |
| 2018-05-21 | 0 | 6.670 | 6.640 | 6.670 | 6.660 | 6.670 | 108,000 | 720,040 | 6.6670 | 3.619 | 3.603 | 3.619 | 3.613 | 3.619 | 199,059 | 3.6172 | 0.00% |
| 2018-05-18 | 0 | 6.670 | 6.660 | 6.670 | 6.660 | 6.690 | 108,000 | 721,160 | 6.6774 | 3.619 | 3.613 | 3.619 | 3.613 | 3.630 | 199,059 | 3.6229 | 0.60% |
| 2018-05-17 | 0 | 6.630 | 6.630 | 6.650 | 6.630 | 6.740 | 306,000 | 2,043,720 | 6.6788 | 3.597 | 3.597 | 3.608 | 3.597 | 3.657 | 563,999 | 3.6236 | -1.63% |
| 2018-05-16 | 0 | 6.740 | 6.740 | 6.750 | 6.700 | 6.740 | 65,000 | 437,190 | 6.7260 | 3.657 | 3.657 | 3.662 | 3.635 | 3.657 | 119,804 | 3.6492 | 0.30% |
| 2018-05-15 | 0 | 6.720 | 6.720 | 6.730 | 6.690 | 6.720 | 176,000 | 1,179,620 | 6.7024 | 3.646 | 3.646 | 3.651 | 3.630 | 3.646 | 324,392 | 3.6364 | 0.60% |
| 2018-05-14 | 0 | 6.680 | 6.680 | 6.700 | 6.600 | 6.730 | 284,001 | 1,892,146 | 6.6625 | 3.624 | 3.624 | 3.635 | 3.581 | 3.651 | 523,452 | 3.6147 | 1.37% |
| 2018-05-11 | 0 | 6.590 | 6.590 | 6.600 | 6.560 | 6.600 | 82,000 | 538,800 | 6.5707 | 3.575 | 3.575 | 3.581 | 3.559 | 3.581 | 151,137 | 3.5650 | 0.46% |
| 2018-05-10 | 0 | 6.560 | 6.560 | 6.570 | 6.510 | 6.570 | 224,000 | 1,466,740 | 6.5479 | 3.559 | 3.559 | 3.565 | 3.532 | 3.565 | 412,862 | 3.5526 | 0.92% |
| 2018-05-09 | 0 | 6.500 | 6.460 | 6.500 | 6.410 | 6.500 | 208,000 | 1,341,440 | 6.4492 | 3.527 | 3.505 | 3.527 | 3.478 | 3.527 | 383,372 | 3.4991 | 1.56% |
| 2018-05-08 | 0 | 6.400 | 6.400 | 6.420 | 6.400 | 6.400 | 22,000 | 140,800 | 6.4000 | 3.472 | 3.472 | 3.483 | 3.472 | 3.472 | 40,549 | 3.4723 | -0.31% |
| 2018-05-07 | 0 | 6.420 | 6.400 | 6.430 | 6.370 | 6.430 | 132,000 | 846,920 | 6.4161 | 3.483 | 3.472 | 3.489 | 3.456 | 3.489 | 243,294 | 3.4811 | 0.31% |
| 2018-05-04 | 0 | 6.400 | 6.400 | 6.410 | 6.390 | 6.420 | 312,000 | 1,997,540 | 6.4024 | 3.472 | 3.472 | 3.478 | 3.467 | 3.483 | 575,058 | 3.4736 | 0.00% |
| 2018-05-03 | 0 | 6.400 | 6.390 | 6.400 | 6.390 | 6.410 | 136,001 | 870,526 | 6.4009 | 3.472 | 3.467 | 3.472 | 3.467 | 3.478 | 250,668 | 3.4728 | 0.00% |
| 2018-05-02 | 0 | 6.400 | 6.400 | 6.420 | 6.330 | 6.440 | 224,000 | 1,431,640 | 6.3913 | 3.472 | 3.472 | 3.483 | 3.434 | 3.494 | 412,862 | 3.4676 | 0.47% |
| 2018-04-30 | 0 | 6.370 | 6.350 | 6.370 | 6.350 | 6.380 | 134,000 | 852,800 | 6.3642 | 3.456 | 3.445 | 3.456 | 3.445 | 3.461 | 246,980 | 3.4529 | 0.47% |
| 2018-04-27 | 0 | 6.340 | 6.340 | 6.350 | 6.320 | 6.370 | 90,000 | 570,880 | 6.3431 | 3.440 | 3.440 | 3.445 | 3.429 | 3.456 | 165,882 | 3.4415 | 0.48% |
| 2018-04-26 | 0 | 6.310 | 6.300 | 6.330 | 6.300 | 6.380 | 258,000 | 1,631,660 | 6.3243 | 3.424 | 3.418 | 3.434 | 3.418 | 3.461 | 475,529 | 3.4313 | -0.16% |
| 2018-04-25 | 0 | 6.320 | 6.320 | 6.340 | 6.210 | 6.420 | 684,000 | 4,332,380 | 6.3339 | 3.429 | 3.429 | 3.440 | 3.369 | 3.483 | 1,260,705 | 3.4365 | 1.77% |
| 2018-04-24 | 0 | 6.210 | 6.200 | 6.210 | 6.190 | 6.210 | 70,000 | 434,060 | 6.2009 | 3.369 | 3.364 | 3.369 | 3.358 | 3.369 | 129,019 | 3.3643 | 0.16% |
| 2018-04-23 | 0 | 6.200 | 6.190 | 6.200 | 6.190 | 6.200 | 176,000 | 1,090,600 | 6.1966 | 3.364 | 3.358 | 3.364 | 3.358 | 3.364 | 324,392 | 3.3620 | 0.00% |
| 2018-04-20 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.230 | 84,000 | 521,160 | 6.2043 | 3.364 | 3.358 | 3.364 | 3.364 | 3.380 | 154,823 | 3.3662 | 0.00% |
| 2018-04-19 | 0 | 6.200 | 6.200 | 6.220 | 6.170 | 6.220 | 166,000 | 1,031,360 | 6.2130 | 3.364 | 3.364 | 3.375 | 3.348 | 3.375 | 305,960 | 3.3709 | 0.16% |
| 2018-04-18 | 0 | 6.190 | 6.180 | 6.190 | 6.160 | 6.220 | 94,000 | 581,040 | 6.1813 | 3.358 | 3.353 | 3.358 | 3.342 | 3.375 | 173,255 | 3.3537 | 0.00% |
| 2018-04-17 | 0 | 6.190 | 6.180 | 6.190 | 6.190 | 6.190 | 2,000 | 12,380 | 6.1900 | 3.358 | 3.353 | 3.358 | 3.358 | 3.358 | 3,686 | 3.3584 | 0.16% |
| 2018-04-16 | 0 | 6.180 | 6.160 | 6.190 | 6.150 | 6.220 | 128,000 | 792,240 | 6.1894 | 3.353 | 3.342 | 3.358 | 3.337 | 3.375 | 235,921 | 3.3581 | -0.64% |
| 2018-04-13 | 0 | 6.220 | 6.220 | 6.240 | 6.200 | 6.240 | 38,000 | 236,740 | 6.2300 | 3.375 | 3.375 | 3.386 | 3.364 | 3.386 | 70,039 | 3.3801 | 0.00% |
| 2018-04-12 | 0 | 6.220 | 6.210 | 6.220 | 6.200 | 6.220 | 82,000 | 509,640 | 6.2151 | 3.375 | 3.369 | 3.375 | 3.364 | 3.375 | 151,137 | 3.3720 | 0.32% |
| 2018-04-11 | 0 | 6.200 | 6.190 | 6.200 | 6.190 | 6.200 | 272,000 | 1,686,180 | 6.1992 | 3.364 | 3.358 | 3.364 | 3.358 | 3.364 | 501,333 | 3.3634 | 0.49% |
| 2018-04-10 | 0 | 6.170 | 6.150 | 6.170 | 6.140 | 6.170 | 132,000 | 813,700 | 6.1644 | 3.348 | 3.337 | 3.348 | 3.331 | 3.348 | 243,294 | 3.3445 | 0.33% |
| 2018-04-09 | 0 | 6.150 | 6.140 | 6.160 | 6.150 | 6.170 | 174,000 | 1,071,380 | 6.1574 | 3.337 | 3.331 | 3.342 | 3.337 | 3.348 | 320,706 | 3.3407 | 0.00% |
| 2018-04-06 | 0 | 6.150 | 6.150 | 6.160 | 6.150 | 6.150 | 60,000 | 369,000 | 6.1500 | 3.337 | 3.337 | 3.342 | 3.337 | 3.337 | 110,588 | 3.3367 | 0.00% |
| 2018-04-04 | 0 | 6.150 | 6.120 | 6.150 | 6.140 | 6.200 | 88,000 | 541,480 | 6.1532 | 3.337 | 3.320 | 3.337 | 3.331 | 3.364 | 162,196 | 3.3384 | 0.33% |
| 2018-04-03 | 0 | 6.130 | 6.120 | 6.140 | 6.100 | 6.170 | 276,000 | 1,692,820 | 6.1334 | 3.326 | 3.320 | 3.331 | 3.310 | 3.348 | 508,705 | 3.3277 | -0.49% |
| 2018-03-29 | 0 | 6.160 | 6.130 | 6.160 | 6.120 | 6.180 | 40,000 | 245,860 | 6.1465 | 3.342 | 3.326 | 3.342 | 3.320 | 3.353 | 73,725 | 3.3348 | 0.65% |
| 2018-03-28 | 0 | 6.120 | 6.120 | 6.180 | 6.120 | 6.180 | 52,000 | 319,420 | 6.1427 | 3.320 | 3.320 | 3.353 | 3.320 | 3.353 | 95,843 | 3.3327 | -0.49% |
| 2018-03-27 | 0 | 6.150 | 6.120 | 6.150 | 6.120 | 6.150 | 81,000 | 497,510 | 6.1421 | 3.337 | 3.320 | 3.337 | 3.320 | 3.337 | 149,294 | 3.3324 | 0.65% |
| 2018-03-26 | 0 | 6.110 | 6.100 | 6.110 | 6.100 | 6.110 | 238,002 | 1,454,092 | 6.1096 | 3.315 | 3.310 | 3.315 | 3.310 | 3.315 | 438,670 | 3.3148 | 0.00% |
| 2018-03-23 | 0 | 6.110 | 6.100 | 6.110 | 6.100 | 6.150 | 398,000 | 2,431,840 | 6.1102 | 3.315 | 3.310 | 3.315 | 3.310 | 3.337 | 733,568 | 3.3151 | -1.45% |
| 2018-03-22 | 0 | 6.200 | 6.160 | 6.200 | 6.160 | 6.220 | 240,000 | 1,482,340 | 6.1764 | 3.364 | 3.342 | 3.364 | 3.342 | 3.375 | 442,352 | 3.3510 | 0.32% |
| 2018-03-21 | 0 | 6.180 | 6.180 | 6.190 | 6.180 | 6.210 | 254,000 | 1,571,620 | 6.1875 | 3.353 | 3.353 | 3.358 | 3.353 | 3.369 | 468,156 | 3.3570 | -0.16% |
| 2018-03-20 | 0 | 6.190 | 6.180 | 6.220 | 6.180 | 6.220 | 88,000 | 545,060 | 6.1939 | 3.358 | 3.353 | 3.375 | 3.353 | 3.375 | 162,196 | 3.3605 | 0.00% |
| 2018-03-19 | 0 | 6.190 | 6.190 | 6.220 | 6.190 | 6.220 | 160,000 | 991,160 | 6.1948 | 3.358 | 3.358 | 3.375 | 3.358 | 3.375 | 294,902 | 3.3610 | 0.00% |
| 2018-03-16 | 0 | 6.190 | 6.180 | 6.200 | 6.190 | 6.230 | 92,000 | 571,620 | 6.2133 | 3.358 | 3.353 | 3.364 | 3.358 | 3.380 | 169,568 | 3.3710 | 0.32% |
| 2018-03-15 | 0 | 6.170 | 6.160 | 6.280 | 6.170 | 6.180 | 172,000 | 1,061,520 | 6.1716 | 3.348 | 3.342 | 3.407 | 3.348 | 3.353 | 317,019 | 3.3484 | 0.00% |
| 2018-03-14 | 0 | 6.170 | 6.160 | 6.200 | 6.160 | 6.190 | 136,000 | 839,520 | 6.1729 | 3.348 | 3.342 | 3.364 | 3.342 | 3.358 | 250,666 | 3.3492 | -0.48% |
| 2018-03-13 | 0 | 6.200 | 6.190 | 6.230 | 6.200 | 6.220 | 48,000 | 297,720 | 6.2025 | 3.364 | 3.358 | 3.380 | 3.364 | 3.375 | 88,470 | 3.3652 | -0.32% |
| 2018-03-12 | 0 | 6.220 | 6.180 | 6.220 | 6.160 | 6.220 | 354,005 | 2,188,711 | 6.1827 | 3.375 | 3.353 | 3.375 | 3.342 | 3.375 | 652,479 | 3.3545 | 0.97% |
| 2018-03-09 | 0 | 6.160 | 6.150 | 6.160 | 6.150 | 6.180 | 274,000 | 1,685,680 | 6.1521 | 3.342 | 3.337 | 3.342 | 3.337 | 3.353 | 505,019 | 3.3379 | 0.16% |
| 2018-03-08 | 0 | 6.150 | 6.140 | 6.180 | 6.150 | 6.150 | 58,000 | 356,700 | 6.1500 | 3.337 | 3.331 | 3.353 | 3.337 | 3.337 | 106,902 | 3.3367 | 0.00% |
| 2018-03-07 | 0 | 6.150 | 6.140 | 6.160 | 6.150 | 6.180 | 146,000 | 900,520 | 6.1679 | 3.337 | 3.331 | 3.342 | 3.337 | 3.353 | 269,098 | 3.3464 | -0.32% |
| 2018-03-06 | 0 | 6.170 | 6.130 | 6.180 | 6.170 | 6.190 | 126,000 | 778,360 | 6.1775 | 3.348 | 3.326 | 3.353 | 3.348 | 3.358 | 232,235 | 3.3516 | 0.82% |
| 2018-03-05 | 0 | 6.120 | 6.110 | 6.120 | 6.110 | 6.140 | 56,000 | 342,860 | 6.1225 | 3.320 | 3.315 | 3.320 | 3.315 | 3.331 | 103,216 | 3.3218 | -0.65% |
| 2018-03-02 | 0 | 6.160 | 6.140 | 6.200 | 6.140 | 6.180 | 158,000 | 973,260 | 6.1599 | 3.342 | 3.331 | 3.364 | 3.331 | 3.353 | 291,215 | 3.3421 | -0.48% |
| 2018-03-01 | 0 | 6.190 | 6.190 | 6.250 | 6.190 | 6.190 | 10,000 | 61,900 | 6.1900 | 3.358 | 3.358 | 3.391 | 3.358 | 3.358 | 18,431 | 3.3584 | -0.16% |
| 2018-02-28 | 0 | 6.200 | 6.190 | 6.200 | 6.180 | 6.210 | 254,000 | 1,574,200 | 6.1976 | 3.364 | 3.358 | 3.364 | 3.353 | 3.369 | 468,156 | 3.3626 | -0.32% |
| 2018-02-27 | 0 | 6.220 | 6.220 | 6.240 | 6.220 | 6.260 | 104,000 | 648,720 | 6.2377 | 3.375 | 3.375 | 3.386 | 3.375 | 3.396 | 191,686 | 3.3843 | 0.00% |
| 2018-02-26 | 0 | 6.220 | 6.210 | 6.240 | 6.210 | 6.260 | 88,000 | 547,560 | 6.2223 | 3.375 | 3.369 | 3.386 | 3.369 | 3.396 | 162,196 | 3.3759 | 0.00% |
| 2018-02-23 | 0 | 6.220 | 6.220 | 6.290 | 6.190 | 6.220 | 124,000 | 768,900 | 6.2008 | 3.375 | 3.375 | 3.413 | 3.358 | 3.375 | 228,549 | 3.3643 | 0.48% |
| 2018-02-22 | 0 | 6.190 | 6.180 | 6.230 | 6.180 | 6.200 | 118,000 | 730,760 | 6.1929 | 3.358 | 3.353 | 3.380 | 3.353 | 3.364 | 217,490 | 3.3600 | -0.32% |
| 2018-02-21 | 0 | 6.210 | 6.190 | 6.210 | 6.210 | 6.270 | 76,000 | 473,140 | 6.2255 | 3.369 | 3.358 | 3.369 | 3.369 | 3.402 | 140,078 | 3.3777 | 0.00% |
| 2018-02-20 | 0 | 6.210 | 6.200 | 6.220 | 6.160 | 6.250 | 118,000 | 731,800 | 6.2017 | 3.369 | 3.364 | 3.375 | 3.342 | 3.391 | 217,490 | 3.3648 | 0.98% |
| 2018-02-15 | 0 | 6.150 | 6.140 | 6.170 | 6.110 | 6.160 | 34,000 | 208,980 | 6.1465 | 3.337 | 3.331 | 3.348 | 3.315 | 3.342 | 62,667 | 3.3348 | 0.82% |
| 2018-02-14 | 0 | 6.100 | 6.080 | 6.150 | 6.050 | 6.100 | 136,200 | 826,262 | 6.0665 | 3.310 | 3.299 | 3.337 | 3.282 | 3.310 | 251,035 | 3.2914 | 0.16% |
| 2018-02-13 | 0 | 6.090 | 6.090 | 6.150 | 6.060 | 6.110 | 94,000 | 572,220 | 6.0874 | 3.304 | 3.304 | 3.337 | 3.288 | 3.315 | 173,255 | 3.3028 | 0.66% |
| 2018-02-12 | 0 | 6.050 | 6.050 | 6.100 | 6.030 | 6.090 | 54,000 | 327,720 | 6.0689 | 3.282 | 3.282 | 3.310 | 3.272 | 3.304 | 99,529 | 3.2927 | 0.33% |
| 2018-02-09 | 0 | 6.030 | 6.030 | 6.050 | 6.010 | 6.130 | 478,050 | 2,891,379 | 6.0483 | 3.272 | 3.272 | 3.282 | 3.261 | 3.326 | 881,111 | 3.2815 | -1.95% |
| 2018-02-08 | 0 | 6.150 | 6.150 | 6.180 | 6.140 | 6.250 | 108,000 | 669,060 | 6.1950 | 3.337 | 3.337 | 3.353 | 3.331 | 3.391 | 199,059 | 3.3611 | 0.33% |
| 2018-02-07 | 0 | 6.130 | 6.100 | 6.140 | 6.120 | 6.280 | 442,000 | 2,743,220 | 6.2064 | 3.326 | 3.310 | 3.331 | 3.320 | 3.407 | 814,666 | 3.3673 | -0.16% |
| 2018-02-06 | 0 | 6.140 | 6.100 | 6.140 | 6.090 | 6.190 | 540,000 | 3,301,560 | 6.1140 | 3.331 | 3.310 | 3.331 | 3.304 | 3.358 | 995,293 | 3.3172 | -1.44% |
| 2018-02-05 | 0 | 6.230 | 6.230 | 6.250 | 6.150 | 6.250 | 236,000 | 1,461,760 | 6.1939 | 3.380 | 3.380 | 3.391 | 3.337 | 3.391 | 434,980 | 3.3605 | -0.32% |
| 2018-02-02 | 0 | 6.250 | 6.230 | 6.250 | 6.220 | 6.300 | 274,000 | 1,708,340 | 6.2348 | 3.391 | 3.380 | 3.391 | 3.375 | 3.418 | 505,019 | 3.3827 | 0.32% |
| 2018-02-01 | 0 | 6.230 | 6.210 | 6.230 | 6.200 | 6.260 | 378,000 | 2,353,663 | 6.2266 | 3.380 | 3.369 | 3.380 | 3.364 | 3.396 | 696,705 | 3.3783 | 0.00% |
| 2018-01-31 | 0 | 6.230 | 6.230 | 6.250 | 6.220 | 6.250 | 422,000 | 2,634,426 | 6.2427 | 3.380 | 3.380 | 3.391 | 3.375 | 3.391 | 777,803 | 3.3870 | -0.48% |
| 2018-01-30 | 0 | 6.260 | 6.250 | 6.300 | 6.250 | 6.300 | 46,000 | 288,500 | 6.2717 | 3.396 | 3.391 | 3.418 | 3.391 | 3.418 | 84,784 | 3.4028 | -0.63% |
| 2018-01-29 | 0 | 6.300 | 6.290 | 6.300 | 6.300 | 6.350 | 382,000 | 2,407,180 | 6.3015 | 3.418 | 3.413 | 3.418 | 3.418 | 3.445 | 704,078 | 3.4189 | 0.00% |
| 2018-01-26 | 0 | 6.300 | 6.280 | 6.300 | 6.270 | 6.300 | 256,004 | 1,608,985 | 6.2850 | 3.418 | 3.407 | 3.418 | 3.402 | 3.418 | 471,850 | 3.4100 | 0.48% |
| 2018-01-25 | 0 | 6.270 | 6.250 | 6.270 | 6.240 | 6.290 | 258,000 | 1,614,300 | 6.2570 | 3.402 | 3.391 | 3.402 | 3.386 | 3.413 | 475,529 | 3.3947 | 0.32% |
| 2018-01-24 | 0 | 6.250 | 6.230 | 6.250 | 6.220 | 6.250 | 1,466,000 | 9,142,980 | 6.2367 | 3.391 | 3.380 | 3.391 | 3.375 | 3.391 | 2,702,036 | 3.3837 | 0.16% |
| 2018-01-23 | 0 | 6.240 | 6.230 | 6.240 | 6.230 | 6.240 | 384,000 | 2,395,700 | 6.2388 | 3.386 | 3.380 | 3.386 | 3.380 | 3.386 | 707,764 | 3.3849 | 0.16% |
| 2018-01-22 | 0 | 6.230 | 6.220 | 6.230 | 6.220 | 6.260 | 210,000 | 1,308,380 | 6.2304 | 3.380 | 3.375 | 3.380 | 3.375 | 3.396 | 387,058 | 3.3803 | -0.32% |
| 2018-01-19 | 0 | 6.250 | 6.230 | 6.240 | 6.240 | 6.280 | 280,000 | 1,749,420 | 6.2479 | 3.391 | 3.380 | 3.386 | 3.386 | 3.407 | 516,078 | 3.3898 | 0.00% |
| 2018-01-18 | 0 | 6.250 | 6.250 | 6.260 | 6.240 | 6.280 | 3,464,000 | 21,651,980 | 6.2506 | 3.391 | 3.391 | 3.396 | 3.386 | 3.407 | 6,384,620 | 3.3913 | 0.48% |
| 2018-01-17 | 0 | 6.220 | 6.210 | 6.220 | 6.200 | 6.230 | 360,000 | 2,237,960 | 6.2166 | 3.375 | 3.369 | 3.375 | 3.364 | 3.380 | 663,529 | 3.3728 | 0.16% |
| 2018-01-16 | 0 | 6.210 | 6.200 | 6.220 | 6.210 | 6.220 | 302,000 | 1,877,300 | 6.2162 | 3.369 | 3.364 | 3.375 | 3.369 | 3.375 | 556,627 | 3.3726 | -0.16% |
| 2018-01-15 | 0 | 6.220 | 6.200 | 6.220 | 6.210 | 6.230 | 202,000 | 1,256,320 | 6.2194 | 3.375 | 3.364 | 3.375 | 3.369 | 3.380 | 372,313 | 3.3744 | 0.16% |
| 2018-01-12 | 0 | 6.210 | 6.220 | 6.230 | 6.200 | 6.240 | 1,115,500 | 6,947,685 | 6.2283 | 3.369 | 3.375 | 3.380 | 3.364 | 3.386 | 2,056,017 | 3.3792 | 0.16% |
| 2018-01-11 | 0 | 6.200 | 6.170 | 6.200 | 6.180 | 6.220 | 1,832,000 | 11,323,236 | 6.1808 | 3.364 | 3.348 | 3.364 | 3.353 | 3.375 | 3,376,624 | 3.3534 | 0.49% |
| 2018-01-10 | 0 | 6.170 | 6.160 | 6.280 | 6.160 | 6.170 | 480,000 | 2,960,340 | 6.1674 | 3.348 | 3.342 | 3.407 | 3.342 | 3.348 | 884,705 | 3.3461 | 0.16% |
| 2018-01-09 | 0 | 6.160 | 6.150 | 6.160 | 6.140 | 6.170 | 478,000 | 2,945,020 | 6.1611 | 3.342 | 3.337 | 3.342 | 3.331 | 3.348 | 881,019 | 3.3427 | -0.32% |
| 2018-01-08 | 0 | 6.180 | 6.170 | 6.180 | 6.140 | 6.250 | 564,000 | 3,490,140 | 6.1882 | 3.353 | 3.348 | 3.353 | 3.331 | 3.391 | 1,039,528 | 3.3574 | 0.00% |
| 2018-01-05 | 0 | 6.180 | 6.180 | 6.200 | 6.180 | 6.260 | 724,000 | 4,506,720 | 6.2248 | 3.353 | 3.353 | 3.364 | 3.353 | 3.396 | 1,334,430 | 3.3773 | -1.28% |
| 2018-01-04 | 0 | 6.260 | 6.260 | 6.290 | 6.260 | 6.300 | 126,000 | 790,340 | 6.2725 | 3.396 | 3.396 | 3.413 | 3.396 | 3.418 | 232,235 | 3.4032 | -0.63% |
| 2018-01-03 | 0 | 6.300 | 6.290 | 6.310 | 6.290 | 6.330 | 208,000 | 1,312,200 | 6.3087 | 3.418 | 3.413 | 3.424 | 3.413 | 3.434 | 383,372 | 3.4228 | -0.32% |
| 2018-01-02 | 0 | 6.320 | 6.310 | 6.320 | 6.300 | 6.320 | 86,000 | 542,740 | 6.3109 | 3.429 | 3.424 | 3.429 | 3.418 | 3.429 | 158,510 | 3.4240 | 0.00% |
| 2017-12-29 | 0 | 6.320 | 6.320 | 6.340 | 6.260 | 6.320 | 90,000 | 565,400 | 6.2822 | 3.429 | 3.429 | 3.440 | 3.396 | 3.429 | 165,882 | 3.4084 | 0.16% |
| 2017-12-28 | 0 | 6.310 | 6.310 | 6.340 | 6.260 | 6.340 | 64,000 | 402,260 | 6.2853 | 3.424 | 3.424 | 3.440 | 3.396 | 3.440 | 117,961 | 3.4101 | -0.32% |
| 2017-12-27 | 0 | 6.330 | 6.230 | 6.340 | 6.230 | 6.350 | 120,000 | 753,640 | 6.2803 | 3.434 | 3.380 | 3.440 | 3.380 | 3.445 | 221,176 | 3.4074 | 0.16% |
| 2017-12-22 | 0 | 6.320 | 6.310 | 6.320 | 6.220 | 6.350 | 454,000 | 2,864,400 | 6.3093 | 3.429 | 3.424 | 3.429 | 3.375 | 3.445 | 836,783 | 3.4231 | 1.94% |
| 2017-12-21 | 0 | 6.200 | 6.190 | 6.200 | 6.190 | 6.240 | 166,000 | 1,030,140 | 6.2057 | 3.364 | 3.358 | 3.364 | 3.358 | 3.386 | 305,960 | 3.3669 | 0.49% |
| 2017-12-20 | 0 | 6.170 | 6.170 | 6.180 | 6.150 | 6.170 | 58,000 | 357,240 | 6.1593 | 3.348 | 3.348 | 3.353 | 3.337 | 3.348 | 106,902 | 3.3418 | 0.16% |
| 2017-12-19 | 0 | 6.160 | 6.160 | 6.170 | 6.110 | 6.180 | 1,092,000 | 6,700,300 | 6.1358 | 3.342 | 3.342 | 3.348 | 3.315 | 3.353 | 2,012,704 | 3.3290 | 0.33% |
| 2017-12-18 | 0 | 6.140 | 6.100 | 6.140 | 6.140 | 6.140 | 3,022,000 | 18,434,600 | 6.1001 | 3.331 | 3.310 | 3.331 | 3.331 | 3.331 | 5,569,955 | 3.3096 | -0.16% |
| 2017-12-15 | 0 | 6.150 | 6.070 | 6.150 | 6.120 | 6.150 | 28,000 | 171,720 | 6.1329 | 3.337 | 3.293 | 3.337 | 3.320 | 3.337 | 51,608 | 3.3274 | 0.49% |
| 2017-12-14 | 0 | 6.120 | 6.080 | 6.120 | - | - | 0 | 0 | - | 3.320 | 3.299 | 3.320 | - | - | 0 | - | 0.00% |
| 2017-12-13 | 0 | 6.120 | 6.090 | 6.150 | 6.060 | 6.120 | 28,000 | 171,120 | 6.1114 | 3.320 | 3.304 | 3.337 | 3.288 | 3.320 | 51,608 | 3.3158 | 0.99% |
| 2017-12-12 | 0 | 6.060 | 6.030 | 6.060 | 6.060 | 6.080 | 223,000 | 1,347,480 | 6.0425 | 3.288 | 3.272 | 3.288 | 3.288 | 3.299 | 411,019 | 3.2784 | 0.00% |
| 2017-12-11 | 0 | 6.060 | 6.060 | 6.090 | 6.020 | 6.140 | 3,034,000 | 18,214,180 | 6.0034 | 3.288 | 3.288 | 3.304 | 3.266 | 3.331 | 5,592,072 | 3.2571 | 1.00% |
| 2017-12-08 | 0 | 6.000 | 6.000 | 6.030 | 5.990 | 6.000 | 182,000 | 1,091,500 | 5.9973 | 3.255 | 3.255 | 3.272 | 3.250 | 3.255 | 335,451 | 3.2538 | -0.17% |
| 2017-12-07 | 0 | 6.010 | 6.000 | 6.020 | 6.000 | 6.050 | 170,000 | 1,021,580 | 6.0093 | 3.261 | 3.255 | 3.266 | 3.255 | 3.282 | 313,333 | 3.2604 | -0.33% |
| 2017-12-06 | 0 | 6.030 | 6.010 | 6.030 | 6.010 | 6.080 | 66,000 | 398,000 | 6.0303 | 3.272 | 3.261 | 3.272 | 3.261 | 3.299 | 121,647 | 3.2718 | 0.00% |
| 2017-12-05 | 0 | 6.030 | 6.020 | 6.080 | 6.020 | 6.080 | 122,000 | 737,420 | 6.0444 | 3.272 | 3.266 | 3.299 | 3.266 | 3.299 | 224,862 | 3.2794 | -0.82% |
| 2017-12-04 | 0 | 6.080 | 6.050 | 6.080 | 6.020 | 6.080 | 44,000 | 266,920 | 6.0664 | 3.299 | 3.282 | 3.299 | 3.266 | 3.299 | 81,098 | 3.2913 | 0.50% |
| 2017-12-01 | 0 | 6.050 | 6.050 | 6.090 | 6.040 | 6.070 | 68,000 | 411,420 | 6.0503 | 3.282 | 3.282 | 3.304 | 3.277 | 3.293 | 125,333 | 3.2826 | -0.33% |
| 2017-11-30 | 0 | 6.070 | 6.050 | 6.070 | 6.040 | 6.070 | 60,000 | 363,160 | 6.0527 | 3.293 | 3.282 | 3.293 | 3.277 | 3.293 | 110,588 | 3.2839 | 0.00% |
| 2017-11-29 | 0 | 6.070 | 6.070 | 6.090 | 6.070 | 6.070 | 12,000 | 72,840 | 6.0700 | 3.293 | 3.293 | 3.304 | 3.293 | 3.293 | 22,118 | 3.2933 | 0.00% |
| 2017-11-28 | 0 | 6.070 | 6.050 | 6.100 | 6.040 | 6.100 | 290,000 | 1,755,940 | 6.0550 | 3.293 | 3.282 | 3.310 | 3.277 | 3.310 | 534,509 | 3.2851 | 0.50% |
| 2017-11-27 | 0 | 6.040 | 6.040 | 6.060 | 6.030 | 6.060 | 14,000 | 84,560 | 6.0400 | 3.277 | 3.277 | 3.288 | 3.272 | 3.288 | 25,804 | 3.2770 | -0.17% |
| 2017-11-24 | 0 | 6.050 | 6.030 | 6.050 | 6.010 | 6.070 | 122,000 | 735,700 | 6.0303 | 3.282 | 3.272 | 3.282 | 3.261 | 3.293 | 224,862 | 3.2718 | 1.00% |
| 2017-11-23 | 0 | 5.990 | 5.980 | 6.000 | 5.990 | 6.080 | 332,000 | 1,992,640 | 6.0019 | 3.250 | 3.244 | 3.255 | 3.250 | 3.299 | 611,921 | 3.2564 | -0.17% |
| 2017-11-22 | 0 | 6.000 | 5.990 | 6.000 | 5.990 | 6.030 | 588,000 | 3,529,460 | 6.0025 | 3.255 | 3.250 | 3.255 | 3.250 | 3.272 | 1,083,764 | 3.2567 | -0.50% |
| 2017-11-21 | 0 | 6.030 | 6.030 | 6.050 | 6.030 | 6.070 | 410,050 | 2,486,644 | 6.0642 | 3.272 | 3.272 | 3.282 | 3.272 | 3.293 | 755,778 | 3.2902 | 0.00% |
| 2017-11-20 | 0 | 6.030 | 6.030 | 6.050 | 6.030 | 6.060 | 560,000 | 3,385,460 | 6.0455 | 3.272 | 3.272 | 3.282 | 3.272 | 3.288 | 1,032,156 | 3.2800 | -0.66% |
| 2017-11-17 | 0 | 6.070 | 6.060 | 6.070 | 6.070 | 6.140 | 378,000 | 2,296,620 | 6.0757 | 3.293 | 3.288 | 3.293 | 3.293 | 3.331 | 696,705 | 3.2964 | 0.00% |
| 2017-11-16 | 0 | 6.070 | 6.070 | 6.110 | 6.070 | 6.100 | 72,000 | 437,900 | 6.0819 | 3.293 | 3.293 | 3.315 | 3.293 | 3.310 | 132,706 | 3.2998 | -0.33% |
| 2017-11-15 | 0 | 6.090 | 6.090 | 6.100 | 6.080 | 6.110 | 306,000 | 1,865,500 | 6.0964 | 3.304 | 3.304 | 3.310 | 3.299 | 3.315 | 563,999 | 3.3076 | -0.33% |
| 2017-11-14 | 0 | 6.110 | 6.110 | 6.140 | 6.110 | 6.110 | 110,000 | 672,100 | 6.1100 | 3.315 | 3.315 | 3.331 | 3.315 | 3.315 | 202,745 | 3.3150 | 0.00% |
| 2017-11-13 | 0 | 6.110 | 6.100 | 6.130 | 6.100 | 6.130 | 119,000 | 728,081 | 6.1183 | 3.315 | 3.310 | 3.326 | 3.310 | 3.326 | 219,333 | 3.3195 | -0.49% |
| 2017-11-10 | 0 | 6.140 | 6.100 | 6.140 | 6.100 | 6.140 | 160,000 | 978,940 | 6.1184 | 3.331 | 3.310 | 3.331 | 3.310 | 3.331 | 294,902 | 3.3195 | 0.33% |
| 2017-11-09 | 0 | 6.120 | 6.100 | 6.130 | 6.110 | 6.150 | 216,000 | 1,322,740 | 6.1238 | 3.320 | 3.310 | 3.326 | 3.315 | 3.337 | 398,117 | 3.3225 | -0.16% |
| 2017-11-08 | 0 | 6.130 | 6.120 | 6.130 | 6.120 | 6.140 | 92,000 | 563,880 | 6.1291 | 3.326 | 3.320 | 3.326 | 3.320 | 3.331 | 169,568 | 3.3254 | 0.00% |
| 2017-11-07 | 0 | 6.130 | 6.120 | 6.140 | 6.120 | 6.140 | 142,000 | 870,820 | 6.1325 | 3.326 | 3.320 | 3.331 | 3.320 | 3.331 | 261,725 | 3.3272 | 0.00% |
| 2017-11-06 | 0 | 6.130 | 6.110 | 6.140 | 6.100 | 6.160 | 352,000 | 2,155,500 | 6.1236 | 3.326 | 3.315 | 3.331 | 3.310 | 3.342 | 648,784 | 3.3224 | -0.49% |
| 2017-11-03 | 0 | 6.160 | 6.130 | 6.160 | 6.130 | 6.160 | 116,000 | 713,320 | 6.1493 | 3.342 | 3.326 | 3.342 | 3.326 | 3.342 | 213,804 | 3.3363 | 0.16% |
| 2017-11-02 | 0 | 6.150 | 6.140 | 6.160 | 6.130 | 6.180 | 96,000 | 590,620 | 6.1523 | 3.337 | 3.331 | 3.342 | 3.326 | 3.353 | 176,941 | 3.3379 | 0.00% |
| 2017-11-01 | 0 | 6.150 | 6.120 | 6.150 | 6.110 | 6.160 | 160,000 | 979,740 | 6.1234 | 3.337 | 3.320 | 3.337 | 3.315 | 3.342 | 294,902 | 3.3223 | 0.49% |
| 2017-10-31 | 0 | 6.120 | 6.110 | 6.130 | 6.100 | 6.160 | 110,000 | 673,780 | 6.1253 | 3.320 | 3.315 | 3.326 | 3.310 | 3.342 | 202,745 | 3.3233 | -0.16% |
| 2017-10-30 | 0 | 6.130 | 6.110 | 6.130 | 6.110 | 6.130 | 754,000 | 4,614,380 | 6.1199 | 3.326 | 3.315 | 3.326 | 3.315 | 3.326 | 1,389,724 | 3.3204 | 0.16% |
| 2017-10-27 | 0 | 6.120 | 6.100 | 6.120 | 6.100 | 6.130 | 234,000 | 1,430,060 | 6.1114 | 3.320 | 3.310 | 3.320 | 3.310 | 3.326 | 431,294 | 3.3157 | -0.16% |
| 2017-10-26 | 0 | 6.130 | 6.100 | 6.130 | 6.110 | 6.130 | 122,000 | 746,260 | 6.1169 | 3.326 | 3.310 | 3.326 | 3.315 | 3.326 | 224,862 | 3.3187 | 0.00% |
| 2017-10-25 | 0 | 6.130 | 6.100 | 6.130 | 6.100 | 6.140 | 166,000 | 1,016,460 | 6.1233 | 3.326 | 3.310 | 3.326 | 3.310 | 3.331 | 305,960 | 3.3222 | 0.00% |
| 2017-10-24 | 0 | 6.130 | 6.100 | 6.130 | 6.110 | 6.130 | 220,000 | 1,345,000 | 6.1136 | 3.326 | 3.310 | 3.326 | 3.315 | 3.326 | 405,490 | 3.3170 | 0.49% |
| 2017-10-23 | 0 | 6.100 | 6.100 | 6.110 | 6.100 | 6.150 | 592,000 | 3,622,200 | 6.1186 | 3.310 | 3.310 | 3.315 | 3.310 | 3.337 | 1,091,136 | 3.3197 | -0.33% |
| 2017-10-20 | 0 | 6.120 | 6.110 | 6.120 | 6.110 | 6.150 | 840,000 | 5,141,860 | 6.1213 | 3.320 | 3.315 | 3.320 | 3.315 | 3.337 | 1,548,234 | 3.3211 | 0.33% |
| 2017-10-19 | 0 | 6.100 | 6.100 | 6.110 | 6.100 | 6.150 | 340,000 | 2,081,440 | 6.1219 | 3.310 | 3.310 | 3.315 | 3.310 | 3.337 | 626,666 | 3.3215 | -0.65% |
| 2017-10-18 | 0 | 6.140 | 6.140 | 6.160 | 6.120 | 6.180 | 134,000 | 823,980 | 6.1491 | 3.331 | 3.331 | 3.342 | 3.320 | 3.353 | 246,980 | 3.3362 | -0.32% |
| 2017-10-17 | 0 | 6.160 | 6.140 | 6.180 | 6.140 | 6.160 | 136,000 | 836,310 | 6.1493 | 3.342 | 3.331 | 3.353 | 3.331 | 3.342 | 250,666 | 3.3363 | 0.16% |
| 2017-10-16 | 0 | 6.150 | 6.140 | 6.150 | 6.140 | 6.230 | 202,000 | 1,244,060 | 6.1587 | 3.337 | 3.331 | 3.337 | 3.331 | 3.380 | 372,313 | 3.3414 | 0.00% |
| 2017-10-13 | 0 | 6.150 | 6.140 | 6.160 | 6.140 | 6.250 | 174,000 | 1,073,260 | 6.1682 | 3.337 | 3.331 | 3.342 | 3.331 | 3.391 | 320,706 | 3.3466 | -0.49% |
| 2017-10-12 | 0 | 6.380 | 6.370 | 6.380 | 6.360 | 6.390 | 410,000 | 2,615,260 | 6.3787 | 3.353 | 3.348 | 3.353 | 3.342 | 3.358 | 780,141 | 3.3523 | 0.00% |
| 2017-10-11 | 0 | 6.380 | 6.370 | 6.380 | 6.360 | 6.390 | 282,000 | 1,798,540 | 6.3778 | 3.353 | 3.348 | 3.353 | 3.342 | 3.358 | 536,585 | 3.3518 | 0.00% |
| 2017-10-10 | 0 | 6.380 | 6.370 | 6.390 | 6.380 | 6.420 | 200,000 | 1,276,900 | 6.3845 | 3.353 | 3.348 | 3.358 | 3.353 | 3.374 | 380,557 | 3.3553 | 0.16% |
| 2017-10-09 | 0 | 6.370 | 6.370 | 6.390 | 6.370 | 6.400 | 182,000 | 1,160,700 | 6.3775 | 3.348 | 3.348 | 3.358 | 3.348 | 3.363 | 346,307 | 3.3517 | -0.62% |
| 2017-10-06 | 0 | 6.410 | 6.390 | 6.410 | 6.360 | 6.440 | 394,000 | 2,522,020 | 6.4011 | 3.369 | 3.358 | 3.369 | 3.342 | 3.385 | 749,697 | 3.3641 | 0.31% |
| 2017-10-04 | 0 | 6.390 | 6.380 | 6.400 | 6.380 | 6.450 | 302,000 | 1,934,080 | 6.4042 | 3.358 | 3.353 | 3.363 | 3.353 | 3.390 | 574,641 | 3.3657 | -1.08% |
| 2017-10-03 | 0 | 6.460 | 6.450 | 6.470 | 6.450 | 6.510 | 276,000 | 1,790,160 | 6.4861 | 3.395 | 3.390 | 3.400 | 3.390 | 3.421 | 525,168 | 3.4087 | -0.62% |
| 2017-09-29 | 0 | 6.500 | 6.500 | 6.510 | 6.350 | 6.510 | 654,000 | 4,205,620 | 6.4306 | 3.416 | 3.416 | 3.421 | 3.337 | 3.421 | 1,244,420 | 3.3796 | 2.85% |
| 2017-09-28 | 0 | 6.320 | 6.320 | 6.350 | 6.260 | 6.360 | 418,000 | 2,639,520 | 6.3146 | 3.321 | 3.321 | 3.337 | 3.290 | 3.342 | 795,364 | 3.3186 | 1.12% |
| 2017-09-27 | 0 | 6.250 | 6.240 | 6.250 | 6.160 | 6.250 | 34,000 | 211,680 | 6.2259 | 3.285 | 3.279 | 3.285 | 3.237 | 3.285 | 64,695 | 3.2720 | 1.13% |
| 2017-09-26 | 0 | 6.180 | 6.180 | 6.210 | 6.180 | 6.210 | 40,000 | 247,520 | 6.1880 | 3.248 | 3.248 | 3.264 | 3.248 | 3.264 | 76,111 | 3.2521 | -0.16% |
| 2017-09-25 | 0 | 6.190 | 6.180 | 6.210 | 6.180 | 6.190 | 62,000 | 383,680 | 6.1884 | 3.253 | 3.248 | 3.264 | 3.248 | 3.253 | 117,973 | 3.2523 | -0.32% |
| 2017-09-22 | 0 | 6.210 | 6.210 | 6.250 | 6.180 | 6.210 | 52,000 | 322,740 | 6.2065 | 3.264 | 3.264 | 3.285 | 3.248 | 3.264 | 98,945 | 3.2618 | -0.32% |
| 2017-09-21 | 0 | 6.230 | 6.190 | 6.200 | 6.180 | 6.260 | 114,000 | 707,720 | 6.2081 | 3.274 | 3.253 | 3.258 | 3.248 | 3.290 | 216,917 | 3.2626 | -0.48% |
| 2017-09-20 | 0 | 6.260 | 6.240 | 6.280 | 6.230 | 6.300 | 80,000 | 502,020 | 6.2753 | 3.290 | 3.279 | 3.300 | 3.274 | 3.311 | 152,223 | 3.2979 | 1.13% |
| 2017-09-19 | 0 | 6.190 | 6.190 | 6.200 | 6.190 | 6.200 | 58,000 | 359,220 | 6.1934 | 3.253 | 3.253 | 3.258 | 3.253 | 3.258 | 110,361 | 3.2549 | 0.00% |
| 2017-09-18 | 0 | 6.190 | 6.190 | 6.200 | 6.190 | 6.200 | 36,000 | 223,040 | 6.1956 | 3.253 | 3.253 | 3.258 | 3.253 | 3.258 | 68,500 | 3.2560 | -0.16% |
| 2017-09-15 | 0 | 6.200 | 6.180 | 6.200 | 6.140 | 6.200 | 52,000 | 320,720 | 6.1677 | 3.258 | 3.248 | 3.258 | 3.227 | 3.258 | 98,945 | 3.2414 | 0.98% |
| 2017-09-14 | 0 | 6.140 | 6.140 | 6.180 | 6.140 | 6.190 | 28,000 | 172,900 | 6.1750 | 3.227 | 3.227 | 3.248 | 3.227 | 3.253 | 53,278 | 3.2452 | -0.65% |
| 2017-09-13 | 0 | 6.180 | 6.130 | 6.190 | 6.140 | 6.200 | 144,000 | 889,460 | 6.1768 | 3.248 | 3.222 | 3.253 | 3.227 | 3.258 | 274,001 | 3.2462 | -0.16% |
| 2017-09-12 | 0 | 6.190 | 6.180 | 6.200 | 6.150 | 6.200 | 24,000 | 147,820 | 6.1592 | 3.253 | 3.248 | 3.258 | 3.232 | 3.258 | 45,667 | 3.2369 | -0.16% |
| 2017-09-11 | 0 | 6.200 | 6.160 | 6.200 | 6.180 | 6.200 | 30,000 | 185,680 | 6.1893 | 3.258 | 3.237 | 3.258 | 3.248 | 3.258 | 57,084 | 3.2528 | 0.32% |
| 2017-09-08 | 0 | 6.180 | 6.160 | 6.180 | 6.180 | 6.190 | 18,000 | 111,340 | 6.1856 | 3.248 | 3.237 | 3.248 | 3.248 | 3.253 | 34,250 | 3.2508 | -0.16% |
| 2017-09-07 | 0 | 6.190 | 6.160 | 6.180 | - | - | 0 | 0 | - | 3.253 | 3.237 | 3.248 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 6.190 | 6.140 | 6.190 | 6.130 | 6.210 | 102,000 | 631,140 | 6.1876 | 3.253 | 3.227 | 3.253 | 3.222 | 3.264 | 194,084 | 3.2519 | -0.48% |
| 2017-09-05 | 0 | 6.220 | 6.210 | 6.220 | 6.200 | 6.230 | 120,000 | 745,040 | 6.2087 | 3.269 | 3.264 | 3.269 | 3.258 | 3.274 | 228,334 | 3.2629 | 0.16% |
| 2017-09-04 | 0 | 6.210 | 6.200 | 6.230 | 6.060 | 6.240 | 426,000 | 2,615,380 | 6.1394 | 3.264 | 3.258 | 3.274 | 3.185 | 3.279 | 810,586 | 3.2265 | 1.80% |
| 2017-09-01 | 0 | 6.100 | 6.080 | 6.120 | 6.020 | 6.100 | 176,000 | 1,068,520 | 6.0711 | 3.206 | 3.195 | 3.216 | 3.164 | 3.206 | 334,890 | 3.1907 | 1.50% |
| 2017-08-31 | 0 | 6.010 | 6.010 | 6.060 | 6.010 | 6.060 | 86,000 | 519,960 | 6.0460 | 3.159 | 3.159 | 3.185 | 3.159 | 3.185 | 163,639 | 3.1775 | -0.17% |
| 2017-08-30 | 0 | 6.020 | 6.010 | 6.020 | 6.000 | 6.020 | 70,000 | 420,440 | 6.0063 | 3.164 | 3.159 | 3.164 | 3.153 | 3.164 | 133,195 | 3.1566 | 0.33% |
| 2017-08-29 | 0 | 6.000 | 5.960 | 6.010 | 5.940 | 6.010 | 170,000 | 1,018,540 | 5.9914 | 3.153 | 3.132 | 3.159 | 3.122 | 3.159 | 323,473 | 3.1488 | 0.00% |
| 2017-08-28 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.000 | 100,000 | 599,340 | 5.9934 | 3.153 | 3.148 | 3.153 | 3.143 | 3.153 | 190,278 | 3.1498 | 0.33% |
| 2017-08-25 | 0 | 5.980 | 5.960 | 5.980 | 5.890 | 5.990 | 202,000 | 1,194,780 | 5.9148 | 3.143 | 3.132 | 3.143 | 3.095 | 3.148 | 384,362 | 3.1085 | 0.17% |
| 2017-08-24 | 0 | 5.970 | 5.970 | 5.980 | 5.940 | 5.980 | 140,000 | 834,080 | 5.9577 | 3.138 | 3.138 | 3.143 | 3.122 | 3.143 | 266,390 | 3.1311 | 0.17% |
| 2017-08-22 | 0 | 5.960 | 5.960 | 5.980 | - | - | 0 | 0 | - | 3.132 | 3.132 | 3.143 | - | - | 0 | - | 0.51% |
| 2017-08-21 | 0 | 5.930 | 5.900 | 5.930 | 5.880 | 5.930 | 180,000 | 1,062,420 | 5.9023 | 3.116 | 3.101 | 3.116 | 3.090 | 3.116 | 342,501 | 3.1019 | 0.68% |
| 2017-08-18 | 0 | 5.890 | 5.890 | 5.900 | 5.890 | 5.930 | 600,000 | 3,544,780 | 5.9080 | 3.095 | 3.095 | 3.101 | 3.095 | 3.116 | 1,141,670 | 3.1049 | -0.67% |
| 2017-08-17 | 0 | 5.930 | 5.920 | 5.930 | 5.910 | 5.980 | 444,000 | 2,637,300 | 5.9399 | 3.116 | 3.111 | 3.116 | 3.106 | 3.143 | 844,836 | 3.1217 | -1.00% |
| 2017-08-16 | 0 | 5.990 | 5.960 | 6.000 | 5.980 | 5.990 | 52,000 | 311,180 | 5.9842 | 3.148 | 3.132 | 3.153 | 3.143 | 3.148 | 98,945 | 3.1450 | 0.17% |
| 2017-08-15 | 0 | 5.980 | 5.980 | 6.000 | 5.970 | 6.020 | 38,000 | 227,700 | 5.9921 | 3.143 | 3.143 | 3.153 | 3.138 | 3.164 | 72,306 | 3.1491 | 0.00% |
| 2017-08-14 | 0 | 5.980 | 5.960 | 5.980 | 5.920 | 5.980 | 244,000 | 1,451,100 | 5.9471 | 3.143 | 3.132 | 3.143 | 3.111 | 3.143 | 464,279 | 3.1255 | 1.01% |
| 2017-08-11 | 0 | 5.920 | 5.920 | 5.950 | 5.910 | 5.970 | 172,000 | 1,021,020 | 5.9362 | 3.111 | 3.111 | 3.127 | 3.106 | 3.138 | 327,279 | 3.1197 | -1.17% |
| 2017-08-10 | 0 | 5.990 | 5.990 | 6.000 | 5.980 | 6.090 | 386,000 | 2,315,900 | 5.9997 | 3.148 | 3.148 | 3.153 | 3.143 | 3.201 | 734,474 | 3.1531 | -0.83% |
| 2017-08-09 | 0 | 6.040 | 6.030 | 6.050 | 6.000 | 6.060 | 74,000 | 444,840 | 6.0114 | 3.174 | 3.169 | 3.180 | 3.153 | 3.185 | 140,806 | 3.1592 | 0.00% |
| 2017-08-08 | 0 | 6.040 | 6.030 | 6.050 | 6.000 | 6.040 | 78,000 | 469,360 | 6.0174 | 3.174 | 3.169 | 3.180 | 3.153 | 3.174 | 148,417 | 3.1624 | 0.50% |
| 2017-08-07 | 0 | 6.010 | 6.000 | 6.030 | 6.000 | 6.030 | 112,000 | 673,240 | 6.0111 | 3.159 | 3.153 | 3.169 | 3.153 | 3.169 | 213,112 | 3.1591 | 0.00% |
| 2017-08-04 | 0 | 6.010 | 5.990 | 6.020 | 5.990 | 6.010 | 157,980 | 947,921 | 6.0003 | 3.159 | 3.148 | 3.164 | 3.148 | 3.159 | 300,602 | 3.1534 | 0.00% |
| 2017-08-03 | 0 | 6.010 | 6.000 | 6.010 | 6.000 | 6.010 | 66,000 | 396,620 | 6.0094 | 3.159 | 3.153 | 3.159 | 3.153 | 3.159 | 125,584 | 3.1582 | 0.17% |
| 2017-08-02 | 0 | 6.000 | 6.000 | 6.010 | 5.990 | 6.020 | 152,000 | 912,300 | 6.0020 | 3.153 | 3.153 | 3.159 | 3.148 | 3.164 | 289,223 | 3.1543 | 0.17% |
| 2017-08-01 | 0 | 5.990 | 5.980 | 5.990 | 5.970 | 6.040 | 182,000 | 1,089,680 | 5.9873 | 3.148 | 3.143 | 3.148 | 3.138 | 3.174 | 346,307 | 3.1466 | 0.50% |
| 2017-07-31 | 0 | 5.960 | 5.950 | 5.960 | 5.940 | 5.960 | 174,000 | 1,035,480 | 5.9510 | 3.132 | 3.127 | 3.132 | 3.122 | 3.132 | 331,084 | 3.1275 | 0.17% |
| 2017-07-28 | 0 | 5.950 | 5.930 | 5.950 | 5.930 | 5.950 | 90,000 | 533,780 | 5.9309 | 3.127 | 3.116 | 3.127 | 3.116 | 3.127 | 171,251 | 3.1170 | 0.00% |
| 2017-07-27 | 0 | 5.950 | 5.940 | 5.950 | 5.940 | 5.960 | 70,000 | 416,440 | 5.9491 | 3.127 | 3.122 | 3.127 | 3.122 | 3.132 | 133,195 | 3.1265 | 0.34% |
| 2017-07-26 | 0 | 5.930 | 5.920 | 5.940 | 5.920 | 5.940 | 76,900 | 455,972 | 5.9294 | 3.116 | 3.111 | 3.122 | 3.111 | 3.122 | 146,324 | 3.1162 | -0.17% |
| 2017-07-25 | 0 | 5.940 | 5.940 | 5.950 | 5.930 | 5.950 | 112,000 | 665,080 | 5.9382 | 3.122 | 3.122 | 3.127 | 3.116 | 3.127 | 213,112 | 3.1208 | 0.00% |
| 2017-07-24 | 0 | 5.940 | 5.930 | 5.950 | 5.910 | 5.960 | 82,000 | 486,620 | 5.9344 | 3.122 | 3.116 | 3.127 | 3.106 | 3.132 | 156,028 | 3.1188 | -0.34% |
| 2017-07-21 | 0 | 5.960 | 5.940 | 5.960 | 5.940 | 5.960 | 140,000 | 832,500 | 5.9464 | 3.132 | 3.122 | 3.132 | 3.122 | 3.132 | 266,390 | 3.1251 | 0.17% |
| 2017-07-20 | 0 | 5.950 | 5.930 | 5.950 | 5.920 | 5.950 | 212,000 | 1,258,060 | 5.9342 | 3.127 | 3.116 | 3.127 | 3.111 | 3.127 | 403,390 | 3.1187 | 0.68% |
| 2017-07-19 | 0 | 5.910 | 5.900 | 5.920 | 5.890 | 5.910 | 154,000 | 908,780 | 5.9012 | 3.106 | 3.101 | 3.111 | 3.095 | 3.106 | 293,029 | 3.1013 | 0.34% |
| 2017-07-18 | 0 | 5.890 | 5.880 | 5.890 | 5.890 | 5.890 | 14,000 | 82,460 | 5.8900 | 3.095 | 3.090 | 3.095 | 3.095 | 3.095 | 26,639 | 3.0955 | -0.17% |
| 2017-07-17 | 0 | 5.900 | 5.880 | 5.910 | 5.880 | 5.930 | 198,000 | 1,168,600 | 5.9020 | 3.101 | 3.090 | 3.106 | 3.090 | 3.116 | 376,751 | 3.1018 | 0.34% |
| 2017-07-14 | 0 | 5.880 | 5.860 | 5.880 | 5.850 | 5.880 | 130,000 | 762,740 | 5.8672 | 3.090 | 3.080 | 3.090 | 3.074 | 3.090 | 247,362 | 3.0835 | 0.17% |
| 2017-07-13 | 0 | 5.870 | 5.850 | 5.870 | 5.840 | 5.870 | 136,000 | 795,680 | 5.8506 | 3.085 | 3.074 | 3.085 | 3.069 | 3.085 | 258,779 | 3.0748 | 0.51% |
| 2017-07-12 | 0 | 5.840 | 5.820 | 5.840 | 5.820 | 5.840 | 76,000 | 443,220 | 5.8318 | 3.069 | 3.059 | 3.069 | 3.059 | 3.069 | 144,612 | 3.0649 | 0.00% |
| 2017-07-11 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.850 | 220,000 | 1,283,380 | 5.8335 | 3.069 | 3.069 | 3.074 | 3.064 | 3.074 | 418,612 | 3.0658 | 0.17% |
| 2017-07-10 | 0 | 5.830 | 5.820 | 5.830 | 5.820 | 5.830 | 176,000 | 1,025,250 | 5.8253 | 3.064 | 3.059 | 3.064 | 3.059 | 3.064 | 334,890 | 3.0615 | 0.17% |
| 2017-07-07 | 0 | 5.820 | 5.820 | 5.840 | 5.820 | 5.840 | 62,000 | 361,040 | 5.8232 | 3.059 | 3.059 | 3.069 | 3.059 | 3.069 | 117,973 | 3.0604 | 0.00% |
| 2017-07-06 | 0 | 5.820 | 5.820 | 5.840 | 5.810 | 5.820 | 108,000 | 628,580 | 5.8202 | 3.059 | 3.059 | 3.069 | 3.053 | 3.059 | 205,501 | 3.0588 | 0.00% |
| 2017-07-05 | 0 | 5.820 | 5.810 | 5.840 | 5.800 | 5.840 | 112,000 | 651,260 | 5.8148 | 3.059 | 3.053 | 3.069 | 3.048 | 3.069 | 213,112 | 3.0560 | 0.34% |
| 2017-07-04 | 0 | 5.800 | 5.800 | 5.810 | 5.790 | 5.830 | 256,000 | 1,483,580 | 5.7952 | 3.048 | 3.048 | 3.053 | 3.043 | 3.064 | 487,113 | 3.0457 | -0.51% |
| 2017-07-03 | 0 | 5.830 | 5.820 | 5.830 | 5.770 | 5.850 | 186,000 | 1,082,240 | 5.8185 | 3.064 | 3.059 | 3.064 | 3.032 | 3.074 | 353,918 | 3.0579 | 1.39% |
| 2017-06-30 | 0 | 5.750 | 5.750 | 5.770 | 5.750 | 5.800 | 300,000 | 1,731,680 | 5.7723 | 3.022 | 3.022 | 3.032 | 3.022 | 3.048 | 570,835 | 3.0336 | -0.86% |
| 2017-06-29 | 0 | 5.800 | 5.800 | 5.810 | 5.790 | 5.840 | 442,000 | 2,570,500 | 5.8156 | 3.048 | 3.048 | 3.053 | 3.043 | 3.069 | 841,030 | 3.0564 | -0.34% |
| 2017-06-28 | 0 | 5.820 | 5.820 | 5.860 | 5.820 | 5.840 | 42,000 | 244,880 | 5.8305 | 3.059 | 3.059 | 3.080 | 3.059 | 3.069 | 79,917 | 3.0642 | -0.68% |
| 2017-06-27 | 0 | 5.860 | 5.840 | 5.860 | 5.820 | 5.860 | 340,000 | 1,988,460 | 5.8484 | 3.080 | 3.069 | 3.080 | 3.059 | 3.080 | 646,946 | 3.0736 | 0.51% |
| 2017-06-26 | 0 | 6.030 | 6.010 | 6.030 | 5.980 | 6.060 | 258,000 | 1,553,800 | 6.0225 | 3.064 | 3.054 | 3.064 | 3.039 | 3.079 | 507,759 | 3.0601 | 1.34% |
| 2017-06-23 | 0 | 5.950 | 5.950 | 5.970 | 5.930 | 5.970 | 124,000 | 738,700 | 5.9573 | 3.023 | 3.023 | 3.033 | 3.013 | 3.033 | 244,039 | 3.0270 | -0.34% |
| 2017-06-22 | 0 | 5.970 | 5.970 | 5.980 | 5.950 | 5.970 | 127,000 | 756,900 | 5.9598 | 3.033 | 3.033 | 3.039 | 3.023 | 3.033 | 249,944 | 3.0283 | 0.17% |
| 2017-06-21 | 0 | 5.960 | 5.950 | 5.980 | 5.940 | 5.960 | 62,000 | 368,780 | 5.9481 | 3.028 | 3.023 | 3.039 | 3.018 | 3.028 | 122,020 | 3.0223 | 0.51% |
| 2017-06-20 | 0 | 5.930 | 5.930 | 5.940 | 5.930 | 5.950 | 26,000 | 154,240 | 5.9323 | 3.013 | 3.013 | 3.018 | 3.013 | 3.023 | 51,170 | 3.0143 | 0.00% |
| 2017-06-19 | 0 | 5.930 | 5.920 | 5.940 | 5.920 | 5.940 | 72,000 | 426,480 | 5.9233 | 3.013 | 3.008 | 3.018 | 3.008 | 3.018 | 141,700 | 3.0097 | 0.51% |
| 2017-06-16 | 0 | 5.900 | 5.900 | 5.920 | 5.900 | 5.920 | 28,000 | 165,640 | 5.9157 | 2.998 | 2.998 | 3.008 | 2.998 | 3.008 | 55,106 | 3.0059 | -0.17% |
| 2017-06-15 | 0 | 5.910 | 5.900 | 5.940 | 5.900 | 5.940 | 28,000 | 165,400 | 5.9071 | 3.003 | 2.998 | 3.018 | 2.998 | 3.018 | 55,106 | 3.0015 | 0.17% |
| 2017-06-14 | 0 | 5.900 | 5.900 | 5.920 | 5.890 | 5.920 | 152,000 | 896,840 | 5.9003 | 2.998 | 2.998 | 3.008 | 2.993 | 3.008 | 299,145 | 2.9980 | 0.17% |
| 2017-06-13 | 0 | 5.890 | 5.880 | 5.900 | 5.870 | 5.910 | 156,000 | 920,640 | 5.9015 | 2.993 | 2.988 | 2.998 | 2.983 | 3.003 | 307,017 | 2.9987 | 0.00% |
| 2017-06-12 | 0 | 5.890 | 5.890 | 5.900 | 5.890 | 5.920 | 84,000 | 495,870 | 5.9032 | 2.993 | 2.993 | 2.998 | 2.993 | 3.008 | 165,317 | 2.9995 | -0.34% |
| 2017-06-09 | 0 | 5.910 | 5.910 | 5.950 | 5.900 | 6.000 | 416,000 | 2,471,820 | 5.9419 | 3.003 | 3.003 | 3.023 | 2.998 | 3.049 | 818,713 | 3.0192 | -1.34% |
| 2017-06-08 | 0 | 5.990 | 5.990 | 6.000 | 5.970 | 6.010 | 46,000 | 275,380 | 5.9865 | 3.044 | 3.044 | 3.049 | 3.033 | 3.054 | 90,531 | 3.0418 | 0.00% |
| 2017-06-07 | 0 | 5.990 | 5.970 | 6.010 | 5.990 | 6.000 | 48,000 | 287,660 | 5.9929 | 3.044 | 3.033 | 3.054 | 3.044 | 3.049 | 94,467 | 3.0451 | -0.17% |
| 2017-06-06 | 0 | 6.000 | 5.990 | 6.000 | 5.990 | 6.000 | 94,000 | 563,920 | 5.9991 | 3.049 | 3.044 | 3.049 | 3.044 | 3.049 | 184,998 | 3.0483 | 0.17% |
| 2017-06-05 | 0 | 5.990 | 5.980 | 5.990 | 5.970 | 6.000 | 90,000 | 538,360 | 5.9818 | 3.044 | 3.039 | 3.044 | 3.033 | 3.049 | 177,125 | 3.0394 | 0.17% |
| 2017-06-02 | 0 | 5.980 | 5.970 | 5.980 | 5.970 | 6.000 | 108,000 | 646,040 | 5.9819 | 3.039 | 3.033 | 3.039 | 3.033 | 3.049 | 212,550 | 3.0395 | 0.17% |
| 2017-06-01 | 0 | 5.970 | 5.960 | 5.970 | 5.960 | 5.980 | 36,000 | 215,020 | 5.9728 | 3.033 | 3.028 | 3.033 | 3.028 | 3.039 | 70,850 | 3.0349 | -0.17% |
| 2017-05-31 | 0 | 5.980 | 5.970 | 5.980 | 5.970 | 5.990 | 74,000 | 442,360 | 5.9778 | 3.039 | 3.033 | 3.039 | 3.033 | 3.044 | 145,636 | 3.0374 | 0.50% |
| 2017-05-29 | 0 | 5.950 | 5.950 | 5.960 | 5.940 | 5.950 | 44,000 | 261,760 | 5.9491 | 3.023 | 3.023 | 3.028 | 3.018 | 3.023 | 86,595 | 3.0228 | 0.00% |
| 2017-05-26 | 0 | 5.950 | 5.930 | 5.950 | 5.900 | 5.950 | 94,000 | 558,500 | 5.9415 | 3.023 | 3.013 | 3.023 | 2.998 | 3.023 | 184,998 | 3.0190 | 0.51% |
| 2017-05-25 | 0 | 5.920 | 5.920 | 5.930 | 5.900 | 5.930 | 72,000 | 426,160 | 5.9189 | 3.008 | 3.008 | 3.013 | 2.998 | 3.013 | 141,700 | 3.0075 | 0.00% |
| 2017-05-24 | 0 | 5.920 | 5.900 | 5.920 | 5.890 | 5.920 | 106,000 | 626,300 | 5.9085 | 3.008 | 2.998 | 3.008 | 2.993 | 3.008 | 208,614 | 3.0022 | 0.68% |
| 2017-05-23 | 0 | 5.880 | 5.880 | 5.900 | 5.860 | 5.900 | 112,000 | 659,200 | 5.8857 | 2.988 | 2.988 | 2.998 | 2.978 | 2.998 | 220,423 | 2.9906 | 0.00% |
| 2017-05-22 | 0 | 5.880 | 5.850 | 5.880 | 5.840 | 5.880 | 72,000 | 422,560 | 5.8689 | 2.988 | 2.972 | 2.988 | 2.967 | 2.988 | 141,700 | 2.9821 | 1.20% |
| 2017-05-19 | 0 | 5.810 | 5.800 | 5.820 | 5.750 | 5.850 | 308,000 | 1,779,300 | 5.7769 | 2.952 | 2.947 | 2.957 | 2.922 | 2.972 | 606,162 | 2.9354 | 1.04% |
| 2017-05-18 | 0 | 5.750 | 5.740 | 5.750 | 5.740 | 5.800 | 1,496,000 | 8,654,340 | 5.7850 | 2.922 | 2.917 | 2.922 | 2.917 | 2.947 | 2,944,217 | 2.9394 | -2.04% |
| 2017-05-17 | 0 | 5.870 | 5.860 | 5.870 | 5.860 | 5.900 | 290,000 | 1,707,800 | 5.8890 | 2.983 | 2.978 | 2.983 | 2.978 | 2.998 | 570,737 | 2.9923 | -0.51% |
| 2017-05-16 | 0 | 5.900 | 5.880 | 5.890 | 5.880 | 5.900 | 96,000 | 565,980 | 5.8956 | 2.998 | 2.988 | 2.993 | 2.988 | 2.998 | 188,934 | 2.9957 | 0.00% |
| 2017-05-15 | 0 | 5.900 | 5.890 | 5.900 | 5.890 | 5.910 | 576,000 | 3,398,460 | 5.9001 | 2.998 | 2.993 | 2.998 | 2.993 | 3.003 | 1,133,602 | 2.9979 | -1.01% |
| 2017-05-12 | 0 | 5.960 | 5.930 | 5.970 | 5.930 | 5.980 | 170,000 | 1,010,520 | 5.9442 | 3.028 | 3.013 | 3.033 | 3.013 | 3.039 | 334,570 | 3.0204 | 0.51% |
| 2017-05-11 | 0 | 5.930 | 5.920 | 5.940 | 5.910 | 5.940 | 104,000 | 617,280 | 5.9354 | 3.013 | 3.008 | 3.018 | 3.003 | 3.018 | 204,678 | 3.0159 | -0.34% |
| 2017-05-10 | 0 | 5.950 | 5.930 | 5.950 | 5.930 | 5.980 | 228,000 | 1,356,980 | 5.9517 | 3.023 | 3.013 | 3.023 | 3.013 | 3.039 | 448,718 | 3.0241 | 0.34% |
| 2017-05-09 | 0 | 5.930 | 5.920 | 5.940 | 5.880 | 5.950 | 134,000 | 795,220 | 5.9345 | 3.013 | 3.008 | 3.018 | 2.988 | 3.023 | 263,720 | 3.0154 | 0.17% |
| 2017-05-08 | 0 | 5.920 | 5.890 | 5.920 | 5.850 | 5.920 | 802,000 | 4,698,780 | 5.8588 | 3.008 | 2.993 | 3.008 | 2.972 | 3.008 | 1,578,383 | 2.9770 | -0.50% |
| 2017-05-05 | 0 | 5.950 | 5.910 | 5.950 | 5.910 | 5.970 | 292,100 | 1,734,186 | 5.9370 | 3.023 | 3.003 | 3.023 | 3.003 | 3.033 | 574,870 | 3.0167 | -0.34% |
| 2017-05-04 | 0 | 5.970 | 5.960 | 6.000 | 5.900 | 6.000 | 234,000 | 1,392,060 | 5.9490 | 3.033 | 3.028 | 3.049 | 2.998 | 3.049 | 460,526 | 3.0228 | -0.17% |
| 2017-05-02 | 0 | 5.980 | 5.970 | 5.980 | 5.870 | 6.030 | 480,000 | 2,869,800 | 5.9788 | 3.039 | 3.033 | 3.039 | 2.983 | 3.064 | 944,668 | 3.0379 | 1.87% |
| 2017-04-28 | 0 | 5.870 | 5.870 | 5.880 | 5.800 | 5.870 | 454,000 | 2,646,800 | 5.8300 | 2.983 | 2.983 | 2.988 | 2.947 | 2.983 | 893,499 | 2.9623 | 1.91% |
| 2017-04-27 | 0 | 5.760 | 5.760 | 5.770 | 5.580 | 5.760 | 1,488,000 | 8,397,060 | 5.6432 | 2.927 | 2.927 | 2.932 | 2.835 | 2.927 | 2,928,472 | 2.8674 | 2.86% |
| 2017-04-26 | 0 | 5.600 | 5.590 | 5.660 | 5.600 | 5.680 | 402,000 | 2,262,340 | 5.6277 | 2.845 | 2.840 | 2.876 | 2.845 | 2.886 | 791,160 | 2.8595 | -0.88% |
| 2017-04-25 | 0 | 5.650 | 5.640 | 5.650 | 5.630 | 5.650 | 262,000 | 1,480,020 | 5.6489 | 2.871 | 2.866 | 2.871 | 2.861 | 2.871 | 515,632 | 2.8703 | 0.53% |
| 2017-04-24 | 0 | 5.620 | 5.610 | 5.620 | 5.620 | 5.650 | 116,000 | 655,200 | 5.6483 | 2.856 | 2.851 | 2.856 | 2.856 | 2.871 | 228,295 | 2.8700 | -0.35% |
| 2017-04-21 | 0 | 5.640 | 5.630 | 5.640 | 5.640 | 5.650 | 72,000 | 406,500 | 5.6458 | 2.866 | 2.861 | 2.866 | 2.866 | 2.871 | 141,700 | 2.8687 | 0.00% |
| 2017-04-20 | 0 | 5.640 | 5.630 | 5.640 | 5.640 | 5.650 | 120,000 | 676,940 | 5.6412 | 2.866 | 2.861 | 2.866 | 2.866 | 2.871 | 236,167 | 2.8664 | 0.00% |
| 2017-04-19 | 0 | 5.640 | 5.630 | 5.640 | 5.640 | 5.640 | 52,000 | 293,280 | 5.6400 | 2.866 | 2.861 | 2.866 | 2.866 | 2.866 | 102,339 | 2.8658 | 0.00% |
| 2017-04-18 | 0 | 5.640 | 5.630 | 5.640 | 5.610 | 5.650 | 116,000 | 653,660 | 5.6350 | 2.866 | 2.861 | 2.866 | 2.851 | 2.871 | 228,295 | 2.8632 | 0.00% |
| 2017-04-13 | 0 | 5.640 | 5.640 | 5.650 | 5.630 | 5.650 | 136,000 | 768,040 | 5.6474 | 2.866 | 2.866 | 2.871 | 2.861 | 2.871 | 267,656 | 2.8695 | -0.18% |
| 2017-04-12 | 0 | 5.650 | 5.630 | 5.650 | 5.630 | 5.650 | 144,000 | 813,520 | 5.6494 | 2.871 | 2.861 | 2.871 | 2.861 | 2.871 | 283,401 | 2.8706 | 0.00% |
| 2017-04-11 | 0 | 5.650 | 5.630 | 5.710 | 5.630 | 5.650 | 98,000 | 552,440 | 5.6371 | 2.871 | 2.861 | 2.901 | 2.861 | 2.871 | 192,870 | 2.8643 | -0.88% |
| 2017-04-10 | 0 | 5.700 | 5.650 | 5.700 | 5.660 | 5.700 | 70,280 | 400,350 | 5.6965 | 2.896 | 2.871 | 2.896 | 2.876 | 2.896 | 138,315 | 2.8945 | 1.06% |
| 2017-04-07 | 0 | 5.640 | 5.640 | 5.650 | 5.640 | 5.650 | 154,000 | 868,900 | 5.6422 | 2.866 | 2.866 | 2.871 | 2.866 | 2.871 | 303,081 | 2.8669 | -0.18% |
| 2017-04-06 | 0 | 5.650 | 5.640 | 5.650 | 5.640 | 5.650 | 264,000 | 1,491,220 | 5.6486 | 2.871 | 2.866 | 2.871 | 2.866 | 2.871 | 519,568 | 2.8701 | 0.18% |
| 2017-04-05 | 0 | 5.640 | 5.640 | 5.650 | 5.640 | 5.650 | 642,000 | 3,626,940 | 5.6494 | 2.866 | 2.866 | 2.871 | 2.866 | 2.871 | 1,263,494 | 2.8706 | -0.18% |
| 2017-04-03 | 0 | 5.650 | 5.640 | 5.650 | 5.650 | 5.760 | 240,000 | 1,365,040 | 5.6877 | 2.871 | 2.866 | 2.871 | 2.871 | 2.927 | 472,334 | 2.8900 | -0.88% |
| 2017-03-31 | 0 | 5.700 | 5.680 | 5.700 | 5.690 | 5.700 | 66,000 | 375,780 | 5.6936 | 2.896 | 2.886 | 2.896 | 2.891 | 2.896 | 129,892 | 2.8930 | 0.18% |
| 2017-03-30 | 0 | 5.690 | 5.650 | 5.720 | 5.690 | 5.740 | 74,000 | 422,140 | 5.7046 | 2.891 | 2.871 | 2.906 | 2.891 | 2.917 | 145,636 | 2.8986 | 0.00% |
| 2017-03-29 | 0 | 5.690 | 5.640 | 5.700 | 5.630 | 5.690 | 14,000 | 79,260 | 5.6614 | 2.891 | 2.866 | 2.896 | 2.861 | 2.891 | 27,553 | 2.8767 | 1.25% |
| 2017-03-28 | 0 | 5.620 | 5.620 | 5.650 | 5.620 | 5.680 | 270,000 | 1,522,340 | 5.6383 | 2.856 | 2.856 | 2.871 | 2.856 | 2.886 | 531,376 | 2.8649 | -0.71% |
| 2017-03-27 | 0 | 5.660 | 5.650 | 5.660 | 5.650 | 5.690 | 350,000 | 1,981,160 | 5.6605 | 2.876 | 2.871 | 2.876 | 2.871 | 2.891 | 688,821 | 2.8762 | -0.35% |
| 2017-03-24 | 0 | 5.680 | 5.650 | 5.720 | 5.650 | 5.730 | 328,000 | 1,860,100 | 5.6710 | 2.886 | 2.871 | 2.906 | 2.871 | 2.911 | 645,523 | 2.8815 | -0.87% |
| 2017-03-23 | 0 | 5.730 | 5.730 | 5.790 | 5.700 | 5.710 | 8,000 | 45,660 | 5.7075 | 2.911 | 2.911 | 2.942 | 2.896 | 2.901 | 15,744 | 2.9001 | 0.53% |
| 2017-03-22 | 0 | 5.700 | 5.700 | 5.770 | 5.700 | 5.780 | 12,000 | 68,900 | 5.7417 | 2.896 | 2.896 | 2.932 | 2.896 | 2.937 | 23,617 | 2.9174 | -1.55% |
| 2017-03-21 | 0 | 5.790 | 5.790 | 5.800 | 5.700 | 5.790 | 182,000 | 1,047,300 | 5.7544 | 2.942 | 2.942 | 2.947 | 2.896 | 2.942 | 358,187 | 2.9239 | 1.58% |
| 2017-03-20 | 0 | 5.700 | 5.690 | 5.710 | 5.700 | 5.710 | 54,000 | 307,980 | 5.7033 | 2.896 | 2.891 | 2.901 | 2.896 | 2.901 | 106,275 | 2.8979 | -0.18% |
| 2017-03-17 | 0 | 5.710 | 5.690 | 5.710 | 5.670 | 5.750 | 94,000 | 536,360 | 5.7060 | 2.901 | 2.891 | 2.901 | 2.881 | 2.922 | 184,998 | 2.8993 | 0.18% |
| 2017-03-16 | 0 | 5.700 | 5.690 | 5.700 | 5.640 | 5.700 | 232,000 | 1,310,020 | 5.6466 | 2.896 | 2.891 | 2.896 | 2.866 | 2.896 | 456,590 | 2.8691 | 1.06% |
| 2017-03-15 | 0 | 5.640 | 5.630 | 5.670 | 5.630 | 5.640 | 42,000 | 236,800 | 5.6381 | 2.866 | 2.861 | 2.881 | 2.861 | 2.866 | 82,658 | 2.8648 | 0.00% |
| 2017-03-14 | 0 | 5.640 | 5.630 | 5.680 | 5.640 | 5.680 | 156,000 | 881,540 | 5.6509 | 2.866 | 2.861 | 2.886 | 2.866 | 2.886 | 307,017 | 2.8713 | -1.40% |
| 2017-03-13 | 0 | 5.720 | 5.630 | 5.720 | 5.640 | 5.750 | 162,000 | 918,240 | 5.6681 | 2.906 | 2.861 | 2.906 | 2.866 | 2.922 | 318,826 | 2.8801 | 0.88% |
| 2017-03-10 | 0 | 5.670 | 5.640 | 5.740 | 5.670 | 5.690 | 218,000 | 1,237,580 | 5.6770 | 2.881 | 2.866 | 2.917 | 2.881 | 2.891 | 429,037 | 2.8846 | -0.18% |
| 2017-03-09 | 0 | 5.680 | 5.680 | 5.710 | 5.680 | 5.760 | 98,000 | 559,080 | 5.7049 | 2.886 | 2.886 | 2.901 | 2.886 | 2.927 | 192,870 | 2.8987 | -1.39% |
| 2017-03-08 | 0 | 5.760 | 5.720 | 5.760 | 5.710 | 5.760 | 24,000 | 137,460 | 5.7275 | 2.927 | 2.906 | 2.927 | 2.901 | 2.927 | 47,233 | 2.9102 | 0.70% |
| 2017-03-07 | 0 | 5.720 | 5.660 | 5.720 | 5.620 | 5.760 | 212,000 | 1,199,940 | 5.6601 | 2.906 | 2.876 | 2.906 | 2.856 | 2.927 | 417,229 | 2.8760 | 1.78% |
| 2017-03-06 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.620 | 92,000 | 516,720 | 5.6165 | 2.856 | 2.851 | 2.856 | 2.845 | 2.856 | 181,061 | 2.8538 | 0.00% |
| 2017-03-03 | 0 | 5.620 | 5.600 | 5.620 | 5.600 | 5.640 | 154,000 | 863,620 | 5.6079 | 2.856 | 2.845 | 2.856 | 2.845 | 2.866 | 303,081 | 2.8495 | -0.53% |
| 2017-03-02 | 0 | 5.650 | 5.620 | 5.640 | 5.600 | 5.650 | 350,000 | 1,964,840 | 5.6138 | 2.871 | 2.856 | 2.866 | 2.845 | 2.871 | 688,821 | 2.8525 | 0.89% |
| 2017-03-01 | 0 | 5.600 | 5.590 | 5.630 | 5.600 | 5.630 | 226,000 | 1,270,120 | 5.6200 | 2.845 | 2.840 | 2.861 | 2.845 | 2.861 | 444,781 | 2.8556 | -0.36% |
| 2017-02-28 | 0 | 5.620 | 5.580 | 5.620 | 5.570 | 5.650 | 192,000 | 1,072,140 | 5.5841 | 2.856 | 2.835 | 2.856 | 2.830 | 2.871 | 377,867 | 2.8373 | 0.72% |
| 2017-02-27 | 0 | 5.580 | 5.570 | 5.580 | 5.570 | 5.600 | 426,000 | 2,377,400 | 5.5808 | 2.835 | 2.830 | 2.835 | 2.830 | 2.845 | 838,393 | 2.8357 | 0.00% |
| 2017-02-24 | 0 | 5.580 | 5.570 | 5.580 | 5.570 | 5.580 | 100,000 | 557,860 | 5.5786 | 2.835 | 2.830 | 2.835 | 2.830 | 2.835 | 196,806 | 2.8346 | 0.00% |
| 2017-02-23 | 0 | 5.580 | 5.570 | 5.580 | 5.560 | 5.580 | 252,000 | 1,405,800 | 5.5786 | 2.835 | 2.830 | 2.835 | 2.825 | 2.835 | 495,951 | 2.8346 | -0.18% |
| 2017-02-22 | 0 | 5.590 | 5.580 | 5.590 | 5.580 | 5.600 | 216,000 | 1,207,320 | 5.5894 | 2.840 | 2.835 | 2.840 | 2.835 | 2.845 | 425,101 | 2.8401 | 0.00% |
| 2017-02-21 | 0 | 5.590 | 5.580 | 5.590 | 5.590 | 5.590 | 136,000 | 760,240 | 5.5900 | 2.840 | 2.835 | 2.840 | 2.840 | 2.840 | 267,656 | 2.8404 | -0.18% |
| 2017-02-20 | 0 | 5.600 | 5.580 | 5.600 | 5.570 | 5.600 | 144,000 | 803,160 | 5.5775 | 2.845 | 2.835 | 2.845 | 2.830 | 2.845 | 283,401 | 2.8340 | 0.36% |
| 2017-02-17 | 0 | 5.580 | 5.570 | 5.580 | 5.570 | 5.580 | 142,000 | 792,260 | 5.5793 | 2.835 | 2.830 | 2.835 | 2.830 | 2.835 | 279,464 | 2.8349 | 0.18% |
| 2017-02-16 | 0 | 5.570 | 5.570 | 5.600 | 5.570 | 5.600 | 338,000 | 1,887,560 | 5.5845 | 2.830 | 2.830 | 2.845 | 2.830 | 2.845 | 665,204 | 2.8376 | -0.54% |
| 2017-02-15 | 0 | 5.600 | 5.590 | 5.600 | 5.570 | 5.600 | 354,000 | 1,980,700 | 5.5952 | 2.845 | 2.840 | 2.845 | 2.830 | 2.845 | 696,693 | 2.8430 | 0.00% |
| 2017-02-14 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.600 | 346,000 | 1,937,100 | 5.5986 | 2.845 | 2.840 | 2.845 | 2.840 | 2.845 | 680,948 | 2.8447 | 0.18% |
| 2017-02-13 | 0 | 5.590 | 5.590 | 5.600 | 5.590 | 5.600 | 160,000 | 895,660 | 5.5979 | 2.840 | 2.840 | 2.845 | 2.840 | 2.845 | 314,889 | 2.8444 | 0.00% |
| 2017-02-10 | 0 | 5.590 | 5.580 | 5.590 | 5.590 | 5.600 | 160,000 | 895,460 | 5.5966 | 2.840 | 2.835 | 2.840 | 2.840 | 2.845 | 314,889 | 2.8437 | 0.00% |
| 2017-02-09 | 0 | 5.590 | 5.590 | 5.600 | 5.590 | 5.600 | 180,000 | 1,007,680 | 5.5982 | 2.840 | 2.840 | 2.845 | 2.840 | 2.845 | 354,251 | 2.8445 | 0.18% |
| 2017-02-08 | 0 | 5.580 | 5.560 | 5.570 | 5.580 | 5.610 | 156,000 | 873,040 | 5.5964 | 2.835 | 2.825 | 2.830 | 2.835 | 2.851 | 307,017 | 2.8436 | 0.18% |
| 2017-02-07 | 0 | 5.570 | 5.570 | 5.600 | 5.570 | 5.600 | 90,000 | 503,160 | 5.5907 | 2.830 | 2.830 | 2.845 | 2.830 | 2.845 | 177,125 | 2.8407 | -0.54% |
| 2017-02-06 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.620 | 56,000 | 313,940 | 5.6061 | 2.845 | 2.840 | 2.845 | 2.840 | 2.856 | 110,211 | 2.8485 | 0.18% |
| 2017-02-03 | 0 | 5.590 | 5.580 | 5.610 | 5.590 | 5.600 | 72,000 | 402,780 | 5.5942 | 2.840 | 2.835 | 2.851 | 2.840 | 2.845 | 141,700 | 2.8425 | -0.18% |
| 2017-02-02 | 0 | 5.600 | 5.580 | 5.600 | 5.600 | 5.610 | 32,000 | 179,380 | 5.6056 | 2.845 | 2.835 | 2.845 | 2.845 | 2.851 | 62,978 | 2.8483 | 0.00% |
| 2017-02-01 | 0 | 5.600 | 5.600 | 5.670 | 5.530 | 5.680 | 266,000 | 1,498,520 | 5.6335 | 2.845 | 2.845 | 2.881 | 2.810 | 2.886 | 523,504 | 2.8625 | 0.54% |
| 2017-01-27 | 0 | 5.570 | 5.570 | 5.600 | - | - | 0 | 0 | - | 2.830 | 2.830 | 2.845 | - | - | 0 | - | 0.36% |
| 2017-01-26 | 0 | 5.550 | 5.540 | 5.550 | 5.550 | 5.570 | 144,000 | 799,500 | 5.5521 | 2.820 | 2.815 | 2.820 | 2.820 | 2.830 | 283,401 | 2.8211 | -0.89% |
| 2017-01-25 | 0 | 5.600 | 5.560 | 5.600 | 5.600 | 5.620 | 40,000 | 224,760 | 5.6190 | 2.845 | 2.825 | 2.845 | 2.845 | 2.856 | 78,722 | 2.8551 | -0.36% |
| 2017-01-24 | 0 | 5.620 | 5.550 | 5.650 | 5.620 | 5.620 | 6,000 | 33,720 | 5.6200 | 2.856 | 2.820 | 2.871 | 2.856 | 2.856 | 11,808 | 2.8556 | 0.72% |
| 2017-01-23 | 0 | 5.580 | 5.560 | 5.600 | 5.580 | 5.610 | 58,000 | 324,040 | 5.5869 | 2.835 | 2.825 | 2.845 | 2.835 | 2.851 | 114,147 | 2.8388 | -1.06% |
| 2017-01-20 | 0 | 5.640 | 5.640 | 5.690 | - | - | 0 | 0 | - | 2.866 | 2.866 | 2.891 | - | - | 0 | - | 0.36% |
| 2017-01-19 | 0 | 5.620 | 5.620 | 5.700 | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 2.856 | 2.856 | 2.896 | 2.856 | 2.856 | 7,872 | 2.8556 | -1.06% |
| 2017-01-18 | 0 | 5.680 | 5.680 | 5.700 | 5.660 | 5.700 | 66,000 | 374,020 | 5.6670 | 2.886 | 2.886 | 2.896 | 2.876 | 2.896 | 129,892 | 2.8795 | -0.35% |
| 2017-01-17 | 0 | 5.700 | 5.670 | 5.700 | 5.650 | 5.700 | 120,000 | 680,860 | 5.6738 | 2.896 | 2.881 | 2.896 | 2.871 | 2.896 | 236,167 | 2.8830 | 1.79% |
| 2017-01-16 | 0 | 5.600 | 5.560 | 5.610 | 5.550 | 5.600 | 178,000 | 989,560 | 5.5593 | 2.845 | 2.825 | 2.851 | 2.820 | 2.845 | 350,315 | 2.8248 | 0.90% |
| 2017-01-13 | 0 | 5.550 | 5.540 | 5.550 | 5.530 | 5.610 | 232,000 | 1,294,180 | 5.5784 | 2.820 | 2.815 | 2.820 | 2.810 | 2.851 | 456,590 | 2.8344 | -0.36% |
| 2017-01-12 | 0 | 5.570 | 5.570 | 5.590 | 5.540 | 5.600 | 88,000 | 492,200 | 5.5932 | 2.830 | 2.830 | 2.840 | 2.815 | 2.845 | 173,189 | 2.8420 | 0.54% |
| 2017-01-11 | 0 | 5.540 | 5.540 | 5.600 | 5.540 | 5.600 | 54,000 | 301,440 | 5.5822 | 2.815 | 2.815 | 2.845 | 2.815 | 2.845 | 106,275 | 2.8364 | -0.72% |
| 2017-01-10 | 0 | 5.580 | 5.580 | 5.600 | 5.570 | 5.630 | 248,000 | 1,390,480 | 5.6068 | 2.835 | 2.835 | 2.845 | 2.830 | 2.861 | 488,079 | 2.8489 | 0.18% |
| 2017-01-09 | 0 | 5.570 | 5.530 | 5.610 | 5.570 | 5.770 | 46,000 | 257,840 | 5.6052 | 2.830 | 2.810 | 2.851 | 2.830 | 2.932 | 90,531 | 2.8481 | 1.27% |
| 2017-01-06 | 0 | 5.500 | 5.490 | 5.550 | 5.500 | 5.500 | 8,000 | 44,000 | 5.5000 | 2.795 | 2.790 | 2.820 | 2.795 | 2.795 | 15,744 | 2.7946 | 0.73% |
| 2017-01-05 | 0 | 5.460 | 5.460 | 5.600 | 5.460 | 5.550 | 164,000 | 906,717 | 5.5288 | 2.774 | 2.774 | 2.845 | 2.774 | 2.820 | 322,762 | 2.8092 | -1.62% |
| 2017-01-04 | 0 | 5.550 | 5.520 | 5.700 | 5.550 | 5.560 | 174,000 | 966,380 | 5.5539 | 2.820 | 2.805 | 2.896 | 2.820 | 2.825 | 342,442 | 2.8220 | 0.00% |
| 2017-01-03 | 0 | 5.550 | 5.550 | 5.750 | 5.530 | 5.530 | 8,000 | 44,240 | 5.5300 | 2.820 | 2.820 | 2.922 | 2.810 | 2.810 | 15,744 | 2.8099 | 0.36% |
| 2016-12-30 | 0 | 5.530 | 5.530 | 5.670 | 5.470 | 5.560 | 12,000 | 66,500 | 5.5417 | 2.810 | 2.810 | 2.881 | 2.779 | 2.825 | 23,617 | 2.8158 | 0.00% |
| 2016-12-29 | 0 | 5.530 | 5.510 | 5.550 | 5.530 | 5.530 | 4,000 | 22,120 | 5.5300 | 2.810 | 2.800 | 2.820 | 2.810 | 2.810 | 7,872 | 2.8099 | 0.00% |
| 2016-12-28 | 0 | 5.530 | 5.490 | 5.550 | 5.500 | 5.530 | 84,000 | 463,720 | 5.5205 | 2.810 | 2.790 | 2.820 | 2.795 | 2.810 | 165,317 | 2.8050 | 1.10% |
| 2016-12-23 | 0 | 5.470 | 5.430 | 5.470 | 5.370 | 5.530 | 134,020 | 738,550 | 5.5107 | 2.779 | 2.759 | 2.779 | 2.729 | 2.810 | 263,759 | 2.8001 | 1.86% |
| 2016-12-22 | 0 | 5.370 | 5.310 | 5.380 | 5.320 | 5.400 | 140,000 | 749,840 | 5.3560 | 2.729 | 2.698 | 2.734 | 2.703 | 2.744 | 275,528 | 2.7215 | 0.19% |
| 2016-12-21 | 0 | 5.360 | 5.360 | 5.400 | 5.360 | 5.430 | 178,000 | 960,960 | 5.3987 | 2.723 | 2.723 | 2.744 | 2.723 | 2.759 | 350,315 | 2.7431 | -0.74% |
| 2016-12-20 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.470 | 30,000 | 162,720 | 5.4240 | 2.744 | 2.718 | 2.769 | 2.718 | 2.779 | 59,042 | 2.7560 | 0.19% |
| 2016-12-19 | 0 | 5.390 | 5.380 | 5.430 | 5.390 | 5.430 | 16,000 | 86,700 | 5.4188 | 2.739 | 2.734 | 2.759 | 2.739 | 2.759 | 31,489 | 2.7533 | -0.74% |
| 2016-12-16 | 0 | 5.430 | 5.430 | 5.450 | 5.380 | 5.430 | 38,000 | 205,100 | 5.3974 | 2.759 | 2.759 | 2.769 | 2.734 | 2.759 | 74,786 | 2.7425 | -0.37% |
| 2016-12-15 | 0 | 5.450 | 5.440 | 5.460 | 5.410 | 5.490 | 197,000 | 1,070,990 | 5.4365 | 2.769 | 2.764 | 2.774 | 2.749 | 2.790 | 387,708 | 2.7624 | -0.91% |
| 2016-12-14 | 0 | 5.500 | 5.480 | 5.500 | 5.490 | 5.500 | 18,000 | 98,860 | 5.4922 | 2.795 | 2.784 | 2.795 | 2.790 | 2.795 | 35,425 | 2.7907 | 0.36% |
| 2016-12-13 | 0 | 5.480 | 5.470 | 5.480 | 5.460 | 5.480 | 64,000 | 350,400 | 5.4750 | 2.784 | 2.779 | 2.784 | 2.774 | 2.784 | 125,956 | 2.7819 | -0.18% |
| 2016-12-12 | 0 | 5.490 | 5.460 | 5.490 | 5.460 | 5.490 | 42,000 | 229,880 | 5.4733 | 2.790 | 2.774 | 2.790 | 2.774 | 2.790 | 82,658 | 2.7811 | 0.37% |
| 2016-12-09 | 0 | 5.470 | 5.430 | 5.480 | 5.470 | 5.500 | 26,000 | 142,520 | 5.4815 | 2.779 | 2.759 | 2.784 | 2.779 | 2.795 | 51,170 | 2.7853 | 0.37% |
| 2016-12-08 | 0 | 5.450 | 5.400 | 5.460 | 5.400 | 5.490 | 208,000 | 1,127,340 | 5.4199 | 2.769 | 2.744 | 2.774 | 2.744 | 2.790 | 409,356 | 2.7539 | -0.18% |
| 2016-12-07 | 0 | 5.460 | 5.440 | 5.480 | 5.460 | 5.460 | 36,000 | 196,560 | 5.4600 | 2.774 | 2.764 | 2.784 | 2.774 | 2.774 | 70,850 | 2.7743 | 0.37% |
| 2016-12-06 | 0 | 5.440 | 5.440 | 5.470 | 5.430 | 5.520 | 80,000 | 435,340 | 5.4418 | 2.764 | 2.764 | 2.779 | 2.759 | 2.805 | 157,445 | 2.7650 | 0.18% |
| 2016-12-05 | 0 | 5.430 | 5.430 | 5.500 | 5.370 | 5.470 | 195,500 | 1,059,395 | 5.4189 | 2.759 | 2.759 | 2.795 | 2.729 | 2.779 | 384,756 | 2.7534 | -1.09% |
| 2016-12-02 | 0 | 5.490 | 5.480 | 5.490 | 5.480 | 5.500 | 30,000 | 164,860 | 5.4953 | 2.790 | 2.784 | 2.790 | 2.784 | 2.795 | 59,042 | 2.7923 | -0.18% |
| 2016-12-01 | 0 | 5.500 | 5.480 | 5.500 | 5.470 | 5.500 | 72,000 | 395,300 | 5.4903 | 2.795 | 2.784 | 2.795 | 2.779 | 2.795 | 141,700 | 2.7897 | 0.00% |
| 2016-11-30 | 0 | 5.500 | 5.500 | 5.510 | 5.460 | 5.550 | 344,000 | 1,891,380 | 5.4982 | 2.795 | 2.795 | 2.800 | 2.774 | 2.820 | 677,012 | 2.7937 | -0.90% |
| 2016-11-29 | 0 | 5.550 | 5.540 | 5.550 | 5.550 | 5.550 | 126,000 | 699,300 | 5.5500 | 2.820 | 2.815 | 2.820 | 2.820 | 2.820 | 247,975 | 2.8200 | 0.00% |
| 2016-11-28 | 0 | 5.550 | 5.540 | 5.550 | 5.550 | 5.550 | 174,000 | 965,700 | 5.5500 | 2.820 | 2.815 | 2.820 | 2.820 | 2.820 | 342,442 | 2.8200 | 0.00% |
| 2016-11-25 | 0 | 5.550 | 5.540 | 5.550 | 5.550 | 5.550 | 104,000 | 577,200 | 5.5500 | 2.820 | 2.815 | 2.820 | 2.820 | 2.820 | 204,678 | 2.8200 | 0.00% |
| 2016-11-24 | 0 | 5.550 | 5.530 | 5.590 | 5.550 | 5.550 | 44,000 | 244,200 | 5.5500 | 2.820 | 2.810 | 2.840 | 2.820 | 2.820 | 86,595 | 2.8200 | 0.00% |
| 2016-11-23 | 0 | 5.550 | 5.540 | 5.690 | 5.550 | 5.560 | 114,000 | 632,760 | 5.5505 | 2.820 | 2.815 | 2.891 | 2.820 | 2.825 | 224,359 | 2.8203 | 0.00% |
| 2016-11-22 | 0 | 5.550 | 5.540 | 5.640 | 5.550 | 5.690 | 80,000 | 444,640 | 5.5580 | 2.820 | 2.815 | 2.866 | 2.820 | 2.891 | 157,445 | 2.8241 | 0.18% |
| 2016-11-21 | 0 | 5.540 | 5.520 | 5.550 | 5.510 | 5.560 | 54,000 | 298,700 | 5.5315 | 2.815 | 2.805 | 2.820 | 2.800 | 2.825 | 106,275 | 2.8106 | -0.18% |
| 2016-11-18 | 0 | 5.550 | 5.530 | 5.550 | 5.550 | 5.580 | 46,000 | 255,460 | 5.5535 | 2.820 | 2.810 | 2.820 | 2.820 | 2.835 | 90,531 | 2.8218 | 0.00% |
| 2016-11-17 | 0 | 5.550 | 5.530 | 5.550 | 5.540 | 5.600 | 192,000 | 1,067,480 | 5.5598 | 2.820 | 2.810 | 2.820 | 2.815 | 2.845 | 377,867 | 2.8250 | -0.89% |
| 2016-11-16 | 0 | 5.600 | 5.600 | 5.640 | 5.600 | 5.650 | 110,000 | 617,440 | 5.6131 | 2.845 | 2.845 | 2.866 | 2.845 | 2.871 | 216,487 | 2.8521 | -1.58% |
| 2016-11-15 | 0 | 5.690 | 5.650 | 5.690 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.891 | 2.871 | 2.891 | 2.896 | 2.896 | 3,936 | 2.8963 | -0.52% |
| 2016-11-14 | 0 | 5.720 | 5.580 | 5.720 | 5.700 | 5.720 | 14,000 | 79,920 | 5.7086 | 2.906 | 2.835 | 2.906 | 2.896 | 2.906 | 27,553 | 2.9006 | 0.35% |
| 2016-11-11 | 0 | 5.700 | 5.660 | 5.780 | - | - | 0 | 0 | - | 2.896 | 2.876 | 2.937 | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 5.700 | 5.670 | 5.750 | 5.640 | 5.700 | 26,000 | 147,200 | 5.6615 | 2.896 | 2.881 | 2.922 | 2.866 | 2.896 | 51,170 | 2.8767 | 1.06% |
| 2016-11-09 | 0 | 5.640 | 5.640 | 5.710 | 5.600 | 5.630 | 154,000 | 865,180 | 5.6181 | 2.866 | 2.866 | 2.901 | 2.845 | 2.861 | 303,081 | 2.8546 | -1.40% |
| 2016-11-08 | 0 | 5.720 | 5.670 | 5.720 | 5.700 | 5.720 | 14,000 | 79,640 | 5.6886 | 2.906 | 2.881 | 2.906 | 2.896 | 2.906 | 27,553 | 2.8904 | 1.24% |
| 2016-11-07 | 0 | 5.650 | 5.650 | 5.700 | 5.640 | 5.700 | 44,000 | 249,680 | 5.6745 | 2.871 | 2.871 | 2.896 | 2.866 | 2.896 | 86,595 | 2.8833 | -0.88% |
| 2016-11-04 | 0 | 5.700 | 5.660 | 5.720 | 5.700 | 5.700 | 30,000 | 171,000 | 5.7000 | 2.896 | 2.876 | 2.906 | 2.896 | 2.896 | 59,042 | 2.8963 | 0.00% |
| 2016-11-03 | 0 | 5.700 | 5.700 | 5.800 | 5.650 | 5.700 | 22,000 | 124,400 | 5.6545 | 2.896 | 2.896 | 2.947 | 2.871 | 2.896 | 43,297 | 2.8732 | 0.00% |
| 2016-11-02 | 0 | 5.700 | 5.660 | 5.700 | 5.690 | 5.700 | 12,000 | 68,340 | 5.6950 | 2.896 | 2.876 | 2.896 | 2.891 | 2.896 | 23,617 | 2.8937 | 0.00% |
| 2016-11-01 | 0 | 5.700 | 5.700 | 5.740 | 5.620 | 5.700 | 228,000 | 1,284,220 | 5.6325 | 2.896 | 2.896 | 2.917 | 2.856 | 2.896 | 448,718 | 2.8620 | 0.53% |
| 2016-10-31 | 0 | 5.670 | 5.660 | 5.790 | 5.650 | 5.670 | 642,000 | 3,633,000 | 5.6589 | 2.881 | 2.876 | 2.942 | 2.871 | 2.881 | 1,263,494 | 2.8754 | -0.87% |
| 2016-10-28 | 0 | 5.720 | 5.720 | 5.780 | 5.710 | 5.740 | 10,000 | 57,160 | 5.7160 | 2.906 | 2.906 | 2.937 | 2.901 | 2.917 | 19,681 | 2.9044 | -1.55% |
| 2016-10-27 | 0 | 5.810 | 5.610 | 5.810 | - | - | 0 | 0 | - | 2.952 | 2.851 | 2.952 | - | - | 0 | - | -0.34% |
| 2016-10-26 | 0 | 5.830 | 5.750 | 5.830 | 5.840 | 5.840 | 4,000 | 23,360 | 5.8400 | 2.962 | 2.922 | 2.962 | 2.967 | 2.967 | 7,872 | 2.9674 | -0.34% |
| 2016-10-25 | 0 | 5.850 | 5.720 | 5.850 | 5.880 | 5.880 | 4,000 | 23,520 | 5.8800 | 2.972 | 2.906 | 2.972 | 2.988 | 2.988 | 7,872 | 2.9877 | -0.51% |
| 2016-10-24 | 0 | 5.880 | 5.700 | 5.950 | 5.770 | 5.960 | 18,000 | 105,260 | 5.8478 | 2.988 | 2.896 | 3.023 | 2.932 | 3.028 | 35,425 | 2.9713 | 1.91% |
| 2016-10-20 | 0 | 5.770 | 5.680 | 5.770 | 5.780 | 5.780 | 12,000 | 69,360 | 5.7800 | 2.932 | 2.886 | 2.932 | 2.937 | 2.937 | 23,617 | 2.9369 | -0.17% |
| 2016-10-19 | 0 | 5.780 | 5.680 | 5.780 | 5.780 | 5.780 | 6,000 | 34,680 | 5.7800 | 2.937 | 2.886 | 2.937 | 2.937 | 2.937 | 11,808 | 2.9369 | -0.34% |
| 2016-10-18 | 0 | 5.800 | 5.690 | 5.950 | 5.680 | 5.800 | 88,000 | 503,600 | 5.7227 | 2.947 | 2.891 | 3.023 | 2.886 | 2.947 | 173,189 | 2.9078 | 2.29% |
| 2016-10-17 | 0 | 5.670 | 5.670 | 5.740 | 5.600 | 5.810 | 150,000 | 854,520 | 5.6968 | 2.881 | 2.881 | 2.917 | 2.845 | 2.952 | 295,209 | 2.8946 | -2.07% |
| 2016-10-14 | 0 | 5.790 | 5.740 | 5.790 | 5.610 | 5.900 | 92,000 | 526,120 | 5.7187 | 2.942 | 2.917 | 2.942 | 2.851 | 2.998 | 181,061 | 2.9058 | 0.87% |
| 2016-10-13 | 0 | 5.920 | 5.920 | 5.950 | 5.910 | 5.990 | 260,000 | 1,542,720 | 5.9335 | 2.917 | 2.917 | 2.931 | 2.912 | 2.951 | 527,742 | 2.9232 | 0.17% |
| 2016-10-12 | 0 | 5.910 | 5.910 | 5.930 | 5.900 | 5.970 | 214,000 | 1,269,840 | 5.9338 | 2.912 | 2.912 | 2.922 | 2.907 | 2.941 | 434,372 | 2.9234 | -1.01% |
| 2016-10-11 | 0 | 5.970 | 5.970 | 5.990 | 5.950 | 6.030 | 188,000 | 1,125,240 | 5.9853 | 2.941 | 2.941 | 2.951 | 2.931 | 2.971 | 381,598 | 2.9488 | -1.00% |
| 2016-10-07 | 0 | 6.030 | 5.960 | 6.030 | 5.940 | 6.030 | 94,000 | 563,300 | 5.9926 | 2.971 | 2.936 | 2.971 | 2.926 | 2.971 | 190,799 | 2.9523 | 0.17% |
| 2016-10-06 | 0 | 6.020 | 6.010 | 6.020 | 5.990 | 6.050 | 207,000 | 1,246,610 | 6.0223 | 2.966 | 2.961 | 2.966 | 2.951 | 2.981 | 420,164 | 2.9670 | 1.01% |
| 2016-10-05 | 0 | 5.960 | 5.950 | 5.970 | 5.890 | 5.960 | 128,000 | 756,140 | 5.9073 | 2.936 | 2.931 | 2.941 | 2.902 | 2.936 | 259,811 | 2.9103 | 0.51% |
| 2016-10-04 | 0 | 5.930 | 5.920 | 5.960 | 5.820 | 5.970 | 313,000 | 1,849,760 | 5.9098 | 2.922 | 2.917 | 2.936 | 2.867 | 2.941 | 635,320 | 2.9115 | 2.07% |
| 2016-10-03 | 0 | 5.810 | 5.810 | 5.830 | 5.800 | 5.890 | 148,000 | 861,320 | 5.8197 | 2.862 | 2.862 | 2.872 | 2.857 | 2.902 | 300,407 | 2.8672 | 0.35% |
| 2016-09-30 | 0 | 5.790 | 5.790 | 5.800 | 5.680 | 5.810 | 268,000 | 1,543,160 | 5.7581 | 2.853 | 2.853 | 2.857 | 2.798 | 2.862 | 543,980 | 2.8368 | 1.40% |
| 2016-09-29 | 0 | 5.710 | 5.680 | 5.710 | 5.680 | 5.710 | 94,000 | 536,080 | 5.7030 | 2.813 | 2.798 | 2.813 | 2.798 | 2.813 | 190,799 | 2.8097 | 0.00% |
| 2016-09-28 | 0 | 5.710 | 5.680 | 5.710 | 5.640 | 5.710 | 70,000 | 397,900 | 5.6843 | 2.813 | 2.798 | 2.813 | 2.779 | 2.813 | 142,084 | 2.8005 | 0.71% |
| 2016-09-27 | 0 | 5.670 | 5.650 | 5.670 | 5.590 | 5.670 | 102,000 | 573,980 | 5.6273 | 2.793 | 2.784 | 2.793 | 2.754 | 2.793 | 207,037 | 2.7724 | 1.43% |
| 2016-09-26 | 0 | 5.590 | 5.580 | 5.640 | 5.500 | 5.600 | 52,000 | 290,300 | 5.5827 | 2.754 | 2.749 | 2.779 | 2.710 | 2.759 | 105,548 | 2.7504 | -0.18% |
| 2016-09-23 | 0 | 5.600 | 5.560 | 5.600 | 5.600 | 5.600 | 16,000 | 89,600 | 5.6000 | 2.759 | 2.739 | 2.759 | 2.759 | 2.759 | 32,476 | 2.7589 | 0.18% |
| 2016-09-22 | 0 | 5.590 | 5.600 | 5.620 | 5.590 | 5.620 | 128,000 | 718,100 | 5.6102 | 2.754 | 2.759 | 2.769 | 2.754 | 2.769 | 259,811 | 2.7639 | -0.53% |
| 2016-09-21 | 0 | 5.620 | 5.590 | 5.640 | 5.570 | 5.620 | 38,800 | 217,044 | 5.5939 | 2.769 | 2.754 | 2.779 | 2.744 | 2.769 | 78,755 | 2.7559 | 0.36% |
| 2016-09-20 | 0 | 5.600 | 5.600 | 5.610 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 2.759 | 2.759 | 2.764 | 2.759 | 2.759 | 40,596 | 2.7589 | 0.18% |
| 2016-09-19 | 0 | 5.590 | 5.540 | 5.590 | 5.550 | 5.640 | 273,000 | 1,529,334 | 5.6020 | 2.754 | 2.729 | 2.754 | 2.734 | 2.779 | 554,129 | 2.7599 | 1.64% |
| 2016-09-15 | 0 | 5.500 | 5.490 | 5.520 | 5.500 | 5.540 | 204,000 | 1,124,340 | 5.5115 | 2.710 | 2.705 | 2.720 | 2.710 | 2.729 | 414,074 | 2.7153 | 0.55% |
| 2016-09-14 | 0 | 5.470 | 5.450 | 5.480 | 5.470 | 5.470 | 12,000 | 65,640 | 5.4700 | 2.695 | 2.685 | 2.700 | 2.695 | 2.695 | 24,357 | 2.6949 | -0.18% |
| 2016-09-13 | 0 | 5.480 | 5.480 | 5.510 | 5.440 | 5.480 | 20,000 | 109,360 | 5.4680 | 2.700 | 2.700 | 2.715 | 2.680 | 2.700 | 40,596 | 2.6939 | 1.29% |
| 2016-09-12 | 0 | 5.410 | 5.410 | 5.430 | 5.390 | 5.450 | 144,000 | 781,440 | 5.4267 | 2.665 | 2.665 | 2.675 | 2.655 | 2.685 | 292,288 | 2.6735 | -1.28% |
| 2016-09-09 | 0 | 5.480 | 5.480 | 5.500 | 5.470 | 5.540 | 306,000 | 1,677,760 | 5.4829 | 2.700 | 2.700 | 2.710 | 2.695 | 2.729 | 621,111 | 2.7012 | 0.55% |
| 2016-09-08 | 0 | 5.450 | 5.450 | 5.510 | 5.400 | 5.450 | 45,000 | 244,516 | 5.4337 | 2.685 | 2.685 | 2.715 | 2.660 | 2.685 | 91,340 | 2.6770 | 1.30% |
| 2016-09-07 | 0 | 5.380 | 5.380 | 5.430 | 5.380 | 5.390 | 102,000 | 549,640 | 5.3886 | 2.651 | 2.651 | 2.675 | 2.651 | 2.655 | 207,037 | 2.6548 | -0.19% |
| 2016-09-06 | 0 | 5.390 | 5.390 | 5.400 | 5.380 | 5.500 | 74,000 | 400,300 | 5.4095 | 2.655 | 2.655 | 2.660 | 2.651 | 2.710 | 150,203 | 2.6651 | -0.19% |
| 2016-09-05 | 0 | 5.400 | 5.390 | 5.400 | 5.400 | 5.430 | 138,000 | 746,580 | 5.4100 | 2.660 | 2.655 | 2.660 | 2.660 | 2.675 | 280,109 | 2.6653 | 0.93% |
| 2016-09-02 | 0 | 5.350 | 5.350 | 5.410 | 5.330 | 5.370 | 248,000 | 1,329,160 | 5.3595 | 2.636 | 2.636 | 2.665 | 2.626 | 2.646 | 503,384 | 2.6404 | -0.37% |
| 2016-09-01 | 0 | 5.370 | 5.360 | 5.420 | 5.360 | 5.410 | 100,000 | 539,000 | 5.3900 | 2.646 | 2.641 | 2.670 | 2.641 | 2.665 | 202,978 | 2.6555 | 0.00% |
| 2016-08-31 | 0 | 5.370 | 5.370 | 5.430 | 5.370 | 5.400 | 106,000 | 569,880 | 5.3762 | 2.646 | 2.646 | 2.675 | 2.646 | 2.660 | 215,156 | 2.6487 | -0.37% |
| 2016-08-30 | 0 | 5.390 | 5.370 | 5.400 | 5.370 | 5.400 | 128,000 | 689,280 | 5.3850 | 2.655 | 2.646 | 2.660 | 2.646 | 2.660 | 259,811 | 2.6530 | -0.19% |
| 2016-08-29 | 0 | 5.400 | 5.380 | 5.430 | 5.400 | 5.420 | 80,000 | 432,080 | 5.4010 | 2.660 | 2.651 | 2.675 | 2.660 | 2.670 | 162,382 | 2.6609 | 0.00% |
| 2016-08-26 | 0 | 5.400 | 5.400 | 5.410 | 5.360 | 5.400 | 42,000 | 226,440 | 5.3914 | 2.660 | 2.660 | 2.665 | 2.641 | 2.660 | 85,251 | 2.6562 | 0.37% |
| 2016-08-25 | 0 | 5.380 | 5.370 | 5.380 | 5.340 | 5.380 | 32,000 | 171,540 | 5.3606 | 2.651 | 2.646 | 2.651 | 2.631 | 2.651 | 64,953 | 2.6410 | 0.19% |
| 2016-08-24 | 0 | 5.370 | 5.370 | 5.380 | 5.370 | 5.380 | 22,000 | 118,240 | 5.3745 | 2.646 | 2.646 | 2.651 | 2.646 | 2.651 | 44,655 | 2.6479 | 0.00% |
| 2016-08-23 | 0 | 5.370 | 5.370 | 5.390 | 5.360 | 5.390 | 46,000 | 247,000 | 5.3696 | 2.646 | 2.646 | 2.655 | 2.641 | 2.655 | 93,370 | 2.6454 | -0.56% |
| 2016-08-22 | 0 | 5.400 | 5.360 | 5.400 | 5.240 | 5.400 | 182,000 | 965,760 | 5.3064 | 2.660 | 2.641 | 2.660 | 2.582 | 2.660 | 369,419 | 2.6143 | -0.18% |
| 2016-08-19 | 0 | 5.410 | 5.380 | 5.420 | 5.330 | 5.410 | 34,000 | 181,800 | 5.3471 | 2.665 | 2.651 | 2.670 | 2.626 | 2.665 | 69,012 | 2.6343 | 1.31% |
| 2016-08-18 | 0 | 5.340 | 5.330 | 5.400 | 5.340 | 5.390 | 122,000 | 654,960 | 5.3685 | 2.631 | 2.626 | 2.660 | 2.631 | 2.655 | 247,633 | 2.6449 | 0.19% |
| 2016-08-17 | 0 | 5.330 | 5.320 | 5.330 | 5.310 | 5.340 | 68,000 | 362,060 | 5.3244 | 2.626 | 2.621 | 2.626 | 2.616 | 2.631 | 138,025 | 2.6232 | 0.00% |
| 2016-08-16 | 0 | 5.330 | 5.330 | 5.350 | 5.330 | 5.350 | 12,000 | 64,080 | 5.3400 | 2.626 | 2.626 | 2.636 | 2.626 | 2.636 | 24,357 | 2.6308 | -0.74% |
| 2016-08-15 | 0 | 5.370 | 5.340 | 5.380 | 5.320 | 5.400 | 114,000 | 611,840 | 5.3670 | 2.646 | 2.631 | 2.651 | 2.621 | 2.660 | 231,394 | 2.6441 | 1.32% |
| 2016-08-12 | 0 | 5.300 | 5.300 | 5.330 | 5.270 | 5.330 | 52,000 | 275,840 | 5.3046 | 2.611 | 2.611 | 2.626 | 2.596 | 2.626 | 105,548 | 2.6134 | 0.76% |
| 2016-08-11 | 0 | 5.260 | 5.260 | 5.320 | 5.240 | 5.310 | 42,000 | 221,100 | 5.2643 | 2.591 | 2.591 | 2.621 | 2.582 | 2.616 | 85,251 | 2.5935 | -0.38% |
| 2016-08-10 | 0 | 5.280 | 5.260 | 5.340 | 5.260 | 5.400 | 60,000 | 317,960 | 5.2993 | 2.601 | 2.591 | 2.631 | 2.591 | 2.660 | 121,787 | 2.6108 | 0.38% |
| 2016-08-09 | 0 | 5.260 | 5.260 | 5.330 | 5.210 | 5.260 | 50,000 | 262,520 | 5.2504 | 2.591 | 2.591 | 2.626 | 2.567 | 2.591 | 101,489 | 2.5867 | -1.13% |
| 2016-08-08 | 0 | 5.320 | 5.290 | 5.330 | 5.320 | 5.340 | 38,000 | 202,560 | 5.3305 | 2.621 | 2.606 | 2.626 | 2.621 | 2.631 | 77,131 | 2.6262 | 0.00% |
| 2016-08-05 | 0 | 5.320 | 5.320 | 5.340 | 5.300 | 5.320 | 26,000 | 138,200 | 5.3154 | 2.621 | 2.621 | 2.631 | 2.611 | 2.621 | 52,774 | 2.6187 | 0.38% |
| 2016-08-04 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 2.611 | 2.611 | 2.621 | 2.611 | 2.611 | 16,238 | 2.6111 | 0.38% |
| 2016-08-03 | 0 | 5.280 | 5.250 | 5.300 | 5.230 | 5.280 | 32,000 | 168,560 | 5.2675 | 2.601 | 2.586 | 2.611 | 2.577 | 2.601 | 64,953 | 2.5951 | -0.38% |
| 2016-08-01 | 0 | 5.300 | 5.300 | 5.340 | 5.200 | 5.330 | 60,000 | 316,320 | 5.2720 | 2.611 | 2.611 | 2.631 | 2.562 | 2.626 | 121,787 | 2.5973 | 1.92% |
| 2016-07-29 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.240 | 198,000 | 1,032,840 | 5.2164 | 2.562 | 2.562 | 2.586 | 2.562 | 2.582 | 401,896 | 2.5699 | -0.57% |
| 2016-07-28 | 0 | 5.230 | 5.350 | 5.400 | 5.200 | 5.400 | 134,000 | 712,620 | 5.3181 | 2.577 | 2.636 | 2.660 | 2.562 | 2.660 | 271,990 | 2.6200 | -2.61% |
| 2016-07-27 | 0 | 5.370 | 5.370 | 5.420 | 5.370 | 5.480 | 42,000 | 226,320 | 5.3886 | 2.646 | 2.646 | 2.670 | 2.646 | 2.700 | 85,251 | 2.6548 | 0.37% |
| 2016-07-26 | 0 | 5.350 | 5.320 | 5.410 | 5.320 | 5.430 | 206,000 | 1,109,620 | 5.3865 | 2.636 | 2.621 | 2.665 | 2.621 | 2.675 | 418,134 | 2.6537 | 0.19% |
| 2016-07-25 | 0 | 5.340 | 5.310 | 5.350 | 5.250 | 5.340 | 102,000 | 541,740 | 5.3112 | 2.631 | 2.616 | 2.636 | 2.586 | 2.631 | 207,037 | 2.6166 | 2.30% |
| 2016-07-22 | 0 | 5.220 | 5.220 | 5.260 | 5.200 | 5.260 | 68,000 | 354,760 | 5.2171 | 2.572 | 2.572 | 2.591 | 2.562 | 2.591 | 138,025 | 2.5703 | -0.57% |
| 2016-07-21 | 0 | 5.250 | 5.210 | 5.300 | 5.180 | 5.250 | 224,000 | 1,166,880 | 5.2093 | 2.586 | 2.567 | 2.611 | 2.552 | 2.586 | 454,670 | 2.5664 | 2.74% |
| 2016-07-20 | 0 | 5.110 | 5.110 | 5.180 | 5.090 | 5.180 | 472,000 | 2,426,860 | 5.1417 | 2.518 | 2.518 | 2.552 | 2.508 | 2.552 | 958,054 | 2.5331 | 0.39% |
| 2016-07-19 | 0 | 5.090 | 5.090 | 5.100 | 5.090 | 5.100 | 122,000 | 621,980 | 5.0982 | 2.508 | 2.508 | 2.513 | 2.508 | 2.513 | 247,633 | 2.5117 | -0.20% |
| 2016-07-18 | 0 | 5.100 | 5.080 | 5.100 | 5.080 | 5.100 | 416,000 | 2,119,780 | 5.0956 | 2.513 | 2.503 | 2.513 | 2.503 | 2.513 | 844,387 | 2.5104 | 0.20% |
| 2016-07-15 | 0 | 5.090 | 5.080 | 5.090 | 5.080 | 5.100 | 292,000 | 1,485,520 | 5.0874 | 2.508 | 2.503 | 2.508 | 2.503 | 2.513 | 592,694 | 2.5064 | 0.00% |
| 2016-07-14 | 0 | 5.090 | 5.080 | 5.090 | 5.040 | 5.090 | 254,000 | 1,292,540 | 5.0887 | 2.508 | 2.503 | 2.508 | 2.483 | 2.508 | 515,563 | 2.5070 | 0.00% |
| 2016-07-13 | 0 | 5.090 | 5.080 | 5.090 | 5.050 | 5.090 | 230,000 | 1,162,400 | 5.0539 | 2.508 | 2.503 | 2.508 | 2.488 | 2.508 | 466,848 | 2.4899 | 0.79% |
| 2016-07-12 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 168,000 | 848,400 | 5.0500 | 2.488 | 2.478 | 2.488 | 2.488 | 2.488 | 341,002 | 2.4880 | 0.00% |
| 2016-07-11 | 0 | 5.050 | 5.040 | 5.050 | 5.010 | 5.050 | 252,000 | 1,272,200 | 5.0484 | 2.488 | 2.483 | 2.488 | 2.468 | 2.488 | 511,503 | 2.4872 | 0.00% |
| 2016-07-08 | 0 | 5.050 | 5.030 | 5.050 | 5.020 | 5.050 | 180,000 | 905,260 | 5.0292 | 2.488 | 2.478 | 2.488 | 2.473 | 2.488 | 365,360 | 2.4777 | 0.60% |
| 2016-07-07 | 0 | 5.020 | 5.010 | 5.030 | 5.010 | 5.030 | 564,000 | 2,829,300 | 5.0165 | 2.473 | 2.468 | 2.478 | 2.468 | 2.478 | 1,144,793 | 2.4715 | 0.00% |
| 2016-07-06 | 0 | 5.020 | 5.010 | 5.020 | 5.010 | 5.020 | 76,000 | 381,340 | 5.0176 | 2.473 | 2.468 | 2.473 | 2.468 | 2.473 | 154,263 | 2.4720 | 0.00% |
| 2016-07-05 | 0 | 5.020 | 5.010 | 5.020 | 5.020 | 5.020 | 102,000 | 512,040 | 5.0200 | 2.473 | 2.468 | 2.473 | 2.473 | 2.473 | 207,037 | 2.4732 | 0.00% |
| 2016-07-04 | 0 | 5.020 | 5.010 | 5.020 | 5.010 | 5.020 | 252,000 | 1,264,940 | 5.0196 | 2.473 | 2.468 | 2.473 | 2.468 | 2.473 | 511,503 | 2.4730 | 0.20% |
| 2016-06-30 | 0 | 5.010 | 5.000 | 5.030 | 4.950 | 5.040 | 156,000 | 783,060 | 5.0196 | 2.468 | 2.463 | 2.478 | 2.439 | 2.483 | 316,645 | 2.4730 | -0.20% |
| 2016-06-29 | 0 | 5.020 | 5.010 | 5.020 | 5.020 | 5.120 | 198,000 | 998,980 | 5.0454 | 2.473 | 2.468 | 2.473 | 2.473 | 2.522 | 401,896 | 2.4857 | 0.20% |
| 2016-06-28 | 0 | 5.190 | 5.190 | 5.200 | 5.190 | 5.210 | 146,000 | 759,060 | 5.1990 | 2.468 | 2.468 | 2.473 | 2.468 | 2.478 | 306,994 | 2.4726 | -0.19% |
| 2016-06-27 | 0 | 5.200 | 5.190 | 5.210 | 5.180 | 5.220 | 372,000 | 1,934,920 | 5.2014 | 2.473 | 2.468 | 2.478 | 2.463 | 2.483 | 782,205 | 2.4737 | 0.39% |
| 2016-06-24 | 0 | 5.180 | 5.170 | 5.190 | 5.150 | 5.180 | 70,000 | 360,940 | 5.1563 | 2.463 | 2.459 | 2.468 | 2.449 | 2.463 | 147,189 | 2.4522 | -0.19% |
| 2016-06-23 | 0 | 5.190 | 5.180 | 5.190 | 5.180 | 5.190 | 110,000 | 570,500 | 5.1864 | 2.468 | 2.463 | 2.468 | 2.463 | 2.468 | 231,297 | 2.4665 | 0.00% |
| 2016-06-22 | 0 | 5.190 | 5.180 | 5.190 | 5.180 | 5.190 | 120,000 | 622,660 | 5.1888 | 2.468 | 2.463 | 2.468 | 2.463 | 2.468 | 252,324 | 2.4677 | 0.00% |
| 2016-06-21 | 0 | 5.190 | 5.180 | 5.190 | 5.190 | 5.200 | 94,000 | 487,880 | 5.1902 | 2.468 | 2.463 | 2.468 | 2.468 | 2.473 | 197,654 | 2.4684 | -0.19% |
| 2016-06-20 | 0 | 5.200 | 5.180 | 5.240 | 5.180 | 5.200 | 112,000 | 580,680 | 5.1846 | 2.473 | 2.463 | 2.492 | 2.463 | 2.473 | 235,503 | 2.4657 | 0.39% |
| 2016-06-17 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.180 | 50,000 | 259,000 | 5.1800 | 2.463 | 2.454 | 2.463 | 2.463 | 2.463 | 105,135 | 2.4635 | 0.00% |
| 2016-06-16 | 0 | 5.180 | 5.120 | 5.200 | 5.180 | 5.180 | 46,000 | 238,360 | 5.1817 | 2.463 | 2.435 | 2.473 | 2.463 | 2.463 | 96,724 | 2.4643 | -0.38% |
| 2016-06-15 | 0 | 5.200 | 5.140 | 5.210 | 5.180 | 5.200 | 146,000 | 757,860 | 5.1908 | 2.473 | 2.444 | 2.478 | 2.463 | 2.473 | 306,994 | 2.4686 | 0.19% |
| 2016-06-14 | 0 | 5.190 | 5.190 | 5.220 | 5.190 | 5.230 | 144,000 | 748,180 | 5.1957 | 2.468 | 2.468 | 2.483 | 2.468 | 2.487 | 302,789 | 2.4710 | -0.38% |
| 2016-06-13 | 0 | 5.210 | 5.200 | 5.240 | 5.200 | 5.210 | 18,000 | 93,700 | 5.2056 | 2.478 | 2.473 | 2.492 | 2.473 | 2.478 | 37,849 | 2.4757 | -1.70% |
| 2016-06-10 | 0 | 5.300 | 5.210 | 5.290 | 5.300 | 5.300 | 16,000 | 84,800 | 5.3000 | 2.521 | 2.478 | 2.516 | 2.521 | 2.521 | 33,643 | 2.5206 | 1.34% |
| 2016-06-08 | 0 | 5.230 | 5.210 | 5.290 | 5.230 | 5.290 | 110,000 | 576,540 | 5.2413 | 2.487 | 2.478 | 2.516 | 2.487 | 2.516 | 231,297 | 2.4926 | 0.00% |
| 2016-06-07 | 0 | 5.230 | 5.200 | 5.230 | 5.220 | 5.240 | 54,000 | 282,380 | 5.2293 | 2.487 | 2.473 | 2.487 | 2.483 | 2.492 | 113,546 | 2.4869 | 0.38% |
| 2016-06-06 | 0 | 5.210 | 5.190 | 5.220 | 5.180 | 5.210 | 116,000 | 602,640 | 5.1952 | 2.478 | 2.468 | 2.483 | 2.463 | 2.478 | 243,913 | 2.4707 | -0.38% |
| 2016-06-03 | 0 | 5.230 | 5.200 | 5.240 | 5.200 | 5.230 | 104,000 | 540,920 | 5.2012 | 2.487 | 2.473 | 2.492 | 2.473 | 2.487 | 218,681 | 2.4736 | 0.38% |
| 2016-06-02 | 0 | 5.210 | 5.180 | 5.240 | 5.180 | 5.210 | 16,000 | 83,300 | 5.2063 | 2.478 | 2.463 | 2.492 | 2.463 | 2.478 | 33,643 | 2.4760 | 0.19% |
| 2016-06-01 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 42,000 | 218,400 | 5.2000 | 2.473 | 2.463 | 2.473 | 2.473 | 2.473 | 88,313 | 2.4730 | 0.00% |
| 2016-05-31 | 0 | 5.200 | 5.160 | 5.200 | 5.200 | 5.200 | 24,000 | 124,600 | 5.1917 | 2.473 | 2.454 | 2.473 | 2.473 | 2.473 | 50,465 | 2.4690 | 0.00% |
| 2016-05-30 | 0 | 5.200 | 5.160 | 5.200 | - | - | 0 | 0 | - | 2.473 | 2.454 | 2.473 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 5.200 | 5.150 | 5.210 | - | - | 0 | 0 | - | 2.473 | 2.449 | 2.478 | - | - | 0 | - | 0.00% |
| 2016-05-26 | 0 | 5.200 | 5.110 | 5.220 | - | - | 0 | 0 | - | 2.473 | 2.430 | 2.483 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 70,000 | 364,000 | 5.2000 | 2.473 | 2.425 | 2.473 | 2.473 | 2.473 | 147,189 | 2.4730 | 0.19% |
| 2016-05-24 | 0 | 5.190 | 5.150 | 5.200 | - | - | 0 | 0 | - | 2.468 | 2.449 | 2.473 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 5.190 | 5.140 | 5.200 | - | - | 0 | 0 | - | 2.468 | 2.444 | 2.473 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 5.190 | 5.160 | 5.200 | 5.190 | 5.190 | 20,000 | 103,800 | 5.1900 | 2.468 | 2.454 | 2.473 | 2.468 | 2.468 | 42,054 | 2.4683 | 0.39% |
| 2016-05-19 | 0 | 5.170 | 5.180 | 5.190 | 5.170 | 5.200 | 62,000 | 320,840 | 5.1748 | 2.459 | 2.463 | 2.468 | 2.459 | 2.473 | 130,367 | 2.4610 | 0.00% |
| 2016-05-18 | 0 | 5.170 | 5.160 | 5.190 | - | - | 0 | 0 | - | 2.459 | 2.454 | 2.468 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 5.170 | 5.170 | 5.200 | - | - | 0 | 0 | - | 2.459 | 2.459 | 2.473 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 6,000 | 31,020 | 5.1700 | 2.459 | 2.459 | 2.463 | 2.459 | 2.459 | 12,616 | 2.4587 | -0.58% |
| 2016-05-13 | 0 | 5.200 | 5.160 | 5.200 | 5.170 | 5.200 | 70,000 | 363,460 | 5.1923 | 2.473 | 2.454 | 2.473 | 2.459 | 2.473 | 147,189 | 2.4693 | 0.97% |
| 2016-05-12 | 0 | 5.150 | 5.150 | 5.210 | 5.120 | 5.170 | 22,000 | 113,160 | 5.1436 | 2.449 | 2.449 | 2.478 | 2.435 | 2.459 | 46,259 | 2.4462 | -1.34% |
| 2016-05-11 | 0 | 5.220 | 5.220 | 5.240 | - | - | 0 | 0 | - | 2.483 | 2.483 | 2.492 | - | - | 0 | - | 0.77% |
| 2016-05-10 | 0 | 5.180 | 5.180 | 5.190 | - | - | 0 | 0 | - | 2.463 | 2.463 | 2.468 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 5.180 | 5.150 | 5.200 | 5.180 | 5.200 | 36,000 | 187,000 | 5.1944 | 2.463 | 2.449 | 2.473 | 2.463 | 2.473 | 75,697 | 2.4704 | 0.00% |
| 2016-05-06 | 0 | 5.180 | 5.180 | 5.200 | 5.170 | 5.200 | 58,000 | 301,060 | 5.1907 | 2.463 | 2.463 | 2.473 | 2.459 | 2.473 | 121,957 | 2.4686 | -0.38% |
| 2016-05-05 | 0 | 5.200 | 5.190 | 5.200 | 5.200 | 5.200 | 138,000 | 717,600 | 5.2000 | 2.473 | 2.468 | 2.473 | 2.473 | 2.473 | 290,173 | 2.4730 | 0.19% |
| 2016-05-04 | 0 | 5.190 | 5.190 | 5.200 | 5.160 | 5.200 | 56,000 | 290,920 | 5.1950 | 2.468 | 2.468 | 2.473 | 2.454 | 2.473 | 117,751 | 2.4706 | -0.19% |
| 2016-05-03 | 0 | 5.200 | 5.180 | 5.200 | 5.150 | 5.200 | 882,000 | 4,584,253 | 5.1976 | 2.473 | 2.463 | 2.473 | 2.449 | 2.473 | 1,854,583 | 2.4719 | 0.00% |
| 2016-04-29 | 0 | 5.200 | 5.190 | 5.200 | 5.150 | 5.200 | 188,000 | 977,160 | 5.1977 | 2.473 | 2.468 | 2.473 | 2.449 | 2.473 | 395,308 | 2.4719 | 0.00% |
| 2016-04-28 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.210 | 196,000 | 1,019,420 | 5.2011 | 2.473 | 2.463 | 2.473 | 2.473 | 2.478 | 412,129 | 2.4735 | 0.00% |
| 2016-04-27 | 0 | 5.200 | 5.180 | 5.200 | 5.160 | 5.200 | 246,000 | 1,277,660 | 5.1937 | 2.473 | 2.463 | 2.473 | 2.454 | 2.473 | 517,265 | 2.4700 | 0.19% |
| 2016-04-26 | 0 | 5.190 | 5.170 | 5.190 | 5.180 | 5.200 | 264,000 | 1,371,940 | 5.1967 | 2.468 | 2.459 | 2.468 | 2.463 | 2.473 | 555,113 | 2.4715 | -0.19% |
| 2016-04-25 | 0 | 5.200 | 5.180 | 5.200 | 5.190 | 5.200 | 118,000 | 613,560 | 5.1997 | 2.473 | 2.463 | 2.473 | 2.468 | 2.473 | 248,119 | 2.4728 | 0.39% |
| 2016-04-22 | 0 | 5.180 | 5.180 | 5.200 | 5.150 | 5.200 | 174,000 | 903,640 | 5.1933 | 2.463 | 2.463 | 2.473 | 2.449 | 2.473 | 365,870 | 2.4698 | 0.58% |
| 2016-04-21 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 122,000 | 633,800 | 5.1951 | 2.449 | 2.449 | 2.473 | 2.449 | 2.473 | 256,530 | 2.4707 | -0.58% |
| 2016-04-20 | 0 | 5.180 | 5.180 | 5.200 | - | - | 0 | 0 | - | 2.463 | 2.463 | 2.473 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 5.180 | 5.120 | 5.200 | 5.160 | 5.180 | 14,000 | 72,460 | 5.1757 | 2.463 | 2.435 | 2.473 | 2.454 | 2.463 | 29,438 | 2.4615 | 0.00% |
| 2016-04-18 | 0 | 5.180 | 5.100 | 5.180 | 5.000 | 5.200 | 112,000 | 578,620 | 5.1663 | 2.463 | 2.425 | 2.463 | 2.378 | 2.473 | 235,503 | 2.4570 | 0.00% |
| 2016-04-15 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.200 | 18,000 | 93,420 | 5.1900 | 2.463 | 2.454 | 2.463 | 2.463 | 2.473 | 37,849 | 2.4683 | 0.00% |
| 2016-04-14 | 0 | 5.180 | 5.180 | 5.220 | 5.160 | 5.220 | 62,000 | 321,920 | 5.1923 | 2.463 | 2.463 | 2.483 | 2.454 | 2.483 | 130,367 | 2.4693 | 0.19% |
| 2016-04-13 | 0 | 5.170 | 5.150 | 5.210 | 5.170 | 5.200 | 52,000 | 269,880 | 5.1900 | 2.459 | 2.449 | 2.478 | 2.459 | 2.473 | 109,340 | 2.4683 | -0.19% |
| 2016-04-12 | 0 | 5.180 | 5.130 | 5.180 | 5.180 | 5.180 | 6,000 | 31,120 | 5.1867 | 2.463 | 2.440 | 2.463 | 2.463 | 2.463 | 12,616 | 2.4667 | 0.58% |
| 2016-04-11 | 0 | 5.150 | 5.120 | 5.180 | - | - | 0 | 0 | - | 2.449 | 2.435 | 2.463 | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 5.150 | 5.120 | 5.190 | 5.120 | 5.150 | 16,000 | 82,100 | 5.1313 | 2.449 | 2.435 | 2.468 | 2.435 | 2.449 | 33,643 | 2.4403 | 0.19% |
| 2016-04-07 | 0 | 5.140 | 5.140 | 5.180 | 5.140 | 5.140 | 18,000 | 92,560 | 5.1422 | 2.444 | 2.444 | 2.463 | 2.444 | 2.444 | 37,849 | 2.4455 | 0.39% |
| 2016-04-06 | 0 | 5.120 | 5.120 | 5.170 | - | - | 0 | 0 | - | 2.435 | 2.435 | 2.459 | - | - | 0 | - | 0.79% |
| 2016-04-05 | 0 | 5.080 | 5.080 | 5.120 | 5.050 | 5.080 | 16,000 | 81,100 | 5.0688 | 2.416 | 2.416 | 2.435 | 2.402 | 2.416 | 33,643 | 2.4106 | -0.39% |
| 2016-04-01 | 0 | 5.100 | 5.100 | 5.120 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.425 | 2.425 | 2.435 | 2.425 | 2.425 | 21,027 | 2.4255 | 0.00% |
| 2016-03-31 | 0 | 5.100 | 5.070 | 5.160 | 5.100 | 5.110 | 12,000 | 61,280 | 5.1067 | 2.425 | 2.411 | 2.454 | 2.425 | 2.430 | 25,232 | 2.4286 | -0.39% |
| 2016-03-30 | 0 | 5.120 | 5.110 | 5.190 | 5.120 | 5.120 | 10,000 | 51,200 | 5.1200 | 2.435 | 2.430 | 2.468 | 2.435 | 2.435 | 21,027 | 2.4350 | -1.35% |
| 2016-03-29 | 0 | 5.190 | 5.120 | 5.200 | 5.170 | 5.220 | 34,000 | 176,520 | 5.1918 | 2.468 | 2.435 | 2.473 | 2.459 | 2.483 | 71,492 | 2.4691 | -0.19% |
| 2016-03-24 | 0 | 5.200 | 5.150 | 5.200 | 5.000 | 5.200 | 92,000 | 470,260 | 5.1115 | 2.473 | 2.449 | 2.473 | 2.378 | 2.473 | 193,449 | 2.4309 | 3.38% |
| 2016-03-23 | 0 | 5.030 | 5.030 | 5.040 | 5.030 | 5.040 | 24,000 | 120,780 | 5.0325 | 2.392 | 2.392 | 2.397 | 2.392 | 2.397 | 50,465 | 2.3933 | -1.37% |
| 2016-03-22 | 0 | 5.100 | 5.050 | 5.130 | 5.060 | 5.130 | 34,000 | 172,540 | 5.0747 | 2.425 | 2.402 | 2.440 | 2.406 | 2.440 | 71,492 | 2.4134 | 0.20% |
| 2016-03-21 | 0 | 5.090 | 5.030 | 5.090 | - | - | 0 | 0 | - | 2.421 | 2.392 | 2.421 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 5.090 | 5.020 | 5.100 | 4.990 | 5.100 | 96,000 | 485,260 | 5.0548 | 2.421 | 2.387 | 2.425 | 2.373 | 2.425 | 201,859 | 2.4040 | 1.80% |
| 2016-03-17 | 0 | 5.000 | 5.000 | 5.080 | 4.990 | 5.000 | 16,000 | 79,880 | 4.9925 | 2.378 | 2.378 | 2.416 | 2.373 | 2.378 | 33,643 | 2.3743 | 0.20% |
| 2016-03-16 | 0 | 4.990 | 4.990 | 5.070 | 4.990 | 5.000 | 26,000 | 129,960 | 4.9985 | 2.373 | 2.373 | 2.411 | 2.373 | 2.378 | 54,670 | 2.3772 | -0.20% |
| 2016-03-15 | 0 | 5.000 | 4.970 | 5.060 | 4.920 | 5.000 | 18,000 | 89,360 | 4.9644 | 2.378 | 2.364 | 2.406 | 2.340 | 2.378 | 37,849 | 2.3610 | 0.00% |
| 2016-03-14 | 0 | 5.000 | 4.970 | 5.010 | 4.970 | 5.010 | 84,000 | 420,360 | 5.0043 | 2.378 | 2.364 | 2.383 | 2.364 | 2.383 | 176,627 | 2.3799 | -0.20% |
| 2016-03-11 | 0 | 5.010 | 4.930 | 5.010 | 4.900 | 5.080 | 46,000 | 231,900 | 5.0413 | 2.383 | 2.345 | 2.383 | 2.330 | 2.416 | 96,724 | 2.3975 | 1.62% |
| 2016-03-10 | 0 | 4.930 | 4.930 | 4.950 | 4.920 | 4.940 | 20,000 | 98,680 | 4.9340 | 2.345 | 2.345 | 2.354 | 2.340 | 2.349 | 42,054 | 2.3465 | 0.20% |
| 2016-03-09 | 0 | 4.920 | 4.900 | 4.920 | 4.920 | 4.920 | 2,000 | 9,840 | 4.9200 | 2.340 | 2.330 | 2.340 | 2.340 | 2.340 | 4,205 | 2.3398 | -0.61% |
| 2016-03-08 | 0 | 4.950 | 4.900 | 4.960 | 4.950 | 4.950 | 30,000 | 148,500 | 4.9500 | 2.354 | 2.330 | 2.359 | 2.354 | 2.354 | 63,081 | 2.3541 | 1.02% |
| 2016-03-07 | 0 | 4.900 | 4.900 | 4.950 | 4.840 | 4.900 | 185,600 | 904,124 | 4.8714 | 2.330 | 2.330 | 2.354 | 2.302 | 2.330 | 390,261 | 2.3167 | -0.20% |
| 2016-03-04 | 0 | 4.910 | 4.900 | 5.000 | 4.870 | 4.930 | 74,000 | 362,460 | 4.8981 | 2.335 | 2.330 | 2.378 | 2.316 | 2.345 | 155,600 | 2.3294 | 0.61% |
| 2016-03-03 | 0 | 4.880 | 4.860 | 4.890 | 4.870 | 4.910 | 42,000 | 205,260 | 4.8871 | 2.321 | 2.311 | 2.326 | 2.316 | 2.335 | 88,313 | 2.3242 | -0.81% |
| 2016-03-02 | 0 | 4.920 | 4.910 | 4.920 | 4.890 | 4.940 | 156,000 | 767,140 | 4.9176 | 2.340 | 2.335 | 2.340 | 2.326 | 2.349 | 328,021 | 2.3387 | 0.61% |
| 2016-03-01 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 4.910 | 50,000 | 244,420 | 4.8884 | 2.326 | 2.321 | 2.326 | 2.321 | 2.335 | 105,135 | 2.3248 | 0.20% |
| 2016-02-29 | 0 | 4.880 | 4.860 | 4.880 | 4.860 | 4.900 | 116,000 | 565,240 | 4.8728 | 2.321 | 2.311 | 2.321 | 2.311 | 2.330 | 243,913 | 2.3174 | -2.01% |
| 2016-02-26 | 0 | 4.980 | 4.900 | 4.980 | 4.890 | 4.990 | 18,000 | 89,320 | 4.9622 | 2.368 | 2.330 | 2.368 | 2.326 | 2.373 | 37,849 | 2.3599 | 2.05% |
| 2016-02-25 | 0 | 4.880 | 4.860 | 4.880 | 4.860 | 4.880 | 48,000 | 233,900 | 4.8729 | 2.321 | 2.311 | 2.321 | 2.311 | 2.321 | 100,930 | 2.3175 | 0.00% |
| 2016-02-24 | 0 | 4.880 | 4.880 | 4.890 | 4.870 | 4.900 | 112,000 | 547,440 | 4.8879 | 2.321 | 2.321 | 2.326 | 2.316 | 2.330 | 235,503 | 2.3246 | -0.20% |
| 2016-02-23 | 0 | 4.890 | 4.880 | 4.890 | 4.870 | 4.900 | 74,000 | 361,200 | 4.8811 | 2.326 | 2.321 | 2.326 | 2.316 | 2.330 | 155,600 | 2.3213 | 0.20% |
| 2016-02-22 | 0 | 4.880 | 4.880 | 4.890 | 4.870 | 4.890 | 74,000 | 361,240 | 4.8816 | 2.321 | 2.321 | 2.326 | 2.316 | 2.326 | 155,600 | 2.3216 | 0.21% |
| 2016-02-19 | 0 | 4.870 | 4.870 | 4.900 | 4.870 | 4.910 | 58,000 | 283,120 | 4.8814 | 2.316 | 2.316 | 2.330 | 2.316 | 2.335 | 121,957 | 2.3215 | -0.61% |
| 2016-02-18 | 0 | 4.900 | 4.900 | 4.920 | 4.900 | 4.920 | 48,000 | 235,880 | 4.9142 | 2.330 | 2.330 | 2.340 | 2.330 | 2.340 | 100,930 | 2.3371 | 0.00% |
| 2016-02-17 | 0 | 4.900 | 4.860 | 4.930 | 4.830 | 4.960 | 56,000 | 274,460 | 4.9011 | 2.330 | 2.311 | 2.345 | 2.297 | 2.359 | 117,751 | 2.3308 | 0.62% |
| 2016-02-16 | 0 | 4.870 | 4.850 | 4.880 | 4.850 | 4.900 | 642,000 | 3,139,620 | 4.8904 | 2.316 | 2.307 | 2.321 | 2.307 | 2.330 | 1,349,934 | 2.3258 | -0.61% |
| 2016-02-15 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.900 | 194,000 | 950,440 | 4.8992 | 2.330 | 2.326 | 2.330 | 2.326 | 2.330 | 407,924 | 2.3299 | 0.20% |
| 2016-02-12 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 4.940 | 134,000 | 656,200 | 4.8970 | 2.326 | 2.321 | 2.326 | 2.321 | 2.349 | 281,762 | 2.3289 | -2.00% |
| 2016-02-11 | 0 | 4.990 | 4.960 | 5.040 | 4.940 | 5.050 | 78,000 | 388,180 | 4.9767 | 2.373 | 2.359 | 2.397 | 2.349 | 2.402 | 164,011 | 2.3668 | -0.60% |
| 2016-02-05 | 0 | 5.020 | 5.020 | 5.090 | - | - | 4,000 | 20,120 | 5.0300 | 2.387 | 2.387 | 2.421 | - | - | 8,411 | 2.3922 | 0.20% |
| 2016-02-04 | 0 | 5.010 | 5.010 | 5.070 | 5.000 | 5.020 | 30,000 | 150,220 | 5.0073 | 2.383 | 2.383 | 2.411 | 2.378 | 2.387 | 63,081 | 2.3814 | 0.20% |
| 2016-02-03 | 0 | 5.000 | 4.980 | 5.120 | 4.950 | 5.130 | 48,000 | 240,220 | 5.0046 | 2.378 | 2.368 | 2.435 | 2.354 | 2.440 | 100,930 | 2.3801 | 0.00% |
| 2016-02-02 | 0 | 5.000 | 5.000 | 5.060 | 4.980 | 5.060 | 118,000 | 589,560 | 4.9963 | 2.378 | 2.378 | 2.406 | 2.368 | 2.406 | 248,119 | 2.3761 | -2.91% |
| 2016-02-01 | 0 | 5.150 | 5.000 | 5.150 | 5.160 | 5.160 | 10,000 | 51,600 | 5.1600 | 2.449 | 2.378 | 2.449 | 2.454 | 2.454 | 21,027 | 2.4540 | -0.19% |
| 2016-01-29 | 0 | 5.160 | 5.000 | 5.160 | 5.180 | 5.180 | 6,000 | 31,080 | 5.1800 | 2.454 | 2.378 | 2.454 | 2.463 | 2.463 | 12,616 | 2.4635 | 4.45% |
| 2016-01-28 | 0 | 4.940 | 4.940 | 5.150 | 4.940 | 5.010 | 62,000 | 309,240 | 4.9877 | 2.349 | 2.349 | 2.449 | 2.349 | 2.383 | 130,367 | 2.3721 | -1.20% |
| 2016-01-27 | 0 | 5.000 | 4.990 | 5.170 | 4.990 | 5.000 | 28,000 | 140,160 | 5.0057 | 2.378 | 2.373 | 2.459 | 2.373 | 2.378 | 58,876 | 2.3806 | 0.00% |
| 2016-01-26 | 0 | 5.000 | 4.980 | 5.030 | 5.000 | 5.030 | 20,000 | 100,140 | 5.0070 | 2.378 | 2.368 | 2.392 | 2.378 | 2.392 | 42,054 | 2.3812 | -0.79% |
| 2016-01-25 | 0 | 5.040 | 5.030 | 5.050 | 5.030 | 5.080 | 88,000 | 443,320 | 5.0377 | 2.397 | 2.392 | 2.402 | 2.392 | 2.416 | 185,038 | 2.3958 | 0.20% |
| 2016-01-22 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.030 | 96,000 | 482,560 | 5.0267 | 2.392 | 2.387 | 2.392 | 2.383 | 2.392 | 201,859 | 2.3906 | 0.60% |
| 2016-01-21 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.140 | 66,000 | 335,900 | 5.0894 | 2.378 | 2.378 | 2.425 | 2.378 | 2.444 | 138,778 | 2.4204 | -1.77% |
| 2016-01-20 | 0 | 5.090 | 5.090 | 5.140 | 5.050 | 5.200 | 170,000 | 878,060 | 5.1651 | 2.421 | 2.421 | 2.444 | 2.402 | 2.473 | 357,459 | 2.4564 | 0.79% |
| 2016-01-19 | 0 | 5.050 | 5.050 | 5.150 | 5.030 | 5.080 | 8,000 | 40,500 | 5.0625 | 2.402 | 2.402 | 2.449 | 2.392 | 2.416 | 16,822 | 2.4076 | 0.00% |
| 2016-01-18 | 0 | 5.050 | 5.040 | 5.050 | 5.030 | 5.110 | 32,000 | 161,880 | 5.0588 | 2.402 | 2.397 | 2.402 | 2.392 | 2.430 | 67,286 | 2.4058 | -0.20% |
| 2016-01-15 | 0 | 5.060 | 5.060 | 5.100 | 5.060 | 5.170 | 146,000 | 742,440 | 5.0852 | 2.406 | 2.406 | 2.425 | 2.406 | 2.459 | 306,994 | 2.4184 | -2.50% |
| 2016-01-14 | 0 | 5.190 | 5.180 | 5.200 | 5.150 | 5.200 | 60,000 | 309,980 | 5.1663 | 2.468 | 2.463 | 2.473 | 2.449 | 2.473 | 126,162 | 2.4570 | -0.19% |
| 2016-01-13 | 0 | 5.200 | 5.200 | 5.210 | 5.150 | 5.240 | 38,000 | 196,680 | 5.1758 | 2.473 | 2.473 | 2.478 | 2.449 | 2.492 | 79,903 | 2.4615 | 1.56% |
| 2016-01-12 | 0 | 5.120 | 5.120 | 5.150 | 5.110 | 5.120 | 34,000 | 173,780 | 5.1112 | 2.435 | 2.435 | 2.449 | 2.430 | 2.435 | 71,492 | 2.4308 | 0.20% |
| 2016-01-11 | 0 | 5.110 | 5.100 | 5.150 | 5.100 | 5.150 | 84,000 | 429,280 | 5.1105 | 2.430 | 2.425 | 2.449 | 2.425 | 2.449 | 176,627 | 2.4304 | -0.39% |
| 2016-01-08 | 0 | 5.130 | 5.130 | 5.200 | 5.110 | 5.110 | 24,000 | 122,680 | 5.1117 | 2.440 | 2.440 | 2.473 | 2.430 | 2.430 | 50,465 | 2.4310 | 0.00% |
| 2016-01-07 | 0 | 5.130 | 5.130 | 5.180 | 5.130 | 5.190 | 154,000 | 793,000 | 5.1494 | 2.440 | 2.440 | 2.463 | 2.440 | 2.468 | 323,816 | 2.4489 | -1.16% |
| 2016-01-06 | 0 | 5.190 | 5.190 | 5.230 | 5.190 | 5.200 | 50,000 | 259,900 | 5.1980 | 2.468 | 2.468 | 2.487 | 2.468 | 2.473 | 105,135 | 2.4721 | -0.95% |
| 2016-01-05 | 0 | 5.240 | 5.170 | 5.280 | 5.160 | 5.240 | 72,000 | 373,640 | 5.1894 | 2.492 | 2.459 | 2.511 | 2.454 | 2.492 | 151,395 | 2.4680 | 1.55% |
| 2016-01-04 | 0 | 5.160 | 5.160 | 5.180 | 5.150 | 5.240 | 158,000 | 818,920 | 5.1830 | 2.454 | 2.454 | 2.463 | 2.449 | 2.492 | 332,227 | 2.4649 | -0.58% |
| 2015-12-31 | 0 | 5.190 | 5.180 | 5.240 | 5.180 | 5.290 | 90,000 | 468,740 | 5.2082 | 2.468 | 2.463 | 2.492 | 2.463 | 2.516 | 189,243 | 2.4769 | 0.00% |
| 2015-12-30 | 0 | 5.190 | 5.180 | 5.190 | 5.180 | 5.260 | 188,000 | 977,120 | 5.1974 | 2.468 | 2.463 | 2.468 | 2.463 | 2.502 | 395,308 | 2.4718 | 0.19% |
| 2015-12-29 | 0 | 5.180 | 5.180 | 5.260 | 5.170 | 5.260 | 450,000 | 2,333,800 | 5.1862 | 2.463 | 2.463 | 2.502 | 2.459 | 2.502 | 946,216 | 2.4665 | -0.77% |
| 2015-12-28 | 0 | 5.220 | 5.220 | 5.260 | 5.200 | 5.350 | 282,000 | 1,476,830 | 5.2370 | 2.483 | 2.483 | 2.502 | 2.473 | 2.544 | 592,962 | 2.4906 | 0.38% |
| 2015-12-24 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 71,400 | 369,842 | 5.1799 | 2.473 | 2.473 | 2.497 | 2.449 | 2.473 | 150,133 | 2.4634 | 0.97% |
| 2015-12-23 | 0 | 5.150 | 5.140 | 5.150 | 5.150 | 5.180 | 372,000 | 1,917,460 | 5.1545 | 2.449 | 2.444 | 2.449 | 2.449 | 2.463 | 782,205 | 2.4514 | -0.77% |
| 2015-12-22 | 0 | 5.190 | 5.180 | 5.200 | 5.190 | 5.240 | 466,000 | 2,420,640 | 5.1945 | 2.468 | 2.463 | 2.473 | 2.468 | 2.492 | 979,859 | 2.4704 | -1.14% |
| 2015-12-21 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.350 | 262,000 | 1,387,180 | 5.2946 | 2.497 | 2.492 | 2.497 | 2.497 | 2.544 | 550,908 | 2.5180 | -2.96% |
| 2015-12-18 | 0 | 5.410 | 5.400 | 5.500 | - | - | 0 | 0 | - | 2.573 | 2.568 | 2.616 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 5.410 | 5.400 | 5.500 | 5.390 | 5.410 | 4,000 | 21,600 | 5.4000 | 2.573 | 2.568 | 2.616 | 2.563 | 2.573 | 8,411 | 2.5681 | 1.12% |
| 2015-12-16 | 0 | 5.350 | 5.350 | 5.420 | 5.350 | 5.420 | 26,000 | 140,500 | 5.4038 | 2.544 | 2.544 | 2.578 | 2.544 | 2.578 | 54,670 | 2.5700 | 1.90% |
| 2015-12-15 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.310 | 264,000 | 1,397,900 | 5.2951 | 2.497 | 2.492 | 2.497 | 2.497 | 2.525 | 555,113 | 2.5182 | -0.94% |
| 2015-12-14 | 0 | 5.300 | 5.280 | 5.300 | 5.290 | 5.460 | 438,000 | 2,342,900 | 5.3491 | 2.521 | 2.511 | 2.521 | 2.516 | 2.597 | 920,983 | 2.5439 | -2.75% |
| 2015-12-11 | 0 | 5.450 | 5.420 | 5.450 | 5.420 | 5.450 | 76,000 | 413,800 | 5.4447 | 2.592 | 2.578 | 2.592 | 2.578 | 2.592 | 159,805 | 2.5894 | 0.18% |
| 2015-12-10 | 0 | 5.440 | 5.440 | 5.450 | 5.440 | 5.500 | 90,000 | 491,700 | 5.4633 | 2.587 | 2.587 | 2.592 | 2.587 | 2.616 | 189,243 | 2.5982 | -1.09% |
| 2015-12-09 | 0 | 5.500 | 5.490 | 5.500 | 5.500 | 5.530 | 108,000 | 594,740 | 5.5069 | 2.616 | 2.611 | 2.616 | 2.616 | 2.630 | 227,092 | 2.6189 | -1.08% |
| 2015-12-08 | 0 | 5.560 | 5.560 | 5.580 | 5.550 | 5.560 | 38,000 | 211,000 | 5.5526 | 2.644 | 2.644 | 2.654 | 2.639 | 2.644 | 79,903 | 2.6407 | -0.71% |
| 2015-12-07 | 0 | 5.600 | 5.580 | 5.600 | 5.600 | 5.610 | 140,000 | 784,240 | 5.6017 | 2.663 | 2.654 | 2.663 | 2.663 | 2.668 | 294,378 | 2.6641 | 0.00% |
| 2015-12-04 | 0 | 5.600 | 5.580 | 5.630 | 5.600 | 5.630 | 86,000 | 483,020 | 5.6165 | 2.663 | 2.654 | 2.678 | 2.663 | 2.678 | 180,832 | 2.6711 | -1.58% |
| 2015-12-03 | 0 | 5.690 | 5.690 | 5.750 | 5.680 | 5.680 | 4,000 | 22,720 | 5.6800 | 2.706 | 2.706 | 2.735 | 2.701 | 2.701 | 8,411 | 2.7013 | 1.61% |
| 2015-12-02 | 0 | 5.600 | 5.600 | 5.780 | 5.590 | 5.800 | 490,000 | 2,761,260 | 5.6352 | 2.663 | 2.663 | 2.749 | 2.658 | 2.758 | 1,030,324 | 2.6800 | -3.45% |
| 2015-12-01 | 0 | 5.800 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.758 | 2.758 | 2.806 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 5.800 | 5.630 | 5.890 | - | - | 0 | 0 | - | 2.758 | 2.678 | 2.801 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 5.800 | 5.800 | 5.870 | 5.800 | 5.850 | 6,000 | 34,900 | 5.8167 | 2.758 | 2.758 | 2.792 | 2.758 | 2.782 | 12,616 | 2.7663 | -1.69% |
| 2015-11-26 | 0 | 5.900 | 5.850 | 5.960 | - | - | 0 | 0 | - | 2.806 | 2.782 | 2.834 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 5,000 | 29,450 | 5.8900 | 2.806 | 2.782 | 2.806 | 2.806 | 2.806 | 10,514 | 2.8012 | 0.00% |
| 2015-11-24 | 0 | 5.900 | 5.900 | 6.040 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 2.806 | 2.806 | 2.872 | 2.806 | 2.806 | 37,849 | 2.8059 | 0.85% |
| 2015-11-23 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 56,000 | 331,460 | 5.9189 | 2.782 | 2.782 | 2.853 | 2.782 | 2.853 | 117,751 | 2.8149 | -0.85% |
| 2015-11-20 | 0 | 5.900 | 5.900 | 6.000 | 5.870 | 6.130 | 180,000 | 1,092,180 | 6.0677 | 2.806 | 2.806 | 2.853 | 2.792 | 2.915 | 378,486 | 2.8857 | 1.20% |
| 2015-11-19 | 0 | 5.830 | 5.830 | 6.000 | 5.700 | 6.000 | 362,000 | 2,134,700 | 5.8970 | 2.773 | 2.773 | 2.853 | 2.711 | 2.853 | 761,178 | 2.8045 | 3.00% |
| 2015-11-18 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.660 | 68,000 | 383,860 | 5.6450 | 2.692 | 2.692 | 2.701 | 2.682 | 2.692 | 142,984 | 2.6846 | 0.89% |
| 2015-11-17 | 0 | 5.610 | 5.610 | 5.730 | 5.610 | 5.660 | 44,000 | 246,980 | 5.6132 | 2.668 | 2.668 | 2.725 | 2.668 | 2.692 | 92,519 | 2.6695 | 0.18% |
| 2015-11-16 | 0 | 5.600 | 5.520 | 5.680 | 5.440 | 5.810 | 610,800 | 3,527,502 | 5.7752 | 2.663 | 2.625 | 2.701 | 2.587 | 2.763 | 1,284,330 | 2.7466 | 5.66% |
| 2015-11-13 | 0 | 5.300 | 5.300 | 5.450 | 5.290 | 5.520 | 673,000 | 3,592,950 | 5.3387 | 2.521 | 2.521 | 2.592 | 2.516 | 2.625 | 1,415,118 | 2.5390 | -3.64% |
| 2015-11-12 | 0 | 5.500 | 5.500 | 5.660 | 5.500 | 5.550 | 40,000 | 220,600 | 5.5150 | 2.616 | 2.616 | 2.692 | 2.616 | 2.639 | 84,108 | 2.6228 | -0.36% |
| 2015-11-11 | 0 | 5.520 | 5.500 | 5.700 | 5.520 | 5.540 | 21,000 | 116,250 | 5.5357 | 2.625 | 2.616 | 2.711 | 2.625 | 2.635 | 44,157 | 2.6327 | 0.00% |
| 2015-11-10 | 0 | 5.520 | 5.520 | 5.640 | 5.500 | 5.570 | 56,000 | 308,900 | 5.5161 | 2.625 | 2.625 | 2.682 | 2.616 | 2.649 | 117,751 | 2.6233 | -2.65% |
| 2015-11-09 | 0 | 5.670 | 5.600 | 5.670 | - | - | 0 | 0 | - | 2.697 | 2.663 | 2.697 | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 5.670 | 5.630 | 5.670 | 5.650 | 5.680 | 20,000 | 113,100 | 5.6550 | 2.697 | 2.678 | 2.697 | 2.687 | 2.701 | 42,054 | 2.6894 | 0.35% |
| 2015-11-05 | 0 | 5.650 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.687 | 2.663 | 2.711 | - | - | 0 | - | 0.00% |
| 2015-11-04 | 0 | 5.650 | 5.650 | 5.680 | 5.600 | 5.690 | 52,000 | 295,020 | 5.6735 | 2.687 | 2.687 | 2.701 | 2.663 | 2.706 | 109,340 | 2.6982 | 0.89% |
| 2015-11-03 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 4,000 | 22,600 | 5.6500 | 2.663 | 2.663 | 2.711 | 2.663 | 2.663 | 8,411 | 2.6870 | 0.72% |
| 2015-11-02 | 0 | 5.560 | 5.560 | 5.700 | 5.550 | 5.700 | 22,000 | 124,180 | 5.6445 | 2.644 | 2.644 | 2.711 | 2.639 | 2.711 | 46,259 | 2.6844 | -1.94% |
| 2015-10-30 | 0 | 5.670 | 5.520 | 5.670 | 5.670 | 5.780 | 4,000 | 22,900 | 5.7250 | 2.697 | 2.625 | 2.697 | 2.697 | 2.749 | 8,411 | 2.7227 | 0.53% |
| 2015-10-29 | 0 | 5.640 | 5.620 | 5.640 | 5.650 | 5.660 | 12,000 | 67,860 | 5.6550 | 2.682 | 2.673 | 2.682 | 2.687 | 2.692 | 25,232 | 2.6894 | 0.18% |
| 2015-10-28 | 0 | 5.630 | 5.600 | 5.630 | 5.450 | 5.630 | 95,000 | 526,780 | 5.5451 | 2.678 | 2.663 | 2.678 | 2.592 | 2.678 | 199,757 | 2.6371 | 0.18% |
| 2015-10-27 | 0 | 5.620 | 5.580 | 5.640 | 5.600 | 5.620 | 52,000 | 292,120 | 5.6177 | 2.673 | 2.654 | 2.682 | 2.663 | 2.673 | 109,340 | 2.6717 | 0.36% |
| 2015-10-26 | 0 | 5.600 | 5.590 | 5.600 | 5.570 | 5.640 | 52,000 | 290,580 | 5.5881 | 2.663 | 2.658 | 2.663 | 2.649 | 2.682 | 109,340 | 2.6576 | 0.00% |
| 2015-10-23 | 0 | 5.600 | 5.570 | 5.600 | 5.550 | 5.600 | 48,000 | 267,840 | 5.5800 | 2.663 | 2.649 | 2.663 | 2.639 | 2.663 | 100,930 | 2.6537 | 0.90% |
| 2015-10-22 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.560 | 26,000 | 144,140 | 5.5438 | 2.639 | 2.616 | 2.639 | 2.616 | 2.644 | 54,670 | 2.6365 | 0.91% |
| 2015-10-20 | 0 | 5.500 | 5.480 | 5.510 | 5.500 | 5.510 | 20,000 | 110,040 | 5.5020 | 2.616 | 2.606 | 2.620 | 2.616 | 2.620 | 42,054 | 2.6166 | -0.72% |
| 2015-10-19 | 0 | 5.540 | 5.510 | 5.540 | 5.540 | 5.570 | 48,000 | 266,080 | 5.5433 | 2.635 | 2.620 | 2.635 | 2.635 | 2.649 | 100,930 | 2.6363 | -0.36% |
| 2015-10-16 | 0 | 5.560 | 5.500 | 5.560 | 5.500 | 5.560 | 44,000 | 243,060 | 5.5241 | 2.644 | 2.616 | 2.644 | 2.616 | 2.644 | 92,519 | 2.6271 | 2.02% |
| 2015-10-15 | 0 | 5.450 | 5.450 | 5.590 | 5.450 | 5.600 | 42,000 | 231,500 | 5.5119 | 2.592 | 2.592 | 2.658 | 2.592 | 2.663 | 88,313 | 2.6213 | -1.80% |
| 2015-10-14 | 0 | 5.550 | 5.460 | 5.550 | 5.430 | 5.550 | 170,000 | 925,840 | 5.4461 | 2.639 | 2.597 | 2.639 | 2.582 | 2.639 | 357,459 | 2.5901 | 1.28% |
| 2015-10-13 | 0 | 5.660 | 5.650 | 5.660 | 5.630 | 5.660 | 214,000 | 1,209,120 | 5.6501 | 2.606 | 2.602 | 2.606 | 2.592 | 2.606 | 464,758 | 2.6016 | 0.89% |
| 2015-10-12 | 0 | 5.610 | 5.600 | 5.610 | 5.570 | 5.620 | 239,000 | 1,337,810 | 5.5975 | 2.583 | 2.579 | 2.583 | 2.565 | 2.588 | 519,053 | 2.5774 | 1.08% |
| 2015-10-09 | 0 | 5.550 | 5.530 | 5.590 | 5.400 | 5.560 | 274,000 | 1,510,420 | 5.5125 | 2.556 | 2.546 | 2.574 | 2.486 | 2.560 | 595,065 | 2.5382 | 0.73% |
| 2015-10-08 | 0 | 5.510 | 5.480 | 5.510 | 5.480 | 5.550 | 152,000 | 838,920 | 5.5192 | 2.537 | 2.523 | 2.537 | 2.523 | 2.556 | 330,109 | 2.5413 | -0.18% |
| 2015-10-07 | 0 | 5.520 | 5.500 | 5.520 | 5.380 | 5.520 | 246,000 | 1,344,440 | 5.4652 | 2.542 | 2.532 | 2.542 | 2.477 | 2.542 | 534,255 | 2.5165 | 2.41% |
| 2015-10-06 | 0 | 5.390 | 5.330 | 5.390 | 5.320 | 5.390 | 130,000 | 694,160 | 5.3397 | 2.482 | 2.454 | 2.482 | 2.450 | 2.482 | 282,330 | 2.4587 | 2.28% |
| 2015-10-05 | 0 | 5.270 | 5.270 | 5.350 | 5.250 | 5.350 | 80,000 | 422,660 | 5.2833 | 2.427 | 2.427 | 2.463 | 2.417 | 2.463 | 173,741 | 2.4327 | 0.96% |
| 2015-10-02 | 0 | 5.220 | 5.210 | 5.230 | 5.190 | 5.220 | 76,000 | 395,980 | 5.2103 | 2.404 | 2.399 | 2.408 | 2.390 | 2.404 | 165,054 | 2.3991 | 1.75% |
| 2015-09-30 | 0 | 5.130 | 5.130 | 5.140 | 5.110 | 5.270 | 620,000 | 3,193,520 | 5.1508 | 2.362 | 2.362 | 2.367 | 2.353 | 2.427 | 1,346,496 | 2.3717 | -0.97% |
| 2015-09-29 | 0 | 5.180 | 5.170 | 5.220 | 5.160 | 5.280 | 232,000 | 1,207,820 | 5.2061 | 2.385 | 2.381 | 2.404 | 2.376 | 2.431 | 503,850 | 2.3972 | -2.08% |
| 2015-09-25 | 0 | 5.290 | 5.190 | 5.290 | 5.200 | 5.400 | 220,000 | 1,158,220 | 5.2646 | 2.436 | 2.390 | 2.436 | 2.394 | 2.486 | 477,789 | 2.4241 | -0.94% |
| 2015-09-24 | 0 | 5.340 | 5.320 | 5.350 | 5.320 | 5.450 | 96,000 | 512,980 | 5.3435 | 2.459 | 2.450 | 2.463 | 2.450 | 2.509 | 208,490 | 2.4605 | 0.19% |
| 2015-09-23 | 0 | 5.330 | 5.320 | 5.400 | 5.320 | 5.410 | 68,000 | 363,440 | 5.3447 | 2.454 | 2.450 | 2.486 | 2.450 | 2.491 | 147,680 | 2.4610 | -1.66% |
| 2015-09-22 | 0 | 5.420 | 5.410 | 5.480 | 5.410 | 5.480 | 144,000 | 781,820 | 5.4293 | 2.496 | 2.491 | 2.523 | 2.491 | 2.523 | 312,735 | 2.4999 | -1.09% |
| 2015-09-21 | 0 | 5.480 | 5.450 | 5.480 | 5.460 | 5.480 | 20,000 | 109,520 | 5.4760 | 2.523 | 2.509 | 2.523 | 2.514 | 2.523 | 43,435 | 2.5214 | 0.00% |
| 2015-09-18 | 0 | 5.480 | 5.470 | 5.480 | 5.480 | 5.500 | 98,000 | 537,820 | 5.4880 | 2.523 | 2.519 | 2.523 | 2.523 | 2.532 | 212,833 | 2.5270 | -0.36% |
| 2015-09-17 | 0 | 5.500 | 5.480 | 5.500 | 5.500 | 5.510 | 198,000 | 1,089,060 | 5.5003 | 2.532 | 2.523 | 2.532 | 2.532 | 2.537 | 430,010 | 2.5326 | 0.36% |
| 2015-09-16 | 0 | 5.480 | 5.480 | 5.490 | 5.480 | 5.480 | 40,000 | 219,200 | 5.4800 | 2.523 | 2.523 | 2.528 | 2.523 | 2.523 | 86,871 | 2.5233 | 0.00% |
| 2015-09-15 | 0 | 5.480 | 5.420 | 5.480 | 5.470 | 5.500 | 48,000 | 263,760 | 5.4950 | 2.523 | 2.496 | 2.523 | 2.519 | 2.532 | 104,245 | 2.5302 | -0.36% |
| 2015-09-14 | 0 | 5.500 | 5.430 | 5.500 | 5.430 | 5.500 | 38,000 | 208,140 | 5.4774 | 2.532 | 2.500 | 2.532 | 2.500 | 2.532 | 82,527 | 2.5221 | 1.48% |
| 2015-09-11 | 0 | 5.420 | 5.410 | 5.450 | 5.400 | 5.410 | 200,000 | 1,080,020 | 5.4001 | 2.496 | 2.491 | 2.509 | 2.486 | 2.491 | 434,354 | 2.4865 | 0.74% |
| 2015-09-10 | 0 | 5.380 | 5.380 | 5.450 | 5.370 | 5.460 | 14,000 | 75,560 | 5.3971 | 2.477 | 2.477 | 2.509 | 2.473 | 2.514 | 30,405 | 2.4851 | -0.37% |
| 2015-09-09 | 0 | 5.400 | 5.370 | 5.500 | 5.400 | 5.420 | 574,000 | 3,100,740 | 5.4020 | 2.486 | 2.473 | 2.532 | 2.486 | 2.496 | 1,246,595 | 2.4874 | 0.00% |
| 2015-09-08 | 0 | 5.400 | 5.390 | 5.410 | 5.380 | 5.410 | 318,000 | 1,717,160 | 5.3999 | 2.486 | 2.482 | 2.491 | 2.477 | 2.491 | 690,622 | 2.4864 | 0.93% |
| 2015-09-07 | 0 | 5.350 | 5.350 | 5.380 | 5.350 | 5.360 | 22,000 | 117,800 | 5.3545 | 2.463 | 2.463 | 2.477 | 2.463 | 2.468 | 47,779 | 2.4655 | -0.19% |
| 2015-09-04 | 0 | 5.360 | 5.350 | 5.400 | 5.360 | 5.360 | 4,000 | 21,440 | 5.3600 | 2.468 | 2.463 | 2.486 | 2.468 | 2.468 | 8,687 | 2.4680 | 0.00% |
| 2015-09-02 | 0 | 5.360 | 5.350 | 5.390 | 5.360 | 5.390 | 72,000 | 387,380 | 5.3803 | 2.468 | 2.463 | 2.482 | 2.468 | 2.482 | 156,367 | 2.4774 | -0.74% |
| 2015-09-01 | 0 | 5.400 | 5.350 | 5.400 | 5.370 | 5.400 | 60,000 | 323,860 | 5.3977 | 2.486 | 2.463 | 2.486 | 2.473 | 2.486 | 130,306 | 2.4854 | 0.37% |
| 2015-08-31 | 0 | 5.380 | 5.380 | 5.410 | 5.340 | 5.450 | 94,000 | 506,660 | 5.3900 | 2.477 | 2.477 | 2.491 | 2.459 | 2.509 | 204,146 | 2.4818 | -0.92% |
| 2015-08-28 | 0 | 5.430 | 5.420 | 5.430 | 5.410 | 5.470 | 268,000 | 1,460,160 | 5.4484 | 2.500 | 2.496 | 2.500 | 2.491 | 2.519 | 582,034 | 2.5087 | 0.18% |
| 2015-08-27 | 0 | 5.420 | 5.400 | 5.420 | 5.400 | 5.490 | 364,000 | 1,971,400 | 5.4159 | 2.496 | 2.486 | 2.496 | 2.486 | 2.528 | 790,524 | 2.4938 | -0.55% |
| 2015-08-26 | 0 | 5.450 | 5.450 | 5.470 | 5.400 | 5.460 | 114,000 | 621,920 | 5.4554 | 2.509 | 2.509 | 2.519 | 2.486 | 2.514 | 247,582 | 2.5120 | -0.18% |
| 2015-08-25 | 0 | 5.460 | 5.430 | 5.460 | 5.380 | 5.530 | 102,000 | 553,880 | 5.4302 | 2.514 | 2.500 | 2.514 | 2.477 | 2.546 | 221,520 | 2.5004 | -0.91% |
| 2015-08-24 | 0 | 5.510 | 5.440 | 5.510 | 5.380 | 5.660 | 182,000 | 1,004,720 | 5.5204 | 2.537 | 2.505 | 2.537 | 2.477 | 2.606 | 395,262 | 2.5419 | -2.99% |
| 2015-08-21 | 0 | 5.680 | 5.650 | 5.690 | 5.600 | 5.720 | 166,000 | 940,360 | 5.6648 | 2.615 | 2.602 | 2.620 | 2.579 | 2.634 | 360,514 | 2.6084 | -1.05% |
| 2015-08-20 | 0 | 5.740 | 5.670 | 5.740 | 5.670 | 5.770 | 58,000 | 331,340 | 5.7128 | 2.643 | 2.611 | 2.643 | 2.611 | 2.657 | 125,963 | 2.6305 | -0.69% |
| 2015-08-19 | 0 | 5.780 | 5.700 | 5.780 | 5.760 | 5.800 | 90,000 | 520,840 | 5.7871 | 2.661 | 2.625 | 2.661 | 2.652 | 2.671 | 195,459 | 2.6647 | 0.00% |
| 2015-08-18 | 0 | 5.780 | 5.730 | 5.780 | 5.730 | 5.780 | 88,000 | 507,000 | 5.7614 | 2.661 | 2.638 | 2.661 | 2.638 | 2.661 | 191,116 | 2.6528 | 0.35% |
| 2015-08-17 | 0 | 5.760 | 5.760 | 5.780 | 5.750 | 5.780 | 50,000 | 288,260 | 5.7652 | 2.652 | 2.652 | 2.661 | 2.648 | 2.661 | 108,588 | 2.6546 | -0.17% |
| 2015-08-14 | 0 | 5.770 | 5.740 | 5.770 | 5.730 | 5.770 | 52,000 | 299,160 | 5.7531 | 2.657 | 2.643 | 2.657 | 2.638 | 2.657 | 112,932 | 2.6490 | 0.70% |
| 2015-08-13 | 0 | 5.730 | 5.730 | 5.750 | - | - | 0 | 0 | - | 2.638 | 2.638 | 2.648 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 5.730 | 5.720 | 5.730 | 5.700 | 5.800 | 290,000 | 1,668,300 | 5.7528 | 2.638 | 2.634 | 2.638 | 2.625 | 2.671 | 629,813 | 2.6489 | -1.21% |
| 2015-08-11 | 0 | 5.800 | 5.760 | 5.800 | 5.700 | 5.820 | 288,000 | 1,668,120 | 5.7921 | 2.671 | 2.652 | 2.671 | 2.625 | 2.680 | 625,469 | 2.6670 | 0.00% |
| 2015-08-10 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 162,000 | 938,240 | 5.7916 | 2.671 | 2.648 | 2.671 | 2.648 | 2.671 | 351,826 | 2.6668 | 0.00% |
| 2015-08-07 | 0 | 5.800 | 5.780 | 5.800 | 5.780 | 5.800 | 18,000 | 104,320 | 5.7956 | 2.671 | 2.661 | 2.671 | 2.661 | 2.671 | 39,092 | 2.6686 | 0.00% |
| 2015-08-06 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.820 | 74,000 | 429,140 | 5.7992 | 2.671 | 2.648 | 2.671 | 2.648 | 2.680 | 160,711 | 2.6703 | 0.00% |
| 2015-08-05 | 0 | 5.800 | 5.750 | 5.800 | 5.780 | 5.820 | 86,000 | 498,680 | 5.7986 | 2.671 | 2.648 | 2.671 | 2.661 | 2.680 | 186,772 | 2.6700 | 0.69% |
| 2015-08-04 | 0 | 5.760 | 5.720 | 5.760 | 5.740 | 5.800 | 170,000 | 983,200 | 5.7835 | 2.652 | 2.634 | 2.652 | 2.643 | 2.671 | 369,201 | 2.6631 | 1.77% |
| 2015-08-03 | 0 | 5.660 | 5.660 | 5.710 | 5.660 | 5.780 | 286,000 | 1,634,060 | 5.7135 | 2.606 | 2.606 | 2.629 | 2.606 | 2.661 | 621,126 | 2.6308 | -1.39% |
| 2015-07-31 | 0 | 5.740 | 5.650 | 5.770 | 5.630 | 5.780 | 316,000 | 1,800,500 | 5.6978 | 2.643 | 2.602 | 2.657 | 2.592 | 2.661 | 686,279 | 2.6236 | 0.88% |
| 2015-07-30 | 0 | 5.690 | 5.680 | 5.720 | 5.680 | 5.820 | 520,000 | 2,974,680 | 5.7205 | 2.620 | 2.615 | 2.634 | 2.615 | 2.680 | 1,129,319 | 2.6340 | -1.22% |
| 2015-07-29 | 0 | 5.760 | 5.750 | 5.760 | 5.760 | 6.000 | 502,000 | 2,922,620 | 5.8220 | 2.652 | 2.648 | 2.652 | 2.652 | 2.763 | 1,090,228 | 2.6807 | -1.54% |
| 2015-07-28 | 0 | 5.850 | 5.840 | 5.850 | 5.750 | 5.880 | 156,000 | 910,520 | 5.8367 | 2.694 | 2.689 | 2.694 | 2.648 | 2.707 | 338,796 | 2.6875 | -0.51% |
| 2015-07-27 | 0 | 5.880 | 5.830 | 5.880 | 5.830 | 5.950 | 218,000 | 1,279,680 | 5.8701 | 2.707 | 2.684 | 2.707 | 2.684 | 2.740 | 473,445 | 2.7029 | -1.18% |
| 2015-07-24 | 0 | 5.950 | 5.920 | 5.950 | 5.900 | 5.950 | 76,000 | 450,120 | 5.9226 | 2.740 | 2.726 | 2.740 | 2.717 | 2.740 | 165,054 | 2.7271 | 0.17% |
| 2015-07-23 | 0 | 5.940 | 5.910 | 5.940 | 5.910 | 5.960 | 160,000 | 950,580 | 5.9411 | 2.735 | 2.721 | 2.735 | 2.721 | 2.744 | 347,483 | 2.7356 | 0.17% |
| 2015-07-22 | 0 | 5.930 | 5.930 | 5.940 | 5.910 | 6.000 | 186,000 | 1,102,680 | 5.9284 | 2.730 | 2.730 | 2.735 | 2.721 | 2.763 | 403,949 | 2.7298 | 0.17% |
| 2015-07-21 | 0 | 5.920 | 5.910 | 5.950 | 5.860 | 5.950 | 208,000 | 1,230,220 | 5.9145 | 2.726 | 2.721 | 2.740 | 2.698 | 2.740 | 451,728 | 2.7234 | 1.89% |
| 2015-07-20 | 0 | 5.810 | 5.810 | 5.840 | 5.750 | 5.930 | 232,000 | 1,350,600 | 5.8216 | 2.675 | 2.675 | 2.689 | 2.648 | 2.730 | 503,850 | 2.6806 | 1.04% |
| 2015-07-17 | 0 | 5.750 | 5.740 | 5.810 | 5.740 | 5.810 | 816,000 | 4,703,120 | 5.7636 | 2.648 | 2.643 | 2.675 | 2.643 | 2.675 | 1,772,163 | 2.6539 | -0.17% |
| 2015-07-16 | 0 | 5.760 | 5.740 | 5.760 | 5.720 | 5.770 | 342,000 | 1,965,510 | 5.7471 | 2.652 | 2.643 | 2.652 | 2.634 | 2.657 | 742,745 | 2.6463 | 0.00% |
| 2015-07-15 | 0 | 5.760 | 5.730 | 5.790 | 5.730 | 5.780 | 216,000 | 1,241,720 | 5.7487 | 2.652 | 2.638 | 2.666 | 2.638 | 2.661 | 469,102 | 2.6470 | 0.17% |
| 2015-07-14 | 0 | 5.750 | 5.750 | 5.770 | 5.730 | 5.860 | 490,000 | 2,819,060 | 5.7532 | 2.648 | 2.648 | 2.657 | 2.638 | 2.698 | 1,064,166 | 2.6491 | 0.52% |
| 2015-07-13 | 0 | 5.720 | 5.720 | 5.780 | 5.710 | 5.780 | 726,000 | 4,167,520 | 5.7404 | 2.634 | 2.634 | 2.661 | 2.629 | 2.661 | 1,576,704 | 2.6432 | 0.35% |
| 2015-07-10 | 0 | 5.700 | 5.690 | 5.710 | 5.700 | 6.100 | 396,000 | 2,275,960 | 5.7474 | 2.625 | 2.620 | 2.629 | 2.625 | 2.809 | 860,020 | 2.6464 | 0.00% |
| 2015-07-09 | 0 | 5.700 | 5.650 | 5.710 | 5.610 | 5.760 | 268,000 | 1,524,820 | 5.6896 | 2.625 | 2.602 | 2.629 | 2.583 | 2.652 | 582,034 | 2.6198 | 0.71% |
| 2015-07-08 | 0 | 5.660 | 5.630 | 5.680 | 5.510 | 5.950 | 252,000 | 1,441,240 | 5.7192 | 2.606 | 2.592 | 2.615 | 2.537 | 2.740 | 547,286 | 2.6334 | -4.23% |
| 2015-07-07 | 0 | 5.910 | 5.820 | 5.990 | 5.850 | 6.010 | 198,000 | 1,171,740 | 5.9179 | 2.721 | 2.680 | 2.758 | 2.694 | 2.767 | 430,010 | 2.7249 | 0.17% |
| 2015-07-06 | 0 | 5.900 | 5.850 | 5.950 | 5.840 | 6.050 | 296,000 | 1,760,360 | 5.9472 | 2.717 | 2.694 | 2.740 | 2.689 | 2.786 | 642,843 | 2.7384 | -1.99% |
| 2015-07-03 | 0 | 6.020 | 6.020 | 6.190 | 6.000 | 6.380 | 64,000 | 400,380 | 6.2559 | 2.772 | 2.772 | 2.850 | 2.763 | 2.938 | 138,993 | 2.8806 | -5.64% |
| 2015-07-02 | 0 | 6.380 | 6.380 | 6.420 | 6.370 | 6.540 | 10,000 | 64,780 | 6.4780 | 2.938 | 2.938 | 2.956 | 2.933 | 3.011 | 21,718 | 2.9828 | -0.62% |
| 2015-06-30 | 0 | 6.600 | 6.530 | 6.600 | 6.490 | 6.600 | 50,000 | 325,640 | 6.5128 | 2.956 | 2.925 | 2.956 | 2.907 | 2.956 | 111,633 | 2.9171 | 1.38% |
| 2015-06-29 | 0 | 6.510 | 6.510 | 6.520 | 6.350 | 6.660 | 252,000 | 1,643,580 | 6.5221 | 2.916 | 2.916 | 2.920 | 2.844 | 2.983 | 562,630 | 2.9212 | -3.56% |
| 2015-06-26 | 0 | 6.750 | 6.750 | 6.800 | 6.630 | 6.800 | 94,000 | 634,560 | 6.7506 | 3.023 | 3.023 | 3.046 | 2.970 | 3.046 | 209,870 | 3.0236 | -0.74% |
| 2015-06-25 | 0 | 6.800 | 6.730 | 6.800 | - | - | 0 | 0 | - | 3.046 | 3.014 | 3.046 | - | - | 0 | - | 0.00% |
| 2015-06-24 | 0 | 6.800 | 6.800 | 6.850 | 6.780 | 6.800 | 34,000 | 231,000 | 6.7941 | 3.046 | 3.046 | 3.068 | 3.037 | 3.046 | 75,910 | 3.0431 | 0.00% |
| 2015-06-23 | 0 | 6.800 | 6.770 | 6.800 | 6.800 | 6.800 | 72,000 | 489,600 | 6.8000 | 3.046 | 3.032 | 3.046 | 3.046 | 3.046 | 160,751 | 3.0457 | 0.00% |
| 2015-06-22 | 0 | 6.800 | 6.780 | 6.840 | 6.780 | 6.800 | 24,000 | 163,120 | 6.7967 | 3.046 | 3.037 | 3.064 | 3.037 | 3.046 | 53,584 | 3.0442 | 0.29% |
| 2015-06-19 | 0 | 6.780 | 6.780 | 6.800 | 6.750 | 6.800 | 36,000 | 244,240 | 6.7844 | 3.037 | 3.037 | 3.046 | 3.023 | 3.046 | 80,376 | 3.0387 | -1.45% |
| 2015-06-18 | 0 | 6.880 | 6.800 | 6.880 | 6.780 | 7.230 | 162,000 | 1,113,600 | 6.8741 | 3.082 | 3.046 | 3.082 | 3.037 | 3.238 | 361,691 | 3.0789 | 0.73% |
| 2015-06-17 | 0 | 6.830 | 6.650 | 6.830 | 6.620 | 7.200 | 190,000 | 1,272,020 | 6.6948 | 3.059 | 2.979 | 3.059 | 2.965 | 3.225 | 424,205 | 2.9986 | 4.27% |
| 2015-06-16 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 46,000 | 302,940 | 6.5857 | 2.934 | 2.934 | 2.956 | 2.934 | 2.956 | 102,702 | 2.9497 | -0.46% |
| 2015-06-15 | 0 | 6.580 | 6.580 | 6.590 | 6.550 | 6.600 | 80,000 | 526,580 | 6.5823 | 2.947 | 2.947 | 2.952 | 2.934 | 2.956 | 178,613 | 2.9482 | 0.00% |
| 2015-06-12 | 0 | 6.580 | 6.550 | 6.610 | 6.580 | 6.610 | 264,000 | 1,742,000 | 6.5985 | 2.947 | 2.934 | 2.961 | 2.947 | 2.961 | 589,422 | 2.9554 | -0.15% |
| 2015-06-11 | 0 | 6.590 | 6.590 | 6.600 | 6.540 | 6.630 | 234,000 | 1,542,500 | 6.5919 | 2.952 | 2.952 | 2.956 | 2.929 | 2.970 | 522,442 | 2.9525 | 0.92% |
| 2015-06-10 | 0 | 6.530 | 6.520 | 6.550 | 6.510 | 6.590 | 92,000 | 600,800 | 6.5304 | 2.925 | 2.920 | 2.934 | 2.916 | 2.952 | 205,405 | 2.9250 | 0.77% |
| 2015-06-09 | 0 | 6.480 | 6.480 | 6.600 | 6.440 | 6.600 | 26,000 | 169,840 | 6.5323 | 2.902 | 2.902 | 2.956 | 2.884 | 2.956 | 58,049 | 2.9258 | -1.82% |
| 2015-06-08 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.630 | 30,000 | 198,060 | 6.6020 | 2.956 | 2.911 | 2.956 | 2.956 | 2.970 | 66,980 | 2.9570 | 0.15% |
| 2015-06-05 | 0 | 6.590 | 6.500 | 6.590 | 6.500 | 6.600 | 26,000 | 170,480 | 6.5569 | 2.952 | 2.911 | 2.952 | 2.911 | 2.956 | 58,049 | 2.9368 | 1.38% |
| 2015-06-04 | 0 | 6.500 | 6.470 | 6.600 | 6.500 | 6.600 | 88,000 | 576,500 | 6.5511 | 2.911 | 2.898 | 2.956 | 2.911 | 2.956 | 196,474 | 2.9342 | -0.91% |
| 2015-06-03 | 0 | 6.560 | 6.550 | 6.580 | 6.560 | 6.580 | 48,000 | 315,120 | 6.5650 | 2.938 | 2.934 | 2.947 | 2.938 | 2.947 | 107,168 | 2.9404 | -0.30% |
| 2015-06-02 | 0 | 6.580 | 6.560 | 6.590 | 6.520 | 6.590 | 266,000 | 1,743,220 | 6.5535 | 2.947 | 2.938 | 2.952 | 2.920 | 2.952 | 593,887 | 2.9353 | 2.17% |
| 2015-06-01 | 0 | 6.440 | 6.380 | 6.510 | 6.440 | 6.520 | 22,000 | 142,480 | 6.4764 | 2.884 | 2.858 | 2.916 | 2.884 | 2.920 | 49,118 | 2.9007 | -0.31% |
| 2015-05-29 | 0 | 6.460 | 6.460 | 6.490 | - | - | 0 | 0 | - | 2.893 | 2.893 | 2.907 | - | - | 0 | - | 1.57% |
| 2015-05-28 | 0 | 6.360 | 6.360 | 6.500 | 6.350 | 6.450 | 108,000 | 691,200 | 6.4000 | 2.849 | 2.849 | 2.911 | 2.844 | 2.889 | 241,127 | 2.8665 | -1.40% |
| 2015-05-27 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 16,000 | 103,560 | 6.4725 | 2.889 | 2.889 | 2.911 | 2.889 | 2.911 | 35,723 | 2.8990 | -0.77% |
| 2015-05-26 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.500 | 10,060 | 65,230 | 6.4841 | 2.911 | 2.902 | 2.911 | 2.902 | 2.911 | 22,461 | 2.9042 | 0.31% |
| 2015-05-22 | 0 | 6.480 | 6.440 | 6.480 | 6.440 | 6.480 | 14,000 | 90,360 | 6.4543 | 2.902 | 2.884 | 2.902 | 2.884 | 2.902 | 31,257 | 2.8909 | -0.31% |
| 2015-05-21 | 0 | 6.500 | 6.410 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.911 | 2.871 | 2.911 | 2.911 | 2.911 | 4,465 | 2.9113 | 0.00% |
| 2015-05-20 | 0 | 6.500 | 6.410 | 6.500 | 6.480 | 6.520 | 32,000 | 207,960 | 6.4988 | 2.911 | 2.871 | 2.911 | 2.902 | 2.920 | 71,445 | 2.9108 | 1.09% |
| 2015-05-19 | 0 | 6.430 | 6.380 | 6.460 | 6.430 | 6.500 | 72,000 | 464,000 | 6.4444 | 2.880 | 2.858 | 2.893 | 2.880 | 2.911 | 160,751 | 2.8864 | -1.08% |
| 2015-05-18 | 0 | 6.500 | 6.390 | 6.500 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 2.911 | 2.862 | 2.911 | 2.911 | 2.911 | 26,792 | 2.9113 | 0.78% |
| 2015-05-15 | 0 | 6.450 | 6.380 | 6.450 | 6.370 | 6.450 | 34,000 | 217,680 | 6.4024 | 2.889 | 2.858 | 2.889 | 2.853 | 2.889 | 75,910 | 2.8676 | 1.42% |
| 2015-05-14 | 0 | 6.360 | 6.350 | 6.410 | 6.360 | 6.440 | 32,000 | 205,220 | 6.4131 | 2.849 | 2.844 | 2.871 | 2.849 | 2.884 | 71,445 | 2.8724 | -2.00% |
| 2015-05-13 | 0 | 6.490 | 6.440 | 6.490 | 6.490 | 6.520 | 68,000 | 442,860 | 6.5126 | 2.907 | 2.884 | 2.907 | 2.907 | 2.920 | 151,821 | 2.9170 | 0.46% |
| 2015-05-12 | 0 | 6.460 | 6.460 | 6.500 | 6.430 | 6.600 | 106,000 | 687,080 | 6.4819 | 2.893 | 2.893 | 2.911 | 2.880 | 2.956 | 236,662 | 2.9032 | 1.25% |
| 2015-05-11 | 0 | 6.380 | 6.330 | 6.420 | 6.350 | 6.520 | 88,000 | 560,880 | 6.3736 | 2.858 | 2.835 | 2.875 | 2.844 | 2.920 | 196,474 | 2.8547 | 1.11% |
| 2015-05-08 | 0 | 6.310 | 6.310 | 6.340 | 6.280 | 6.320 | 132,000 | 832,920 | 6.3100 | 2.826 | 2.826 | 2.840 | 2.813 | 2.831 | 294,711 | 2.8262 | 0.80% |
| 2015-05-07 | 0 | 6.260 | 6.260 | 6.280 | 6.260 | 6.350 | 86,000 | 540,120 | 6.2805 | 2.804 | 2.804 | 2.813 | 2.804 | 2.844 | 192,009 | 2.8130 | -1.57% |
| 2015-05-06 | 0 | 6.360 | 6.350 | 6.360 | 6.360 | 6.380 | 76,000 | 484,400 | 6.3737 | 2.849 | 2.844 | 2.849 | 2.849 | 2.858 | 169,682 | 2.8548 | -0.31% |
| 2015-05-05 | 0 | 6.380 | 6.340 | 6.380 | 6.370 | 6.380 | 84,000 | 535,700 | 6.3774 | 2.858 | 2.840 | 2.858 | 2.853 | 2.858 | 187,543 | 2.8564 | 0.16% |
| 2015-05-04 | 0 | 6.370 | 6.350 | 6.380 | 6.300 | 6.400 | 296,000 | 1,879,360 | 6.3492 | 2.853 | 2.844 | 2.858 | 2.822 | 2.867 | 660,867 | 2.8438 | 1.92% |
| 2015-04-30 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.320 | 94,000 | 589,460 | 6.2709 | 2.799 | 2.799 | 2.822 | 2.799 | 2.831 | 209,870 | 2.8087 | -0.48% |
| 2015-04-29 | 0 | 6.280 | 6.280 | 6.310 | 6.280 | 6.350 | 70,000 | 442,760 | 6.3251 | 2.813 | 2.813 | 2.826 | 2.813 | 2.844 | 156,286 | 2.8330 | -1.10% |
| 2015-04-28 | 0 | 6.350 | 6.320 | 6.360 | 6.340 | 6.380 | 112,000 | 712,380 | 6.3605 | 2.844 | 2.831 | 2.849 | 2.840 | 2.858 | 250,058 | 2.8489 | -0.31% |
| 2015-04-27 | 0 | 6.370 | 6.350 | 6.370 | 6.340 | 6.400 | 354,000 | 2,257,060 | 6.3759 | 2.853 | 2.844 | 2.853 | 2.840 | 2.867 | 790,361 | 2.8557 | 1.11% |
| 2015-04-24 | 0 | 6.300 | 6.290 | 6.320 | 6.190 | 6.480 | 428,000 | 2,689,580 | 6.2841 | 2.822 | 2.817 | 2.831 | 2.772 | 2.902 | 955,578 | 2.8146 | 1.94% |
| 2015-04-23 | 0 | 6.180 | 6.160 | 6.180 | 6.090 | 6.180 | 238,000 | 1,454,920 | 6.1131 | 2.768 | 2.759 | 2.768 | 2.728 | 2.768 | 531,373 | 2.7380 | 1.64% |
| 2015-04-22 | 0 | 6.080 | 6.070 | 6.080 | 6.070 | 6.120 | 144,000 | 878,240 | 6.0989 | 2.723 | 2.719 | 2.723 | 2.719 | 2.741 | 321,503 | 2.7317 | -0.65% |
| 2015-04-21 | 0 | 6.120 | 6.110 | 6.120 | 5.960 | 6.120 | 218,000 | 1,321,760 | 6.0631 | 2.741 | 2.737 | 2.741 | 2.669 | 2.741 | 486,720 | 2.7156 | 2.68% |
| 2015-04-20 | 0 | 5.960 | 5.950 | 5.980 | 5.960 | 5.980 | 92,000 | 548,840 | 5.9657 | 2.669 | 2.665 | 2.678 | 2.669 | 2.678 | 205,405 | 2.6720 | 0.17% |
| 2015-04-17 | 0 | 5.950 | 5.930 | 5.960 | 5.950 | 6.000 | 302,000 | 1,800,220 | 5.9610 | 2.665 | 2.656 | 2.669 | 2.665 | 2.687 | 674,263 | 2.6699 | -0.17% |
| 2015-04-16 | 0 | 5.960 | 5.950 | 5.960 | 5.950 | 5.990 | 254,000 | 1,514,760 | 5.9636 | 2.669 | 2.665 | 2.669 | 2.665 | 2.683 | 567,095 | 2.6711 | 0.17% |
| 2015-04-15 | 0 | 5.950 | 5.950 | 5.980 | 5.950 | 6.000 | 432,000 | 2,586,060 | 5.9863 | 2.665 | 2.665 | 2.678 | 2.665 | 2.687 | 964,509 | 2.6812 | 0.00% |
| 2015-04-14 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.020 | 112,000 | 668,200 | 5.9661 | 2.665 | 2.665 | 2.687 | 2.665 | 2.696 | 250,058 | 2.6722 | -0.17% |
| 2015-04-13 | 0 | 5.960 | 5.970 | 6.040 | 5.960 | 6.040 | 52,000 | 310,420 | 5.9696 | 2.669 | 2.674 | 2.705 | 2.669 | 2.705 | 116,098 | 2.6738 | 0.00% |
| 2015-04-10 | 0 | 5.960 | 5.920 | 6.040 | 5.900 | 5.960 | 46,000 | 272,320 | 5.9200 | 2.669 | 2.652 | 2.705 | 2.643 | 2.669 | 102,702 | 2.6515 | -1.65% |
| 2015-04-09 | 0 | 6.060 | 5.930 | 6.090 | 5.840 | 6.060 | 135,200 | 812,328 | 6.0083 | 2.714 | 2.656 | 2.728 | 2.616 | 2.714 | 301,855 | 2.6911 | 1.68% |
| 2015-04-08 | 0 | 5.960 | 5.950 | 5.960 | 5.900 | 5.980 | 104,000 | 618,760 | 5.9496 | 2.669 | 2.665 | 2.669 | 2.643 | 2.678 | 232,197 | 2.6648 | 0.34% |
| 2015-04-02 | 0 | 5.940 | 5.900 | 5.940 | 5.940 | 5.940 | 36,000 | 213,840 | 5.9400 | 2.661 | 2.643 | 2.661 | 2.661 | 2.661 | 80,376 | 2.6605 | 0.17% |
| 2015-04-01 | 0 | 5.930 | 5.880 | 5.930 | - | - | 0 | 0 | - | 2.656 | 2.634 | 2.656 | - | - | 0 | - | 0.00% |
| 2015-03-31 | 0 | 5.930 | 5.870 | 5.930 | 5.930 | 5.930 | 8,000 | 47,440 | 5.9300 | 2.656 | 2.629 | 2.656 | 2.656 | 2.656 | 17,861 | 2.6560 | 0.00% |
| 2015-03-30 | 0 | 5.930 | 5.870 | 5.930 | 5.920 | 5.930 | 14,000 | 82,980 | 5.9271 | 2.656 | 2.629 | 2.656 | 2.652 | 2.656 | 31,257 | 2.6547 | 1.02% |
| 2015-03-27 | 0 | 5.870 | 5.870 | 5.910 | 5.840 | 5.850 | 20,000 | 116,900 | 5.8450 | 2.629 | 2.629 | 2.647 | 2.616 | 2.620 | 44,653 | 2.6180 | 0.51% |
| 2015-03-26 | 0 | 5.840 | 5.840 | 5.940 | 5.840 | 5.850 | 718,000 | 4,200,280 | 5.8500 | 2.616 | 2.616 | 2.661 | 2.616 | 2.620 | 1,603,049 | 2.6202 | -1.85% |
| 2015-03-25 | 0 | 5.950 | 5.850 | 5.950 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.665 | 2.620 | 2.665 | 2.687 | 2.687 | 8,931 | 2.6874 | 1.88% |
| 2015-03-24 | 0 | 5.840 | 5.840 | 5.950 | 5.840 | 5.950 | 8,000 | 47,160 | 5.8950 | 2.616 | 2.616 | 2.665 | 2.616 | 2.665 | 17,861 | 2.6403 | -1.85% |
| 2015-03-23 | 0 | 5.950 | 5.950 | 6.190 | - | - | 0 | 0 | - | 2.665 | 2.665 | 2.772 | - | - | 0 | - | 0.00% |
| 2015-03-20 | 0 | 5.950 | 5.950 | 6.250 | - | - | 0 | 0 | - | 2.665 | 2.665 | 2.799 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 5.950 | 5.950 | 5.970 | 5.950 | 5.950 | 18,000 | 107,100 | 5.9500 | 2.665 | 2.665 | 2.674 | 2.665 | 2.665 | 40,188 | 2.6650 | 0.17% |
| 2015-03-18 | 0 | 5.940 | 5.870 | 5.970 | 5.940 | 5.940 | 2,000 | 11,880 | 5.9400 | 2.661 | 2.629 | 2.674 | 2.661 | 2.661 | 4,465 | 2.6605 | 0.00% |
| 2015-03-17 | 0 | 5.940 | 5.940 | 5.970 | 5.930 | 5.930 | 16,000 | 94,880 | 5.9300 | 2.661 | 2.661 | 2.674 | 2.656 | 2.656 | 35,723 | 2.6560 | 0.17% |
| 2015-03-16 | 0 | 5.930 | 5.870 | 5.930 | 5.950 | 5.950 | 30,000 | 178,500 | 5.9500 | 2.656 | 2.629 | 2.656 | 2.665 | 2.665 | 66,980 | 2.6650 | -0.17% |
| 2015-03-13 | 0 | 5.940 | 5.870 | 5.940 | - | - | 0 | 0 | - | 2.661 | 2.629 | 2.661 | - | - | 0 | - | -0.17% |
| 2015-03-12 | 0 | 5.950 | 5.850 | 5.950 | 5.960 | 5.960 | 24,000 | 143,040 | 5.9600 | 2.665 | 2.620 | 2.665 | 2.669 | 2.669 | 53,584 | 2.6695 | -0.34% |
| 2015-03-11 | 0 | 5.970 | 5.900 | 5.970 | - | - | 0 | 0 | - | 2.674 | 2.643 | 2.674 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 5.970 | 5.800 | 5.970 | - | - | 0 | 0 | - | 2.674 | 2.598 | 2.674 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 5.970 | 5.790 | 5.970 | - | - | 0 | 0 | - | 2.674 | 2.593 | 2.674 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 5.970 | 5.940 | 5.990 | - | - | 0 | 0 | - | 2.674 | 2.661 | 2.683 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 5.970 | 5.920 | 5.980 | - | - | 0 | 0 | - | 2.674 | 2.652 | 2.678 | - | - | 0 | - | 0.00% |
| 2015-03-04 | 0 | 5.970 | 5.910 | 5.970 | 5.980 | 5.980 | 2,000 | 11,960 | 5.9800 | 2.674 | 2.647 | 2.674 | 2.678 | 2.678 | 4,465 | 2.6784 | 0.00% |
| 2015-03-03 | 0 | 5.970 | 5.900 | 5.970 | 5.970 | 5.970 | 22,000 | 131,340 | 5.9700 | 2.674 | 2.643 | 2.674 | 2.674 | 2.674 | 49,118 | 2.6739 | 0.34% |
| 2015-03-02 | 0 | 5.950 | 5.880 | 5.950 | 5.880 | 5.950 | 106,000 | 627,740 | 5.9221 | 2.665 | 2.634 | 2.665 | 2.634 | 2.665 | 236,662 | 2.6525 | 1.54% |
| 2015-02-27 | 0 | 5.860 | 5.800 | 5.870 | 5.800 | 5.860 | 146,000 | 848,900 | 5.8144 | 2.625 | 2.598 | 2.629 | 2.598 | 2.625 | 325,968 | 2.6042 | 0.17% |
| 2015-02-26 | 0 | 5.850 | 5.830 | 5.850 | - | - | 0 | 0 | - | 2.620 | 2.611 | 2.620 | - | - | 0 | - | 0.00% |
| 2015-02-25 | 0 | 5.850 | 5.810 | 5.850 | 5.850 | 5.850 | 52,000 | 304,200 | 5.8500 | 2.620 | 2.602 | 2.620 | 2.620 | 2.620 | 116,098 | 2.6202 | 0.00% |
| 2015-02-24 | 0 | 5.850 | 5.850 | 5.880 | 5.800 | 5.850 | 6,000 | 35,000 | 5.8333 | 2.620 | 2.620 | 2.634 | 2.598 | 2.620 | 13,396 | 2.6127 | 0.86% |
| 2015-02-23 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 30,000 | 174,000 | 5.8000 | 2.598 | 2.598 | 2.643 | 2.598 | 2.598 | 66,980 | 2.5978 | -1.69% |
| 2015-02-18 | 0 | 5.900 | 5.760 | 5.900 | 5.800 | 5.950 | 8,000 | 46,740 | 5.8425 | 2.643 | 2.580 | 2.643 | 2.598 | 2.665 | 17,861 | 2.6168 | 1.37% |
| 2015-02-17 | 0 | 5.820 | 5.820 | 5.840 | 5.800 | 5.820 | 52,000 | 302,600 | 5.8192 | 2.607 | 2.607 | 2.616 | 2.598 | 2.607 | 116,098 | 2.6064 | 0.00% |
| 2015-02-16 | 0 | 5.820 | 5.820 | 6.000 | 5.820 | 5.820 | 2,000 | 11,640 | 5.8200 | 2.607 | 2.607 | 2.687 | 2.607 | 2.607 | 4,465 | 2.6068 | -1.02% |
| 2015-02-13 | 0 | 5.880 | 5.840 | 5.880 | 5.840 | 5.880 | 10,000 | 58,560 | 5.8560 | 2.634 | 2.616 | 2.634 | 2.616 | 2.634 | 22,327 | 2.6229 | 0.68% |
| 2015-02-12 | 0 | 5.840 | 5.840 | 5.870 | 5.820 | 5.940 | 28,000 | 163,200 | 5.8286 | 2.616 | 2.616 | 2.629 | 2.607 | 2.661 | 62,514 | 2.6106 | 0.34% |
| 2015-02-11 | 0 | 5.820 | 5.810 | 5.920 | 5.820 | 5.940 | 16,000 | 93,360 | 5.8350 | 2.607 | 2.602 | 2.652 | 2.607 | 2.661 | 35,723 | 2.6135 | -0.34% |
| 2015-02-10 | 0 | 5.840 | 5.820 | 5.840 | 5.800 | 5.840 | 18,000 | 104,540 | 5.8078 | 2.616 | 2.607 | 2.616 | 2.598 | 2.616 | 40,188 | 2.6013 | 0.00% |
| 2015-02-09 | 0 | 5.840 | 5.800 | 5.950 | 5.800 | 5.840 | 46,000 | 268,560 | 5.8383 | 2.616 | 2.598 | 2.665 | 2.598 | 2.616 | 102,702 | 2.6149 | 0.86% |
| 2015-02-06 | 0 | 5.790 | 5.790 | 5.840 | 5.790 | 5.790 | 874,000 | 5,060,460 | 5.7900 | 2.593 | 2.593 | 2.616 | 2.593 | 2.593 | 1,951,344 | 2.5933 | 0.52% |
| 2015-02-05 | 0 | 5.760 | 5.760 | 5.800 | 5.600 | 5.780 | 17,000 | 97,280 | 5.7224 | 2.580 | 2.580 | 2.598 | 2.508 | 2.589 | 37,955 | 2.5630 | -0.69% |
| 2015-02-04 | 0 | 5.800 | 5.800 | 5.870 | 5.800 | 5.800 | 18,000 | 104,400 | 5.8000 | 2.598 | 2.598 | 2.629 | 2.598 | 2.598 | 40,188 | 2.5978 | 0.00% |
| 2015-02-03 | 0 | 5.800 | 5.780 | 5.800 | 5.790 | 5.800 | 32,000 | 185,500 | 5.7969 | 2.598 | 2.589 | 2.598 | 2.593 | 2.598 | 71,445 | 2.5964 | 0.00% |
| 2015-02-02 | 0 | 5.800 | 5.780 | 5.890 | 5.800 | 5.820 | 66,000 | 383,000 | 5.8030 | 2.598 | 2.589 | 2.638 | 2.598 | 2.607 | 147,355 | 2.5992 | 0.17% |
| 2015-01-30 | 0 | 5.790 | 5.780 | 5.800 | 5.790 | 5.820 | 40,000 | 231,960 | 5.7990 | 2.593 | 2.589 | 2.598 | 2.593 | 2.607 | 89,306 | 2.5974 | -0.34% |
| 2015-01-29 | 0 | 5.810 | 5.810 | 5.850 | 5.790 | 5.810 | 44,000 | 255,220 | 5.8005 | 2.602 | 2.602 | 2.620 | 2.593 | 2.602 | 98,237 | 2.5980 | -1.53% |
| 2015-01-28 | 0 | 5.900 | 5.850 | 5.990 | 5.800 | 5.900 | 18,000 | 105,400 | 5.8556 | 2.643 | 2.620 | 2.683 | 2.598 | 2.643 | 40,188 | 2.6227 | 2.08% |
| 2015-01-27 | 0 | 5.780 | 5.780 | 5.950 | 5.780 | 5.800 | 52,000 | 301,560 | 5.7992 | 2.589 | 2.589 | 2.665 | 2.589 | 2.598 | 116,098 | 2.5975 | -1.20% |
| 2015-01-26 | 0 | 5.850 | 5.850 | 5.950 | 5.850 | 5.850 | 6,000 | 35,100 | 5.8500 | 2.620 | 2.620 | 2.665 | 2.620 | 2.620 | 13,396 | 2.6202 | 0.00% |
| 2015-01-23 | 0 | 5.850 | 5.850 | 5.950 | 5.810 | 5.850 | 20,000 | 116,920 | 5.8460 | 2.620 | 2.620 | 2.665 | 2.602 | 2.620 | 44,653 | 2.6184 | 0.69% |
| 2015-01-22 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 5.900 | 68,000 | 396,700 | 5.8338 | 2.602 | 2.598 | 2.602 | 2.598 | 2.643 | 151,821 | 2.6129 | -1.53% |
| 2015-01-21 | 0 | 5.900 | 5.890 | 5.990 | - | - | 0 | 0 | - | 2.643 | 2.638 | 2.683 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 5.900 | 5.880 | 5.990 | - | - | 0 | 0 | - | 2.643 | 2.634 | 2.683 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 5.900 | 5.880 | 5.990 | - | - | 0 | 0 | - | 2.643 | 2.634 | 2.683 | - | - | 0 | - | 0.00% |
| 2015-01-16 | 0 | 5.900 | 5.880 | 5.980 | 5.900 | 5.900 | 56,000 | 330,400 | 5.9000 | 2.643 | 2.634 | 2.678 | 2.643 | 2.643 | 125,029 | 2.6426 | 0.00% |
| 2015-01-15 | 0 | 5.900 | 5.890 | 6.040 | 5.900 | 5.900 | 46,000 | 271,400 | 5.9000 | 2.643 | 2.638 | 2.705 | 2.643 | 2.643 | 102,702 | 2.6426 | 0.00% |
| 2015-01-14 | 0 | 5.900 | 5.860 | 6.150 | - | - | 0 | 0 | - | 2.643 | 2.625 | 2.755 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 5.900 | 5.880 | 6.000 | 5.900 | 5.900 | 22,000 | 129,800 | 5.9000 | 2.643 | 2.634 | 2.687 | 2.643 | 2.643 | 49,118 | 2.6426 | 0.00% |
| 2015-01-12 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 6.000 | 28,000 | 165,600 | 5.9143 | 2.643 | 2.598 | 2.687 | 2.643 | 2.687 | 62,514 | 2.6490 | 0.00% |
| 2015-01-09 | 0 | 5.900 | 5.860 | 5.950 | 5.900 | 6.000 | 30,000 | 179,600 | 5.9867 | 2.643 | 2.625 | 2.665 | 2.643 | 2.687 | 66,980 | 2.6814 | 0.00% |
| 2015-01-08 | 0 | 5.900 | 5.890 | 6.130 | 5.900 | 5.950 | 78,000 | 462,820 | 5.9336 | 2.643 | 2.638 | 2.746 | 2.643 | 2.665 | 174,147 | 2.6576 | -0.84% |
| 2015-01-07 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.000 | 22,000 | 131,160 | 5.9618 | 2.665 | 2.665 | 2.732 | 2.665 | 2.687 | 49,118 | 2.6703 | -1.16% |
| 2015-01-06 | 0 | 6.020 | 5.970 | 6.100 | 6.020 | 6.100 | 26,000 | 158,120 | 6.0815 | 2.696 | 2.674 | 2.732 | 2.696 | 2.732 | 58,049 | 2.7239 | -1.15% |
| 2015-01-05 | 0 | 6.090 | 6.000 | 6.180 | - | - | 0 | 0 | - | 2.728 | 2.687 | 2.768 | - | - | 0 | - | 0.00% |
| 2015-01-02 | 0 | 6.090 | 6.020 | 6.190 | - | - | 0 | 0 | - | 2.728 | 2.696 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 6.090 | 6.040 | 6.170 | 5.960 | 6.090 | 24,000 | 144,380 | 6.0158 | 2.728 | 2.705 | 2.764 | 2.669 | 2.728 | 53,584 | 2.6945 | 0.16% |
| 2014-12-30 | 0 | 6.080 | 6.100 | 6.180 | - | - | 0 | 0 | - | 2.723 | 2.732 | 2.768 | - | - | 0 | - | 0.50% |
| 2014-12-29 | 0 | 6.050 | 6.050 | 6.170 | - | - | 0 | 0 | - | 2.710 | 2.710 | 2.764 | - | - | 0 | - | 0.50% |
| 2014-12-24 | 0 | 6.020 | 5.960 | 6.190 | 6.000 | 6.020 | 14,000 | 84,080 | 6.0057 | 2.696 | 2.669 | 2.772 | 2.687 | 2.696 | 31,257 | 2.6899 | 0.00% |
| 2014-12-23 | 0 | 6.020 | 6.000 | 6.180 | - | - | 0 | 0 | - | 2.696 | 2.687 | 2.768 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 6.020 | 6.020 | 6.190 | - | - | 2,000 | 12,180 | 6.0900 | 2.696 | 2.696 | 2.772 | - | - | 4,465 | 2.7277 | 0.50% |
| 2014-12-19 | 0 | 5.990 | 5.990 | 6.200 | 5.950 | 6.030 | 24,000 | 144,000 | 6.0000 | 2.683 | 2.683 | 2.777 | 2.665 | 2.701 | 53,584 | 2.6874 | -0.17% |
| 2014-12-18 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.100 | 220,000 | 1,322,740 | 6.0125 | 2.687 | 2.643 | 2.687 | 2.687 | 2.732 | 491,185 | 2.6930 | -3.23% |
| 2014-12-17 | 0 | 6.200 | 6.020 | 6.200 | - | - | 0 | 0 | - | 2.777 | 2.696 | 2.777 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 6.200 | 6.050 | 6.210 | - | - | 0 | 0 | - | 2.777 | 2.710 | 2.781 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 6.200 | 6.050 | 6.210 | - | - | 0 | 0 | - | 2.777 | 2.710 | 2.781 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 6.200 | 6.150 | 6.270 | 6.140 | 6.200 | 42,000 | 260,040 | 6.1914 | 2.777 | 2.755 | 2.808 | 2.750 | 2.777 | 93,772 | 2.7731 | 0.81% |
| 2014-12-11 | 0 | 6.150 | 6.150 | 6.200 | - | - | 0 | 0 | - | 2.755 | 2.755 | 2.777 | - | - | 0 | - | 0.33% |
| 2014-12-10 | 0 | 6.130 | 6.130 | 6.200 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 2.746 | 2.746 | 2.777 | 2.732 | 2.732 | 44,653 | 2.7322 | 0.49% |
| 2014-12-09 | 0 | 6.100 | 6.100 | 6.180 | 6.100 | 6.150 | 36,000 | 220,140 | 6.1150 | 2.732 | 2.732 | 2.768 | 2.732 | 2.755 | 80,376 | 2.7389 | -1.61% |
| 2014-12-08 | 0 | 6.200 | 6.140 | 6.200 | - | - | 0 | 0 | - | 2.777 | 2.750 | 2.777 | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 6.200 | 6.160 | 6.300 | - | - | 0 | 0 | - | 2.777 | 2.759 | 2.822 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.250 | 20,000 | 124,400 | 6.2200 | 2.777 | 2.777 | 2.822 | 2.777 | 2.799 | 44,653 | 2.7859 | -0.80% |
| 2014-12-03 | 0 | 6.250 | 6.250 | 6.300 | 6.240 | 6.250 | 6,000 | 37,460 | 6.2433 | 2.799 | 2.799 | 2.822 | 2.795 | 2.799 | 13,396 | 2.7964 | 0.00% |
| 2014-12-02 | 0 | 6.250 | 6.230 | 6.450 | - | - | 0 | 0 | - | 2.799 | 2.790 | 2.889 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 2,000 | 12,500 | 6.2500 | 2.799 | 2.799 | 2.867 | 2.799 | 2.799 | 4,465 | 2.7994 | 0.16% |
| 2014-11-28 | 0 | 6.240 | 6.240 | 6.400 | - | - | 0 | 0 | - | 2.795 | 2.795 | 2.867 | - | - | 0 | - | 0.32% |
| 2014-11-27 | 0 | 6.220 | 6.220 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.786 | 2.867 | - | - | 0 | - | 0.32% |
| 2014-11-26 | 0 | 6.200 | 6.200 | 6.350 | 6.120 | 6.120 | 10,000 | 61,200 | 6.1200 | 2.777 | 2.777 | 2.844 | 2.741 | 2.741 | 22,327 | 2.7411 | -2.36% |
| 2014-11-25 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 2.844 | 2.844 | 2.867 | 2.844 | 2.844 | 4,465 | 2.8441 | 0.00% |
| 2014-11-24 | 0 | 6.350 | 6.250 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.844 | 2.799 | 2.844 | 2.844 | 2.844 | 22,327 | 2.8441 | 0.00% |
| 2014-11-21 | 0 | 6.350 | 6.300 | 6.390 | - | - | 0 | 0 | - | 2.844 | 2.822 | 2.862 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 6.350 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.844 | 2.799 | 2.867 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 6.350 | 6.250 | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 2.844 | 2.799 | 2.844 | 2.844 | 2.844 | 8,931 | 2.8441 | 0.00% |
| 2014-11-18 | 0 | 6.350 | 6.150 | 6.400 | - | - | 0 | 0 | - | 2.844 | 2.755 | 2.867 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 6.350 | 6.150 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.755 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 6.350 | 6.120 | 6.370 | - | - | 0 | 0 | - | 2.844 | 2.741 | 2.853 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 6.350 | 6.160 | 6.400 | - | - | 0 | 0 | - | 2.844 | 2.759 | 2.867 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 6.350 | 6.240 | 6.350 | 6.350 | 6.360 | 32,000 | 203,360 | 6.3550 | 2.844 | 2.795 | 2.844 | 2.844 | 2.849 | 71,445 | 2.8464 | -0.16% |
| 2014-11-11 | 0 | 6.360 | 6.330 | 6.360 | 6.360 | 6.360 | 22,000 | 139,920 | 6.3600 | 2.849 | 2.835 | 2.849 | 2.849 | 2.849 | 49,118 | 2.8486 | 0.00% |
| 2014-11-10 | 0 | 6.360 | 6.360 | 6.390 | 6.360 | 6.360 | 10,000 | 63,600 | 6.3600 | 2.849 | 2.849 | 2.862 | 2.849 | 2.849 | 22,327 | 2.8486 | 0.16% |
| 2014-11-07 | 0 | 6.350 | 6.170 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.764 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 6.350 | 6.170 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.764 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-11-05 | 0 | 6.350 | 6.190 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.772 | 2.844 | - | - | 0 | - | -0.16% |
| 2014-11-04 | 0 | 6.360 | 6.360 | 6.400 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.849 | 2.849 | 2.867 | 2.844 | 2.844 | 22,327 | 2.8441 | 0.32% |
| 2014-11-03 | 0 | 6.340 | 6.150 | 6.350 | - | - | 0 | 0 | - | 2.840 | 2.755 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 6.340 | 6.340 | 6.350 | - | - | 0 | 0 | - | 2.840 | 2.840 | 2.844 | - | - | 0 | - | 0.32% |
| 2014-10-30 | 0 | 6.320 | 6.100 | 6.320 | - | - | 0 | 0 | - | 2.831 | 2.732 | 2.831 | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 6.320 | 6.100 | 6.340 | - | - | 0 | 0 | - | 2.831 | 2.732 | 2.840 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 6.320 | 6.200 | 6.320 | - | - | 0 | 0 | - | 2.831 | 2.777 | 2.831 | - | - | 0 | - | -0.47% |
| 2014-10-27 | 0 | 6.350 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.732 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.360 | 32,000 | 203,380 | 6.3556 | 2.844 | 2.777 | 2.844 | 2.844 | 2.849 | 71,445 | 2.8467 | 0.00% |
| 2014-10-23 | 0 | 6.350 | 6.150 | 6.350 | 6.350 | 6.350 | 22,000 | 139,700 | 6.3500 | 2.844 | 2.755 | 2.844 | 2.844 | 2.844 | 49,118 | 2.8441 | 0.00% |
| 2014-10-22 | 0 | 6.350 | 6.200 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.777 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 6.350 | 6.130 | 6.350 | - | - | 0 | 0 | - | 2.844 | 2.746 | 2.844 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 6.350 | 6.140 | 6.450 | - | - | 0 | 0 | - | 2.844 | 2.750 | 2.889 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 6.350 | 6.140 | 6.480 | 6.350 | 6.350 | 8,000 | 50,800 | 6.3500 | 2.844 | 2.750 | 2.902 | 2.844 | 2.844 | 17,861 | 2.8441 | 0.00% |
| 2014-10-16 | 0 | 6.350 | 6.120 | 6.350 | 6.100 | 6.350 | 8,000 | 49,800 | 6.2250 | 2.844 | 2.741 | 2.844 | 2.732 | 2.844 | 17,861 | 2.7882 | 0.00% |
| 2014-10-15 | 0 | 6.350 | 6.150 | 6.350 | 6.370 | 6.380 | 8,000 | 50,980 | 6.3725 | 2.844 | 2.755 | 2.844 | 2.853 | 2.858 | 17,861 | 2.8542 | 1.60% |
| 2014-10-14 | 0 | 6.250 | 6.050 | 6.250 | 6.050 | 6.250 | 8,000 | 49,200 | 6.1500 | 2.799 | 2.710 | 2.799 | 2.710 | 2.799 | 17,861 | 2.7546 | 3.31% |
| 2014-10-13 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.100 | 29,000 | 175,860 | 6.0641 | 2.710 | 2.710 | 2.755 | 2.710 | 2.732 | 64,747 | 2.7161 | -2.42% |
| 2014-10-10 | 0 | 6.200 | 6.060 | 6.240 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 2.777 | 2.714 | 2.795 | 2.777 | 2.777 | 4,465 | 2.7770 | -1.59% |
| 2014-10-09 | 0 | 6.300 | 6.200 | 6.330 | - | - | 0 | 0 | - | 2.822 | 2.777 | 2.835 | - | - | 0 | - | 0.00% |
| 2014-10-08 | 0 | 6.300 | 6.200 | 6.300 | 6.210 | 6.360 | 46,000 | 289,280 | 6.2887 | 2.822 | 2.777 | 2.822 | 2.781 | 2.849 | 102,702 | 2.8167 | 1.78% |
| 2014-10-07 | 0 | 6.370 | 6.380 | 6.390 | 6.360 | 6.390 | 30,000 | 191,580 | 6.3860 | 2.772 | 2.777 | 2.781 | 2.768 | 2.781 | 68,927 | 2.7794 | -0.31% |
| 2014-10-06 | 0 | 6.390 | 6.100 | 6.390 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 2.781 | 2.655 | 2.781 | 2.786 | 2.786 | 4,595 | 2.7855 | 1.11% |
| 2014-10-03 | 0 | 6.320 | 6.220 | 6.320 | 6.320 | 6.400 | 10,000 | 63,520 | 6.3520 | 2.751 | 2.707 | 2.751 | 2.751 | 2.786 | 22,976 | 2.7646 | -0.47% |
| 2014-09-30 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 2.764 | 2.698 | 2.764 | 2.764 | 2.764 | 9,190 | 2.7638 | 0.95% |
| 2014-09-29 | 0 | 6.290 | 6.250 | 6.290 | 6.290 | 6.290 | 2,000 | 12,580 | 6.2900 | 2.738 | 2.720 | 2.738 | 2.738 | 2.738 | 4,595 | 2.7377 | -0.32% |
| 2014-09-26 | 0 | 6.310 | 6.290 | 6.310 | - | - | 0 | 0 | - | 2.746 | 2.738 | 2.746 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 6.310 | 6.260 | 6.350 | 6.310 | 6.350 | 16,000 | 101,360 | 6.3350 | 2.746 | 2.725 | 2.764 | 2.746 | 2.764 | 36,761 | 2.7572 | -0.63% |
| 2014-09-24 | 0 | 6.350 | 6.320 | 6.390 | - | - | 0 | 0 | - | 2.764 | 2.751 | 2.781 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 6.350 | 6.310 | 6.350 | 6.350 | 6.400 | 50,200 | 319,760 | 6.3697 | 2.764 | 2.746 | 2.764 | 2.764 | 2.786 | 115,339 | 2.7724 | -0.78% |
| 2014-09-22 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 25,000 | 160,000 | 6.4000 | 2.786 | 2.764 | 2.786 | 2.786 | 2.786 | 57,440 | 2.7855 | 1.43% |
| 2014-09-19 | 0 | 6.310 | 6.280 | 6.390 | - | - | 0 | 0 | - | 2.746 | 2.733 | 2.781 | - | - | 0 | - | 0.00% |
| 2014-09-18 | 0 | 6.310 | 6.310 | 6.350 | - | - | 0 | 0 | - | 2.746 | 2.746 | 2.764 | - | - | 0 | - | 0.16% |
| 2014-09-17 | 0 | 6.300 | 6.260 | 6.350 | 6.300 | 6.300 | 40,000 | 252,000 | 6.3000 | 2.742 | 2.725 | 2.764 | 2.742 | 2.742 | 91,903 | 2.7420 | 0.00% |
| 2014-09-16 | 0 | 6.300 | 6.260 | 6.350 | - | - | 0 | 0 | - | 2.742 | 2.725 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 6.300 | 6.260 | 6.340 | 6.300 | 6.300 | 70,000 | 441,000 | 6.3000 | 2.742 | 2.725 | 2.759 | 2.742 | 2.742 | 160,831 | 2.7420 | 0.00% |
| 2014-09-12 | 0 | 6.300 | 6.300 | 6.430 | 6.300 | 6.320 | 8,800 | 55,432 | 6.2991 | 2.742 | 2.742 | 2.799 | 2.742 | 2.751 | 20,219 | 2.7416 | -1.56% |
| 2014-09-11 | 0 | 6.400 | 6.320 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.751 | 2.786 | - | - | 0 | - | -0.31% |
| 2014-09-10 | 0 | 6.420 | 6.420 | 6.450 | - | - | 0 | 0 | - | 2.794 | 2.794 | 2.807 | - | - | 0 | - | 0.31% |
| 2014-09-08 | 0 | 6.400 | 6.320 | 6.440 | - | - | 0 | 0 | - | 2.786 | 2.751 | 2.803 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 6.400 | 6.320 | 6.420 | - | - | 0 | 0 | - | 2.786 | 2.751 | 2.794 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.400 | 108,000 | 683,580 | 6.3294 | 2.786 | 2.742 | 2.786 | 2.742 | 2.786 | 248,139 | 2.7548 | 0.79% |
| 2014-09-03 | 0 | 6.350 | 6.350 | 6.400 | - | - | 0 | 0 | - | 2.764 | 2.764 | 2.786 | - | - | 0 | - | 1.11% |
| 2014-09-02 | 0 | 6.280 | 6.280 | 6.600 | 6.260 | 6.260 | 4,000 | 25,040 | 6.2600 | 2.733 | 2.733 | 2.873 | 2.725 | 2.725 | 9,190 | 2.7246 | -0.32% |
| 2014-09-01 | 0 | 6.300 | 6.300 | 6.450 | 6.260 | 6.300 | 102,000 | 638,600 | 6.2608 | 2.742 | 2.742 | 2.807 | 2.725 | 2.742 | 234,353 | 2.7249 | -2.33% |
| 2014-08-29 | 0 | 6.450 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.807 | 2.725 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-08-28 | 0 | 6.450 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.807 | 2.742 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 6.450 | 6.400 | 6.420 | 6.420 | 6.450 | 24,000 | 154,200 | 6.4250 | 2.807 | 2.786 | 2.794 | 2.794 | 2.807 | 55,142 | 2.7964 | -0.77% |
| 2014-08-26 | 0 | 6.500 | 6.500 | 6.540 | - | - | 0 | 0 | - | 2.829 | 2.829 | 2.846 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 6.500 | 6.420 | 6.500 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 2.829 | 2.794 | 2.829 | 2.829 | 2.829 | 45,952 | 2.8291 | 0.62% |
| 2014-08-22 | 0 | 6.460 | 6.320 | 6.460 | - | - | 0 | 0 | - | 2.812 | 2.751 | 2.812 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 6.460 | 6.350 | 6.460 | - | - | 0 | 0 | - | 2.812 | 2.764 | 2.812 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 6.460 | 6.300 | 6.460 | 6.460 | 6.460 | 4,000 | 25,840 | 6.4600 | 2.812 | 2.742 | 2.812 | 2.812 | 2.812 | 9,190 | 2.8117 | 0.00% |
| 2014-08-19 | 0 | 6.460 | 6.350 | 6.480 | - | - | 0 | 0 | - | 2.812 | 2.764 | 2.820 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 6.460 | 6.460 | 6.480 | - | - | 0 | 0 | - | 2.812 | 2.812 | 2.820 | - | - | 0 | - | 0.16% |
| 2014-08-15 | 0 | 6.450 | 6.350 | 6.480 | 6.450 | 6.450 | 514,000 | 3,315,300 | 6.4500 | 2.807 | 2.764 | 2.820 | 2.807 | 2.807 | 1,180,958 | 2.8073 | 0.78% |
| 2014-08-14 | 0 | 6.400 | 6.250 | 6.400 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 2.786 | 2.720 | 2.786 | 2.807 | 2.807 | 4,595 | 2.8073 | 0.63% |
| 2014-08-13 | 0 | 6.360 | 6.300 | 6.370 | - | - | 0 | 0 | - | 2.768 | 2.742 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 6.360 | 6.300 | 6.370 | - | - | 0 | 0 | - | 2.768 | 2.742 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-08-11 | 0 | 6.360 | 6.350 | 6.370 | - | - | 0 | 0 | - | 2.768 | 2.764 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 6.360 | 6.360 | 6.370 | - | - | 0 | 0 | - | 2.768 | 2.768 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-08-07 | 0 | 6.360 | 6.300 | 6.360 | 6.350 | 6.360 | 80,000 | 508,300 | 6.3538 | 2.768 | 2.742 | 2.768 | 2.764 | 2.768 | 183,807 | 2.7654 | 0.16% |
| 2014-08-06 | 0 | 6.350 | 6.300 | 6.350 | - | - | 0 | 0 | - | 2.764 | 2.742 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 6.350 | 6.300 | 6.350 | - | - | 0 | 0 | - | 2.764 | 2.742 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 6.350 | 6.320 | 6.350 | - | - | 0 | 0 | - | 2.764 | 2.751 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-08-01 | 0 | 6.350 | 6.340 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.764 | 2.759 | 2.764 | 2.764 | 2.764 | 22,976 | 2.7638 | 0.00% |
| 2014-07-31 | 0 | 6.350 | 6.320 | 6.350 | - | - | 0 | 0 | - | 2.764 | 2.751 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 6.350 | 6.340 | 6.350 | - | - | 0 | 0 | - | 2.764 | 2.759 | 2.764 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 6.350 | 6.320 | 6.350 | 6.350 | 6.360 | 40,000 | 254,100 | 6.3525 | 2.764 | 2.751 | 2.764 | 2.764 | 2.768 | 91,903 | 2.7649 | 0.63% |
| 2014-07-28 | 0 | 6.310 | 6.310 | 6.400 | 6.310 | 6.400 | 18,000 | 114,180 | 6.3433 | 2.746 | 2.746 | 2.786 | 2.746 | 2.786 | 41,356 | 2.7609 | -1.41% |
| 2014-07-25 | 0 | 6.400 | 6.200 | 6.450 | - | - | 0 | 0 | - | 2.786 | 2.698 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 6.400 | 6.320 | 6.450 | - | - | 0 | 0 | - | 2.786 | 2.751 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.742 | 2.786 | - | - | 0 | - | -0.78% |
| 2014-07-22 | 0 | 6.450 | 6.280 | 6.450 | 6.350 | 6.450 | 6,000 | 38,400 | 6.4000 | 2.807 | 2.733 | 2.807 | 2.764 | 2.807 | 13,785 | 2.7855 | 1.57% |
| 2014-07-21 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.764 | 2.742 | 2.764 | 2.764 | 2.764 | 22,976 | 2.7638 | 0.00% |
| 2014-07-18 | 0 | 6.350 | 6.280 | 6.450 | - | - | 0 | 0 | - | 2.764 | 2.733 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 4,000 | 25,500 | 6.3750 | 2.764 | 2.764 | 2.786 | 2.764 | 2.786 | 9,190 | 2.7747 | -0.78% |
| 2014-07-16 | 0 | 6.400 | 6.350 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.764 | 2.786 | - | - | 0 | - | -0.78% |
| 2014-07-15 | 0 | 6.450 | 6.230 | 6.450 | 6.490 | 6.500 | 4,000 | 25,980 | 6.4950 | 2.807 | 2.712 | 2.807 | 2.825 | 2.829 | 9,190 | 2.8269 | 3.04% |
| 2014-07-14 | 0 | 6.260 | 6.220 | 6.450 | - | - | 0 | 0 | - | 2.725 | 2.707 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 6.260 | 6.260 | 6.400 | - | - | 0 | 0 | - | 2.725 | 2.725 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 6.260 | 6.220 | 6.400 | - | - | 0 | 0 | - | 2.725 | 2.707 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 6.260 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.725 | 2.698 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-07-08 | 0 | 6.260 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.725 | 2.698 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 6.260 | 6.180 | 6.450 | - | - | 0 | 0 | - | 2.725 | 2.690 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-04 | 0 | 6.260 | 6.260 | 6.450 | - | - | 0 | 0 | - | 2.725 | 2.725 | 2.807 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 6.260 | 6.260 | 6.380 | 6.260 | 6.260 | 2,000 | 12,520 | 6.2600 | 2.725 | 2.725 | 2.777 | 2.725 | 2.725 | 4,595 | 2.7246 | -2.19% |
| 2014-07-02 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.742 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.742 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.720 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.786 | 2.742 | 2.786 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 6.400 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.786 | 2.786 | 2.829 | - | - | 0 | - | 0.47% |
| 2014-06-24 | 0 | 6.370 | 6.210 | 6.500 | - | - | 0 | 0 | - | 2.772 | 2.703 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 6.370 | 6.210 | 6.500 | - | - | 0 | 0 | - | 2.772 | 2.703 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 6.370 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.772 | 2.786 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 6.370 | 6.350 | 6.400 | 6.370 | 6.400 | 206,000 | 1,314,040 | 6.3788 | 2.772 | 2.764 | 2.786 | 2.772 | 2.786 | 473,302 | 2.7763 | 2.41% |
| 2014-06-18 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 78,000 | 499,200 | 6.4000 | 2.707 | 2.707 | 2.728 | 2.707 | 2.707 | 184,398 | 2.7072 | 0.00% |
| 2014-06-17 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 2.707 | 2.707 | 2.728 | 2.707 | 2.707 | 4,728 | 2.7072 | 0.00% |
| 2014-06-16 | 0 | 6.400 | 6.360 | 6.400 | - | - | 0 | 0 | - | 2.707 | 2.690 | 2.707 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 12,000 | 76,800 | 6.4000 | 2.707 | 2.686 | 2.728 | 2.707 | 2.707 | 28,369 | 2.7072 | 0.00% |
| 2014-06-12 | 0 | 6.400 | 6.350 | 6.450 | - | - | 0 | 0 | - | 2.707 | 2.686 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.707 | 2.665 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.707 | 2.665 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.707 | 2.665 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.707 | 2.665 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 6.400 | 6.350 | 6.400 | - | - | 0 | 0 | - | 2.707 | 2.686 | 2.707 | - | - | 0 | - | 0.00% |
| 2014-06-04 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 2.707 | 2.686 | 2.707 | 2.707 | 2.707 | 47,281 | 2.7072 | 0.79% |
| 2014-06-03 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 2.686 | 2.665 | 2.686 | 2.686 | 2.686 | 47,281 | 2.6860 | 0.79% |
| 2014-05-30 | 0 | 6.300 | 6.210 | 6.350 | - | - | 0 | 0 | - | 2.665 | 2.627 | 2.686 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 6.300 | 6.200 | 6.620 | - | - | 0 | 0 | - | 2.665 | 2.623 | 2.800 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 14,000 | 88,200 | 6.3000 | 2.665 | 2.623 | 2.665 | 2.665 | 2.665 | 33,097 | 2.6649 | 0.80% |
| 2014-05-27 | 0 | 6.250 | 6.250 | 6.300 | - | - | 0 | 0 | - | 2.644 | 2.644 | 2.665 | - | - | 0 | - | 0.81% |
| 2014-05-26 | 0 | 6.200 | 6.200 | 6.600 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 2.623 | 2.623 | 2.792 | 2.623 | 2.623 | 4,728 | 2.6226 | -1.59% |
| 2014-05-23 | 0 | 6.300 | 6.200 | 6.580 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 2.665 | 2.623 | 2.783 | 2.665 | 2.665 | 4,728 | 2.6649 | 0.00% |
| 2014-05-22 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.665 | 2.623 | 2.665 | 2.665 | 2.665 | 14,184 | 2.6649 | 0.80% |
| 2014-05-21 | 0 | 6.250 | 6.200 | 7.000 | - | - | 0 | 0 | - | 2.644 | 2.623 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-05-20 | 0 | 6.250 | 6.200 | 6.500 | - | - | 0 | 0 | - | 2.644 | 2.623 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 6.250 | 6.200 | 6.500 | - | - | 0 | 0 | - | 2.644 | 2.623 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-05-16 | 0 | 6.250 | 6.120 | 6.500 | - | - | 0 | 0 | - | 2.644 | 2.589 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 6.250 | 6.180 | 6.500 | - | - | 0 | 0 | - | 2.644 | 2.614 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 6.250 | 6.150 | 6.500 | - | - | 0 | 0 | - | 2.644 | 2.601 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 6.250 | 6.160 | 6.250 | - | - | 0 | 0 | - | 2.644 | 2.606 | 2.644 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 6.250 | 6.100 | 6.800 | - | - | 0 | 0 | - | 2.644 | 2.580 | 2.876 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 6.250 | 6.080 | 6.800 | - | - | 0 | 0 | - | 2.644 | 2.572 | 2.876 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 6.250 | 6.070 | 6.450 | - | - | 0 | 0 | - | 2.644 | 2.568 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 6.250 | 6.050 | 7.120 | - | - | 0 | 0 | - | 2.644 | 2.559 | 3.012 | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.644 | 2.559 | 2.644 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 6.250 | 6.120 | 6.250 | 6.240 | 6.250 | 12,000 | 74,980 | 6.2483 | 2.644 | 2.589 | 2.644 | 2.640 | 2.644 | 28,369 | 2.6430 | 0.00% |
| 2014-04-30 | 0 | 6.250 | 6.250 | 6.840 | - | - | 0 | 0 | - | 2.644 | 2.644 | 2.893 | - | - | 0 | - | 0.48% |
| 2014-04-29 | 0 | 6.220 | 6.150 | 6.930 | - | - | 0 | 0 | - | 2.631 | 2.601 | 2.931 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 6.220 | 6.180 | 6.800 | - | - | 0 | 0 | - | 2.631 | 2.614 | 2.876 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 6.220 | 6.220 | 7.000 | 6.220 | 6.220 | 2,000 | 12,440 | 6.2200 | 2.631 | 2.631 | 2.961 | 2.631 | 2.631 | 4,728 | 2.6311 | -0.48% |
| 2014-04-24 | 0 | 6.250 | 6.220 | 6.800 | - | - | 0 | 0 | - | 2.644 | 2.631 | 2.876 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 6.250 | 6.200 | 7.090 | - | - | 184,000 | 1,140,800 | 6.2000 | 2.644 | 2.623 | 2.999 | - | - | 434,989 | 2.6226 | 0.00% |
| 2014-04-22 | 0 | 6.250 | 6.200 | 6.440 | 6.250 | 6.250 | 6,000 | 37,500 | 6.2500 | 2.644 | 2.623 | 2.724 | 2.644 | 2.644 | 14,184 | 2.6437 | 0.00% |
| 2014-04-17 | 0 | 6.250 | 6.240 | 6.270 | 6.250 | 6.250 | 110,000 | 682,500 | 6.2045 | 2.644 | 2.640 | 2.652 | 2.644 | 2.644 | 260,048 | 2.6245 | 0.00% |
| 2014-04-16 | 0 | 6.250 | 6.130 | 6.340 | 6.250 | 6.250 | 302,000 | 1,854,500 | 6.1407 | 2.644 | 2.593 | 2.682 | 2.644 | 2.644 | 713,950 | 2.5975 | 1.79% |
| 2014-04-15 | 0 | 6.140 | 6.110 | 6.160 | 6.100 | 6.300 | 84,000 | 521,620 | 6.2098 | 2.597 | 2.585 | 2.606 | 2.580 | 2.665 | 198,582 | 2.6267 | -2.54% |
| 2014-04-14 | 0 | 6.300 | 6.300 | 6.340 | 6.300 | 6.400 | 44,382 | 281,344 | 6.3391 | 2.665 | 2.665 | 2.682 | 2.665 | 2.707 | 104,922 | 2.6815 | -0.79% |
| 2014-04-11 | 0 | 6.350 | 6.350 | 6.440 | 6.210 | 6.210 | 4,000 | 24,840 | 6.2100 | 2.686 | 2.686 | 2.724 | 2.627 | 2.627 | 9,456 | 2.6268 | -2.16% |
| 2014-04-10 | 0 | 6.490 | 6.300 | 6.490 | 6.490 | 6.510 | 26,000 | 169,000 | 6.5000 | 2.745 | 2.665 | 2.745 | 2.745 | 2.754 | 61,466 | 2.7495 | -0.15% |
| 2014-04-09 | 0 | 6.500 | 6.310 | 6.500 | 6.490 | 6.510 | 22,000 | 143,000 | 6.5000 | 2.749 | 2.669 | 2.749 | 2.745 | 2.754 | 52,010 | 2.7495 | 0.78% |
| 2014-04-08 | 0 | 6.450 | 6.200 | 6.920 | - | - | 0 | 0 | - | 2.728 | 2.623 | 2.927 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 6.450 | 6.150 | 6.920 | - | - | 0 | 0 | - | 2.728 | 2.601 | 2.927 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 6.450 | 6.250 | 6.920 | - | - | 0 | 0 | - | 2.728 | 2.644 | 2.927 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 6.450 | 6.400 | 6.920 | - | - | 0 | 0 | - | 2.728 | 2.707 | 2.927 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 6.450 | 6.450 | 6.650 | - | - | 0 | 0 | - | 2.728 | 2.728 | 2.813 | - | - | 0 | - | 0.78% |
| 2014-04-01 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 2.707 | 2.707 | 2.792 | - | - | 0 | - | 0.79% |
| 2014-03-31 | 0 | 6.350 | 6.330 | 6.590 | - | - | 0 | 0 | - | 2.686 | 2.678 | 2.788 | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 6.350 | 6.300 | 6.590 | - | - | 0 | 0 | - | 2.686 | 2.665 | 2.788 | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.350 | 8,000 | 50,800 | 6.3500 | 2.686 | 2.686 | 2.749 | 2.686 | 2.686 | 18,913 | 2.6860 | 0.00% |
| 2014-03-26 | 0 | 6.350 | 6.350 | 6.600 | - | - | 0 | 0 | - | 2.686 | 2.686 | 2.792 | - | - | 0 | - | 0.47% |
| 2014-03-25 | 0 | 6.320 | 6.320 | 6.790 | 6.300 | 6.320 | 76,000 | 478,840 | 6.3005 | 2.673 | 2.673 | 2.872 | 2.665 | 2.673 | 179,669 | 2.6651 | -2.62% |
| 2014-03-24 | 0 | 6.490 | 6.300 | 6.700 | - | - | 0 | 0 | - | 2.745 | 2.665 | 2.834 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 6.490 | 6.260 | 6.790 | - | - | 0 | 0 | - | 2.745 | 2.648 | 2.872 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 6.490 | 6.300 | 6.490 | - | - | 0 | 0 | - | 2.745 | 2.665 | 2.745 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 6.490 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.745 | 2.665 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 6.490 | 6.450 | 6.490 | - | - | 0 | 0 | - | 2.745 | 2.728 | 2.745 | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 6.490 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.745 | 2.665 | 2.749 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 6.490 | 6.420 | 6.490 | - | - | 0 | 0 | - | 2.745 | 2.716 | 2.745 | - | - | 0 | - | -0.15% |
| 2014-03-13 | 0 | 6.500 | 6.420 | 6.600 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 2.749 | 2.716 | 2.792 | 2.749 | 2.749 | 47,281 | 2.7495 | 0.00% |
| 2014-03-12 | 0 | 6.500 | 6.410 | 6.590 | 6.500 | 6.500 | 2,800 | 18,120 | 6.4714 | 2.749 | 2.711 | 2.788 | 2.749 | 2.749 | 6,619 | 2.7374 | -1.52% |
| 2014-03-11 | 0 | 6.600 | 6.410 | 6.790 | - | - | 0 | 0 | - | 2.792 | 2.711 | 2.872 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 6.600 | 6.410 | 6.790 | - | - | 0 | 0 | - | 2.792 | 2.711 | 2.872 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 6.600 | 6.500 | 6.620 | 6.600 | 6.600 | 22,000 | 145,200 | 6.6000 | 2.792 | 2.749 | 2.800 | 2.792 | 2.792 | 52,010 | 2.7918 | -2.65% |
| 2014-03-06 | 0 | 6.780 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.868 | 2.792 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 6.780 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.868 | 2.792 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 6.780 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.868 | 2.792 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 6.780 | 6.600 | 6.780 | - | - | 0 | 0 | - | 2.868 | 2.792 | 2.868 | - | - | 0 | - | -0.15% |
| 2014-02-28 | 0 | 6.790 | 6.590 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.788 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 6.790 | 6.590 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.788 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 6.790 | 6.590 | 7.030 | - | - | 0 | 0 | - | 2.872 | 2.788 | 2.974 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 6.790 | 6.590 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.788 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 6.790 | 6.590 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.788 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 6.790 | 6.760 | 7.000 | - | - | 0 | 0 | - | 2.872 | 2.859 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 6.790 | 6.600 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.792 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 6.790 | 6.600 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.792 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 6.790 | 6.610 | 6.900 | - | - | 0 | 0 | - | 2.872 | 2.796 | 2.919 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 6.790 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.872 | 2.792 | 2.876 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 6.790 | 6.600 | 6.850 | - | - | 0 | 0 | - | 2.872 | 2.792 | 2.898 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 6.790 | 6.590 | 6.880 | - | - | 0 | 0 | - | 2.872 | 2.788 | 2.910 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 6.790 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.872 | 2.792 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-02-11 | 0 | 6.790 | 6.610 | 7.000 | - | - | 0 | 0 | - | 2.872 | 2.796 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 6.790 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.872 | 2.792 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 6.790 | 6.590 | 7.100 | - | - | 0 | 0 | - | 2.872 | 2.788 | 3.003 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 6.790 | 6.600 | 6.850 | - | - | 0 | 0 | - | 2.872 | 2.792 | 2.898 | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 6.790 | 6.610 | 7.100 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 2.872 | 2.796 | 3.003 | 2.872 | 2.872 | 9,456 | 2.8722 | -0.15% |
| 2014-02-04 | 0 | 6.800 | 6.600 | 6.900 | - | - | 0 | 0 | - | 2.876 | 2.792 | 2.919 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 6.800 | 6.610 | 6.940 | - | - | 0 | 0 | - | 2.876 | 2.796 | 2.936 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 6.800 | 6.720 | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 2.876 | 2.843 | 2.876 | 2.876 | 2.876 | 4,728 | 2.8764 | -0.73% |
| 2014-01-28 | 0 | 6.850 | 6.800 | 6.850 | - | - | 2,000 | 13,700 | 6.8500 | 2.898 | 2.876 | 2.898 | - | - | 4,728 | 2.8975 | 0.00% |
| 2014-01-27 | 0 | 6.850 | 6.800 | 6.850 | - | - | 0 | 0 | - | 2.898 | 2.876 | 2.898 | - | - | 0 | - | -2.00% |
| 2014-01-24 | 0 | 6.990 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.957 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 6.990 | 6.810 | 7.050 | - | - | 0 | 0 | - | 2.957 | 2.881 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 6.990 | 6.800 | 6.990 | 6.990 | 6.990 | 2,000 | 13,980 | 6.9900 | 2.957 | 2.876 | 2.957 | 2.957 | 2.957 | 4,728 | 2.9568 | 0.87% |
| 2014-01-21 | 0 | 6.930 | 6.820 | 7.050 | - | - | 0 | 0 | - | 2.931 | 2.885 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 6.930 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.931 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 6.930 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.931 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 6.930 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.931 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 6.930 | 6.930 | 7.030 | 6.920 | 6.920 | 8,000 | 55,360 | 6.9200 | 2.931 | 2.931 | 2.974 | 2.927 | 2.927 | 18,913 | 2.9272 | 0.14% |
| 2014-01-14 | 0 | 6.920 | 6.920 | 7.040 | 6.920 | 6.920 | 18,000 | 124,560 | 6.9200 | 2.927 | 2.927 | 2.978 | 2.927 | 2.927 | 42,553 | 2.9272 | 0.29% |
| 2014-01-13 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 2.919 | 2.919 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 6.900 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.919 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 6.900 | 6.800 | 7.050 | - | - | 0 | 0 | - | 2.919 | 2.876 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 2.919 | 2.876 | 2.919 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 6.900 | 6.680 | 7.050 | - | - | 0 | 0 | - | 2.919 | 2.826 | 2.982 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 6.900 | 6.710 | 7.000 | - | - | 0 | 0 | - | 2.919 | 2.838 | 2.961 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 6.900 | 6.790 | 6.990 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 2.919 | 2.872 | 2.957 | 2.919 | 2.919 | 4,728 | 2.9187 | -3.23% |
| 2014-01-02 | 0 | 7.130 | 6.890 | 7.170 | - | - | 0 | 0 | - | 3.016 | 2.914 | 3.033 | - | - | 0 | - | 0.00% |
| 2013-12-31 | 0 | 7.130 | 6.780 | 7.190 | - | - | 0 | 0 | - | 3.016 | 2.868 | 3.041 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 7.130 | 6.890 | 7.190 | - | - | 0 | 0 | - | 3.016 | 2.914 | 3.041 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 7.130 | 6.820 | 7.130 | - | - | 0 | 0 | - | 3.016 | 2.885 | 3.016 | - | - | 0 | - | -0.56% |
| 2013-12-24 | 0 | 7.170 | 6.930 | 7.190 | - | - | 0 | 0 | - | 3.033 | 2.931 | 3.041 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 7.170 | 6.760 | 7.170 | 7.000 | 7.170 | 12,000 | 84,680 | 7.0567 | 3.033 | 2.859 | 3.033 | 2.961 | 3.033 | 28,369 | 2.9850 | -0.42% |
| 2013-12-20 | 0 | 7.200 | 6.960 | 7.200 | - | - | 0 | 0 | - | 3.046 | 2.944 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 7.200 | 6.850 | 7.200 | - | - | 0 | 0 | - | 3.046 | 2.898 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 7.200 | 7.000 | 7.220 | 7.200 | 7.200 | 546,000 | 3,931,200 | 7.2000 | 3.046 | 2.961 | 3.054 | 3.046 | 3.046 | 1,290,783 | 3.0456 | 0.00% |
| 2013-12-17 | 0 | 7.200 | 7.190 | 7.240 | 7.200 | 7.200 | 58,000 | 417,600 | 7.2000 | 3.046 | 3.041 | 3.063 | 3.046 | 3.046 | 137,116 | 3.0456 | 0.00% |
| 2013-12-16 | 0 | 7.200 | 7.020 | 7.240 | 7.200 | 7.200 | 16,000 | 115,200 | 7.2000 | 3.046 | 2.969 | 3.063 | 3.046 | 3.046 | 37,825 | 3.0456 | 0.00% |
| 2013-12-13 | 0 | 7.200 | 6.950 | 7.200 | - | - | 0 | 0 | - | 3.046 | 2.940 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 7.200 | 7.040 | 7.200 | - | - | 0 | 0 | - | 3.046 | 2.978 | 3.046 | - | - | 0 | - | -0.55% |
| 2013-12-11 | 0 | 7.240 | 7.100 | 7.240 | 7.300 | 7.300 | 2,500 | 18,250 | 7.3000 | 3.063 | 3.003 | 3.063 | 3.088 | 3.088 | 5,910 | 3.0879 | 1.97% |
| 2013-12-10 | 0 | 7.100 | 7.000 | 7.150 | - | - | 15 | 106 | 7.0667 | 3.003 | 2.961 | 3.024 | - | - | 35 | 2.9892 | 0.00% |
| 2013-12-09 | 0 | 7.100 | 6.950 | 7.300 | 7.000 | 7.100 | 10,000 | 70,400 | 7.0400 | 3.003 | 2.940 | 3.088 | 2.961 | 3.003 | 23,641 | 2.9779 | 0.00% |
| 2013-12-06 | 0 | 7.100 | 6.950 | 7.150 | - | - | 500 | 3,445 | 6.8900 | 3.003 | 2.940 | 3.024 | - | - | 1,182 | 2.9145 | 0.00% |
| 2013-12-05 | 0 | 7.100 | 6.960 | 7.110 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 3.003 | 2.944 | 3.008 | 3.003 | 3.003 | 23,641 | 3.0033 | 0.00% |
| 2013-12-04 | 0 | 7.100 | 6.950 | 7.150 | - | - | 0 | 0 | - | 3.003 | 2.940 | 3.024 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 7.100 | 6.950 | 7.160 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.003 | 2.940 | 3.029 | 3.003 | 3.003 | 14,184 | 3.0033 | 0.00% |
| 2013-12-02 | 0 | 7.100 | 7.000 | 7.100 | - | - | 0 | 0 | - | 3.003 | 2.961 | 3.003 | - | - | 0 | - | 0.00% |
| 2013-11-29 | 0 | 7.100 | 6.900 | 7.150 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 3.003 | 2.919 | 3.024 | 3.003 | 3.003 | 4,728 | 3.0033 | 0.00% |
| 2013-11-28 | 0 | 7.100 | 7.000 | 7.100 | 7.060 | 7.100 | 35,920 | 254,875 | 7.0956 | 3.003 | 2.961 | 3.003 | 2.986 | 3.003 | 84,917 | 3.0014 | 1.43% |
| 2013-11-27 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 39,600 | 280,088 | 7.0729 | 2.961 | 2.961 | 3.003 | 2.961 | 3.003 | 93,617 | 2.9918 | -1.41% |
| 2013-11-26 | 0 | 7.100 | 6.860 | 7.100 | - | - | 0 | 0 | - | 3.003 | 2.902 | 3.003 | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 7.100 | 6.810 | 7.200 | - | - | 0 | 0 | - | 3.003 | 2.881 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.003 | 3.003 | 3.046 | - | - | 0 | - | 0.71% |
| 2013-11-21 | 0 | 7.050 | 7.050 | 7.210 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 2.982 | 2.982 | 3.050 | 2.961 | 2.961 | 23,641 | 2.9610 | 0.71% |
| 2013-11-20 | 0 | 7.000 | 6.820 | 7.000 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 2.961 | 2.885 | 2.961 | 2.961 | 2.961 | 33,097 | 2.9610 | -0.71% |
| 2013-11-19 | 0 | 7.050 | 6.850 | 7.050 | - | - | 0 | 0 | - | 2.982 | 2.898 | 2.982 | - | - | 0 | - | -0.70% |
| 2013-11-18 | 0 | 7.100 | 7.100 | 7.200 | 7.000 | 7.000 | 8,000 | 56,000 | 7.0000 | 3.003 | 3.003 | 3.046 | 2.961 | 2.961 | 18,913 | 2.9610 | 2.31% |
| 2013-11-15 | 0 | 6.940 | 6.850 | 7.000 | - | - | 0 | 0 | - | 2.936 | 2.898 | 2.961 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 6.940 | 6.810 | 7.050 | - | - | 0 | 0 | - | 2.936 | 2.881 | 2.982 | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 6.940 | 6.820 | 7.080 | 6.940 | 6.940 | 2,000 | 13,880 | 6.9400 | 2.936 | 2.885 | 2.995 | 2.936 | 2.936 | 4,728 | 2.9356 | -0.14% |
| 2013-11-12 | 0 | 6.950 | 6.850 | 8.500 | - | - | 0 | 0 | - | 2.940 | 2.898 | 3.595 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 6.950 | 6.800 | 7.100 | 6.950 | 6.950 | 58,000 | 403,100 | 6.9500 | 2.940 | 2.876 | 3.003 | 2.940 | 2.940 | 137,116 | 2.9398 | -0.71% |
| 2013-11-08 | 0 | 7.000 | 6.810 | 7.000 | 6.800 | 7.100 | 20,000 | 139,000 | 6.9500 | 2.961 | 2.881 | 2.961 | 2.876 | 3.003 | 47,281 | 2.9398 | -1.41% |
| 2013-11-07 | 0 | 7.100 | 6.860 | 7.100 | - | - | 0 | 0 | - | 3.003 | 2.902 | 3.003 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 7.100 | 6.860 | 7.100 | - | - | 0 | 0 | - | 3.003 | 2.902 | 3.003 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 7.100 | 6.870 | 7.100 | - | - | 0 | 0 | - | 3.003 | 2.906 | 3.003 | - | - | 0 | - | -0.14% |
| 2013-11-04 | 0 | 7.110 | 7.000 | 7.110 | 7.090 | 7.110 | 36,000 | 255,580 | 7.0994 | 3.008 | 2.961 | 3.008 | 2.999 | 3.008 | 85,107 | 3.0031 | 0.28% |
| 2013-11-01 | 0 | 7.090 | 6.950 | 7.090 | 7.120 | 7.120 | 8,000 | 56,960 | 7.1200 | 2.999 | 2.940 | 2.999 | 3.012 | 3.012 | 18,913 | 3.0118 | 2.75% |
| 2013-10-31 | 0 | 6.900 | 6.860 | 7.000 | 6.860 | 6.900 | 8,000 | 55,080 | 6.8850 | 2.919 | 2.902 | 2.961 | 2.902 | 2.919 | 18,913 | 2.9123 | 0.73% |
| 2013-10-30 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 2.898 | 2.898 | 2.919 | 2.898 | 2.898 | 23,641 | 2.8975 | 0.00% |
| 2013-10-29 | 0 | 6.850 | 6.700 | 7.000 | 6.850 | 6.850 | 128,000 | 876,800 | 6.8500 | 2.898 | 2.834 | 2.961 | 2.898 | 2.898 | 302,601 | 2.8975 | 0.00% |
| 2013-10-28 | 0 | 6.850 | 6.770 | 6.850 | 6.760 | 6.860 | 32,000 | 218,220 | 6.8194 | 2.898 | 2.864 | 2.898 | 2.859 | 2.902 | 75,650 | 2.8846 | 2.24% |
| 2013-10-25 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.700 | 216,000 | 1,447,200 | 6.7000 | 2.834 | 2.834 | 2.919 | 2.834 | 2.834 | 510,640 | 2.8341 | 0.00% |
| 2013-10-24 | 0 | 6.700 | 6.650 | 6.830 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 2.834 | 2.813 | 2.889 | 2.834 | 2.834 | 9,456 | 2.8341 | 1.36% |
| 2013-10-23 | 0 | 6.610 | 6.610 | 6.800 | 6.500 | 6.600 | 3,610,000 | 23,465,280 | 6.5001 | 2.796 | 2.796 | 2.876 | 2.749 | 2.792 | 8,534,301 | 2.7495 | -1.34% |
| 2013-10-22 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 2.834 | 2.834 | 2.919 | 2.834 | 2.834 | 9,456 | 2.8341 | -0.74% |
| 2013-10-21 | 0 | 6.750 | 6.700 | 6.900 | - | - | 0 | 0 | - | 2.855 | 2.834 | 2.919 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 6.750 | 6.750 | 6.920 | - | - | 0 | 0 | - | 2.855 | 2.855 | 2.927 | - | - | 0 | - | 0.75% |
| 2013-10-17 | 0 | 6.700 | 6.690 | 6.800 | 6.700 | 6.700 | 62,000 | 415,400 | 6.7000 | 2.834 | 2.830 | 2.876 | 2.834 | 2.834 | 146,572 | 2.8341 | 0.00% |
| 2013-10-16 | 0 | 6.700 | 6.700 | 6.920 | 6.700 | 6.710 | 4,000 | 26,820 | 6.7050 | 2.834 | 2.834 | 2.927 | 2.834 | 2.838 | 9,456 | 2.8362 | -1.47% |
| 2013-10-15 | 0 | 6.800 | 6.800 | 6.920 | - | - | 0 | 0 | - | 2.876 | 2.876 | 2.927 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 6.800 | 6.790 | 6.850 | 6.800 | 6.900 | 56,000 | 381,700 | 6.8161 | 2.876 | 2.872 | 2.898 | 2.876 | 2.919 | 132,388 | 2.8832 | 0.00% |
| 2013-10-10 | 0 | 6.800 | 6.800 | 6.890 | 6.800 | 6.910 | 24,000 | 164,660 | 6.8608 | 2.876 | 2.876 | 2.914 | 2.876 | 2.923 | 56,738 | 2.9021 | -2.16% |
| 2013-10-09 | 0 | 6.950 | 6.920 | 7.000 | 6.950 | 7.080 | 94,000 | 656,940 | 6.9887 | 2.940 | 2.927 | 2.961 | 2.940 | 2.995 | 222,223 | 2.9562 | 0.29% |
| 2013-10-08 | 0 | 7.100 | 7.080 | 7.150 | 7.100 | 7.150 | 112,000 | 795,800 | 7.1054 | 2.931 | 2.923 | 2.952 | 2.931 | 2.952 | 271,271 | 2.9336 | -0.70% |
| 2013-10-07 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.150 | 50,000 | 357,500 | 7.1500 | 2.952 | 2.931 | 2.973 | 2.952 | 2.952 | 121,103 | 2.9520 | 0.00% |
| 2013-10-04 | 0 | 7.150 | 7.120 | 7.200 | 7.150 | 7.200 | 58,000 | 415,980 | 7.1721 | 2.952 | 2.940 | 2.973 | 2.952 | 2.973 | 140,480 | 2.9611 | -0.69% |
| 2013-10-03 | 0 | 7.200 | 7.160 | 7.290 | 7.200 | 7.220 | 36,000 | 259,680 | 7.2133 | 2.973 | 2.956 | 3.010 | 2.973 | 2.981 | 87,194 | 2.9782 | -0.83% |
| 2013-10-02 | 0 | 7.260 | 7.040 | 7.300 | - | - | 0 | 0 | - | 2.997 | 2.907 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 7.260 | 6.930 | 7.300 | - | - | 0 | 0 | - | 2.997 | 2.861 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 7.260 | 7.220 | 7.300 | 7.260 | 7.300 | 680,000 | 4,949,440 | 7.2786 | 2.997 | 2.981 | 3.014 | 2.997 | 3.014 | 1,647,005 | 3.0051 | -0.95% |
| 2013-09-26 | 0 | 7.330 | 7.320 | - | - | - | 0 | 0 | - | 3.026 | 3.022 | - | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 7.330 | 7.330 | 7.570 | 7.330 | 7.330 | 2,000 | 14,660 | 7.3300 | 3.026 | 3.026 | 3.125 | 3.026 | 3.026 | 4,844 | 3.0263 | 0.14% |
| 2013-09-24 | 0 | 7.320 | 7.310 | 7.500 | - | - | 0 | 0 | - | 3.022 | 3.018 | 3.097 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 7.320 | 7.320 | 7.500 | - | - | 0 | 0 | - | 3.022 | 3.022 | 3.097 | - | - | 0 | - | 0.27% |
| 2013-09-19 | 0 | 7.300 | 7.260 | 7.360 | 7.300 | 7.300 | 390,000 | 2,847,000 | 7.3000 | 3.014 | 2.997 | 3.039 | 3.014 | 3.014 | 944,606 | 3.0140 | 0.00% |
| 2013-09-18 | 0 | 7.300 | 7.260 | 7.300 | 7.300 | 7.300 | 48,000 | 350,400 | 7.3000 | 3.014 | 2.997 | 3.014 | 3.014 | 3.014 | 116,259 | 3.0140 | 1.39% |
| 2013-09-17 | 0 | 7.200 | 7.200 | 7.350 | - | - | 0 | 0 | - | 2.973 | 2.973 | 3.035 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 7.200 | 7.000 | 7.440 | 7.200 | 7.200 | 22,000 | 158,400 | 7.2000 | 2.973 | 2.890 | 3.072 | 2.973 | 2.973 | 53,285 | 2.9727 | 0.00% |
| 2013-09-13 | 0 | 7.200 | 7.180 | 7.240 | 7.200 | 7.200 | 20,000 | 144,000 | 7.2000 | 2.973 | 2.964 | 2.989 | 2.973 | 2.973 | 48,441 | 2.9727 | -0.69% |
| 2013-09-12 | 0 | 7.250 | 7.180 | 7.250 | 7.250 | 7.250 | 42,000 | 304,500 | 7.2500 | 2.993 | 2.964 | 2.993 | 2.993 | 2.993 | 101,727 | 2.9933 | 0.97% |
| 2013-09-11 | 0 | 7.180 | 7.180 | 7.250 | - | - | 0 | 0 | - | 2.964 | 2.964 | 2.993 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 7.180 | 7.180 | 7.200 | 7.180 | 7.180 | 6,000 | 43,080 | 7.1800 | 2.964 | 2.964 | 2.973 | 2.964 | 2.964 | 14,532 | 2.9644 | 0.00% |
| 2013-09-09 | 0 | 7.180 | 7.100 | 7.500 | - | - | 0 | 0 | - | 2.964 | 2.931 | 3.097 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 7.180 | 7.000 | 7.600 | 7.180 | 7.320 | 210,000 | 1,520,660 | 7.2412 | 2.964 | 2.890 | 3.138 | 2.964 | 3.022 | 508,634 | 2.9897 | -2.71% |
| 2013-09-05 | 0 | 7.380 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.047 | 3.014 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 7.380 | 7.320 | 7.590 | - | - | 0 | 0 | - | 3.047 | 3.022 | 3.134 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 7.380 | 7.380 | 7.590 | 7.380 | 7.380 | 2,000 | 14,760 | 7.3800 | 3.047 | 3.047 | 3.134 | 3.047 | 3.047 | 4,844 | 3.0470 | 0.00% |
| 2013-09-02 | 0 | 7.380 | 7.380 | 7.600 | - | - | 0 | 0 | - | 3.047 | 3.047 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 7.380 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.047 | 3.014 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 7.380 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.047 | 3.014 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 7.380 | 7.310 | 7.380 | - | - | 0 | 0 | - | 3.047 | 3.018 | 3.047 | - | - | 0 | - | -0.81% |
| 2013-08-27 | 0 | 7.440 | 7.310 | 7.440 | - | - | 0 | 0 | - | 3.072 | 3.018 | 3.072 | - | - | 0 | - | -0.53% |
| 2013-08-26 | 0 | 7.480 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.088 | 3.014 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 7.480 | 7.300 | - | - | - | 0 | 0 | - | 3.088 | 3.014 | - | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 7.480 | 7.300 | 7.700 | - | - | 0 | 0 | - | 3.088 | 3.014 | 3.179 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 7.480 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.088 | 3.014 | 3.138 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 7.480 | 7.300 | 7.480 | - | - | 0 | 0 | - | 3.088 | 3.014 | 3.088 | - | - | 0 | - | -1.19% |
| 2013-08-19 | 0 | 7.570 | 7.390 | 7.800 | - | - | 0 | 0 | - | 3.125 | 3.051 | 3.220 | - | - | 0 | - | 0.00% |
| 2013-08-16 | 0 | 7.570 | 7.390 | 7.570 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.125 | 3.051 | 3.125 | 3.138 | 3.138 | 24,221 | 3.1378 | 2.30% |
| 2013-08-15 | 0 | 7.400 | 7.360 | - | 7.400 | 7.400 | 10,000 | 74,000 | 7.4000 | 3.055 | 3.039 | - | 3.055 | 3.055 | 24,221 | 3.0552 | 0.54% |
| 2013-08-13 | 0 | 7.360 | 7.360 | 7.540 | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 3.039 | 3.039 | 3.113 | 3.014 | 3.014 | 24,221 | 3.0140 | 0.82% |
| 2013-08-12 | 0 | 7.300 | 7.300 | - | - | - | 0 | 0 | - | 3.014 | 3.014 | - | - | - | 0 | - | 0.55% |
| 2013-08-09 | 0 | 7.260 | 7.200 | 7.500 | - | - | 0 | 0 | - | 2.997 | 2.973 | 3.097 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 7.260 | 7.260 | - | - | - | 0 | 0 | - | 2.997 | 2.997 | - | - | - | 0 | - | 0.69% |
| 2013-08-07 | 0 | 7.210 | 7.210 | - | 7.210 | 7.210 | 2,000 | 14,420 | 7.2100 | 2.977 | 2.977 | - | 2.977 | 2.977 | 4,844 | 2.9768 | -0.55% |
| 2013-08-06 | 0 | 7.250 | 7.010 | 7.490 | - | - | 0 | 0 | - | 2.993 | 2.894 | 3.092 | - | - | 0 | - | 0.00% |
| 2013-08-05 | 0 | 7.250 | 7.010 | 7.490 | - | - | 0 | 0 | - | 2.993 | 2.894 | 3.092 | - | - | 0 | - | 0.00% |
| 2013-08-02 | 0 | 7.250 | 7.250 | - | 7.250 | 7.300 | 16,000 | 116,100 | 7.2563 | 2.993 | 2.993 | - | 2.993 | 3.014 | 38,753 | 2.9959 | 0.28% |
| 2013-08-01 | 0 | 7.230 | 7.230 | 7.300 | - | - | 0 | 0 | - | 2.985 | 2.985 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 7.230 | 7.230 | 7.470 | - | - | 0 | 0 | - | 2.985 | 2.985 | 3.084 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 7.230 | 7.220 | 7.470 | - | - | 0 | 0 | - | 2.985 | 2.981 | 3.084 | - | - | 0 | - | 0.00% |
| 2013-07-29 | 0 | 7.230 | 6.990 | 7.300 | - | - | 0 | 0 | - | 2.985 | 2.886 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 7.230 | 7.000 | 7.300 | 7.230 | 7.250 | 20,000 | 144,800 | 7.2400 | 2.985 | 2.890 | 3.014 | 2.985 | 2.993 | 48,441 | 2.9892 | -0.96% |
| 2013-07-25 | 0 | 7.300 | 7.220 | 7.300 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 3.014 | 2.981 | 3.014 | 3.014 | 3.014 | 4,844 | 3.0140 | 0.69% |
| 2013-07-24 | 0 | 7.250 | 7.020 | 7.300 | - | - | 0 | 0 | - | 2.993 | 2.898 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 7.250 | 7.020 | 7.300 | 7.250 | 7.250 | 20,000 | 145,000 | 7.2500 | 2.993 | 2.898 | 3.014 | 2.993 | 2.993 | 48,441 | 2.9933 | 0.00% |
| 2013-07-22 | 0 | 7.250 | 7.250 | 7.300 | - | - | 0 | 0 | - | 2.993 | 2.993 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-19 | 0 | 7.250 | 7.250 | 7.300 | - | - | 0 | 0 | - | 2.993 | 2.993 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 7.250 | 7.200 | 7.300 | - | - | 0 | 0 | - | 2.993 | 2.973 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 8,000 | 58,000 | 7.2500 | 2.993 | 2.993 | 3.014 | 2.993 | 2.993 | 19,377 | 2.9933 | -0.68% |
| 2013-07-16 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 3.014 | 2.993 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 3.014 | 2.993 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-12 | 0 | 7.300 | 7.200 | 7.300 | - | - | 0 | 0 | - | 3.014 | 2.973 | 3.014 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 7.300 | 7.250 | 7.540 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 3.014 | 2.993 | 3.113 | 3.014 | 3.014 | 4,844 | 3.0140 | 1.39% |
| 2013-07-10 | 0 | 7.200 | 7.190 | 7.300 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 2.973 | 2.969 | 3.014 | 2.973 | 2.973 | 4,844 | 2.9727 | -1.37% |
| 2013-07-09 | 0 | 7.300 | 7.300 | 7.540 | 7.200 | 7.300 | 4,000 | 29,000 | 7.2500 | 3.014 | 3.014 | 3.113 | 2.973 | 3.014 | 9,688 | 2.9933 | 1.25% |
| 2013-07-08 | 0 | 7.210 | 7.210 | 7.400 | 7.180 | 7.180 | 2,000 | 14,360 | 7.1800 | 2.977 | 2.977 | 3.055 | 2.964 | 2.964 | 4,844 | 2.9644 | -2.57% |
| 2013-07-05 | 0 | 7.400 | 7.190 | 7.400 | - | - | 0 | 0 | - | 3.055 | 2.969 | 3.055 | - | - | 0 | - | -0.54% |
| 2013-07-04 | 0 | 7.440 | 7.200 | 7.440 | - | - | 0 | 0 | - | 3.072 | 2.973 | 3.072 | - | - | 0 | - | -0.13% |
| 2013-07-03 | 0 | 7.450 | 7.050 | 7.450 | - | - | 0 | 0 | - | 3.076 | 2.911 | 3.076 | - | - | 0 | - | -0.40% |
| 2013-07-02 | 0 | 7.480 | 7.050 | 7.540 | - | - | 0 | 0 | - | 3.088 | 2.911 | 3.113 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 7.480 | 7.120 | 7.500 | 7.480 | 7.480 | 50,000 | 374,000 | 7.4800 | 3.088 | 2.940 | 3.097 | 3.088 | 3.088 | 121,103 | 3.0883 | 0.00% |
| 2013-06-27 | 0 | 7.480 | 7.210 | 7.520 | 7.400 | 7.480 | 164,000 | 1,219,040 | 7.4332 | 3.088 | 2.977 | 3.105 | 3.055 | 3.088 | 397,219 | 3.0689 | 1.08% |
| 2013-06-26 | 0 | 7.400 | 7.160 | 7.400 | 7.080 | 7.400 | 514,000 | 3,790,240 | 7.3740 | 3.055 | 2.956 | 3.055 | 2.923 | 3.055 | 1,244,942 | 3.0445 | 5.71% |
| 2013-06-25 | 0 | 7.000 | 6.900 | 7.120 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 2.890 | 2.849 | 2.940 | 2.890 | 2.890 | 4,844 | 2.8901 | -1.55% |
| 2013-06-24 | 0 | 7.110 | 7.000 | 7.240 | - | - | 38,000 | 270,560 | 7.1200 | 2.936 | 2.890 | 2.989 | - | - | 92,038 | 2.9396 | 0.00% |
| 2013-06-21 | 0 | 7.110 | 7.040 | 7.230 | - | - | 0 | 0 | - | 2.936 | 2.907 | 2.985 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 7.110 | 7.100 | 7.250 | 7.110 | 7.110 | 2,000 | 14,220 | 7.1100 | 2.936 | 2.931 | 2.993 | 2.936 | 2.936 | 4,844 | 2.9355 | -0.97% |
| 2013-06-19 | 0 | 7.360 | 7.210 | 7.360 | 7.210 | 7.370 | 22,000 | 161,820 | 7.3555 | 2.964 | 2.904 | 2.964 | 2.904 | 2.968 | 54,621 | 2.9626 | -0.54% |
| 2013-06-18 | 0 | 7.400 | 7.180 | 7.400 | 7.350 | 7.400 | 56,000 | 414,260 | 7.3975 | 2.981 | 2.892 | 2.981 | 2.960 | 2.981 | 139,036 | 2.9795 | 0.00% |
| 2013-06-17 | 0 | 7.400 | 7.160 | 7.400 | 7.110 | 7.400 | 136,000 | 990,700 | 7.2846 | 2.981 | 2.884 | 2.981 | 2.864 | 2.981 | 337,659 | 2.9340 | 0.00% |
| 2013-06-14 | 0 | 7.400 | 7.300 | 7.400 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 2.981 | 2.940 | 2.981 | 2.981 | 2.981 | 4,966 | 2.9805 | -1.07% |
| 2013-06-13 | 0 | 7.480 | 7.480 | 7.520 | 7.380 | 7.570 | 178,000 | 1,333,060 | 7.4891 | 3.013 | 3.013 | 3.029 | 2.972 | 3.049 | 441,936 | 3.0164 | -5.32% |
| 2013-06-11 | 0 | 7.900 | 7.100 | 7.900 | - | - | 0 | 0 | - | 3.182 | 2.860 | 3.182 | - | - | 0 | - | -0.88% |
| 2013-06-10 | 0 | 7.970 | 7.930 | 7.980 | 7.970 | 7.970 | 8,000 | 63,760 | 7.9700 | 3.210 | 3.194 | 3.214 | 3.210 | 3.210 | 19,862 | 3.2101 | -0.13% |
| 2013-06-07 | 0 | 7.980 | 7.740 | 8.000 | - | - | 0 | 0 | - | 3.214 | 3.117 | 3.222 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 7.980 | 7.800 | 7.980 | 7.980 | 8.000 | 10,000 | 79,960 | 7.9960 | 3.214 | 3.142 | 3.214 | 3.214 | 3.222 | 24,828 | 3.2206 | -0.25% |
| 2013-06-05 | 0 | 8.000 | 7.760 | 8.000 | 7.860 | 8.100 | 71,000 | 565,290 | 7.9618 | 3.222 | 3.126 | 3.222 | 3.166 | 3.262 | 176,278 | 3.2068 | -1.23% |
| 2013-06-04 | 0 | 8.100 | 7.860 | 8.100 | 8.110 | 8.110 | 4,000 | 32,440 | 8.1100 | 3.262 | 3.166 | 3.262 | 3.266 | 3.266 | 9,931 | 3.2665 | -0.12% |
| 2013-06-03 | 0 | 8.110 | 7.910 | 8.110 | 8.110 | 8.110 | 4,000 | 32,440 | 8.1100 | 3.266 | 3.186 | 3.266 | 3.266 | 3.266 | 9,931 | 3.2665 | -2.17% |
| 2013-05-31 | 0 | 8.290 | 8.050 | 8.400 | - | - | 0 | 0 | - | 3.339 | 3.242 | 3.383 | - | - | 0 | - | 0.00% |
| 2013-05-30 | 0 | 8.290 | 8.050 | 8.300 | - | - | 0 | 0 | - | 3.339 | 3.242 | 3.343 | - | - | 0 | - | 0.00% |
| 2013-05-29 | 0 | 8.290 | 8.050 | 8.300 | 8.290 | 8.300 | 26,000 | 215,760 | 8.2985 | 3.339 | 3.242 | 3.343 | 3.339 | 3.343 | 64,552 | 3.3424 | 0.24% |
| 2013-05-28 | 0 | 8.270 | 8.240 | 8.400 | 8.210 | 8.450 | 344,000 | 2,848,700 | 8.2811 | 3.331 | 3.319 | 3.383 | 3.307 | 3.403 | 854,078 | 3.3354 | -2.71% |
| 2013-05-27 | 0 | 8.500 | 8.400 | 8.500 | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 3.424 | 3.383 | 3.424 | 3.424 | 3.424 | 19,862 | 3.4236 | -0.93% |
| 2013-05-24 | 0 | 8.580 | 8.500 | 8.580 | - | - | 0 | 0 | - | 3.456 | 3.424 | 3.456 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 8.580 | 8.500 | 8.580 | - | - | 0 | 0 | - | 3.456 | 3.424 | 3.456 | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 8.580 | 8.500 | 8.590 | 8.580 | 8.580 | 66,000 | 566,280 | 8.5800 | 3.456 | 3.424 | 3.460 | 3.456 | 3.456 | 163,864 | 3.4558 | 0.00% |
| 2013-05-21 | 0 | 8.580 | 8.500 | 8.580 | 8.580 | 8.590 | 8,000 | 68,660 | 8.5825 | 3.456 | 3.424 | 3.456 | 3.456 | 3.460 | 19,862 | 3.4568 | 0.00% |
| 2013-05-20 | 0 | 8.580 | 8.500 | - | 8.580 | 8.580 | 12,000 | 102,840 | 8.5700 | 3.456 | 3.424 | - | 3.456 | 3.456 | 29,793 | 3.4518 | -0.23% |
| 2013-05-16 | 0 | 8.600 | 8.560 | - | - | - | 0 | 0 | - | 3.464 | 3.448 | - | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 8.600 | 8.410 | - | - | - | 0 | 0 | - | 3.464 | 3.387 | - | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 8.600 | 8.600 | - | 8.600 | 8.600 | 30,000 | 258,000 | 8.6000 | 3.464 | 3.464 | - | 3.464 | 3.464 | 74,484 | 3.4639 | 0.58% |
| 2013-05-13 | 0 | 8.550 | 8.410 | 8.550 | - | - | 0 | 0 | - | 3.444 | 3.387 | 3.444 | - | - | 0 | - | -0.47% |
| 2013-05-10 | 0 | 8.590 | 8.400 | 8.600 | 8.590 | 8.590 | 2,000 | 17,180 | 8.5900 | 3.460 | 3.383 | 3.464 | 3.460 | 3.460 | 4,966 | 3.4598 | 0.00% |
| 2013-05-09 | 0 | 8.590 | 8.350 | 8.590 | - | - | 0 | 0 | - | 3.460 | 3.363 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 8.590 | 8.300 | 8.590 | - | - | 0 | 0 | - | 3.460 | 3.343 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 8.590 | 8.400 | 8.590 | - | - | 0 | 0 | - | 3.460 | 3.383 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 8.590 | 8.300 | 8.590 | 8.500 | 8.590 | 6,000 | 51,180 | 8.5300 | 3.460 | 3.343 | 3.460 | 3.424 | 3.460 | 14,897 | 3.4357 | 1.06% |
| 2013-05-03 | 0 | 8.500 | 8.360 | 8.590 | - | - | 0 | 0 | - | 3.424 | 3.367 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-05-02 | 0 | 8.500 | 8.270 | 8.590 | - | - | 0 | 0 | - | 3.424 | 3.331 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 8.500 | 8.500 | 8.590 | - | - | 0 | 0 | - | 3.424 | 3.424 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 8.500 | 8.280 | 8.590 | - | - | 0 | 0 | - | 3.424 | 3.335 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 8.500 | 8.330 | 8.590 | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 3.424 | 3.355 | 3.460 | 3.424 | 3.424 | 19,862 | 3.4236 | 0.00% |
| 2013-04-25 | 0 | 8.500 | 8.420 | 8.600 | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 3.424 | 3.391 | 3.464 | 3.424 | 3.424 | 19,862 | 3.4236 | -0.12% |
| 2013-04-24 | 0 | 8.510 | 8.510 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 3.428 | 3.428 | 3.464 | 3.424 | 3.424 | 14,897 | 3.4236 | -0.47% |
| 2013-04-23 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 13,000 | 110,950 | 8.5346 | 3.444 | 3.444 | 3.464 | 3.444 | 3.444 | 32,276 | 3.4375 | -0.58% |
| 2013-04-22 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 3.464 | 3.383 | 3.464 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 8.600 | 8.280 | 8.600 | - | - | 0 | 0 | - | 3.464 | 3.335 | 3.464 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 3.464 | 3.383 | 3.464 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 3.464 | 3.424 | 3.464 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 8.600 | 8.510 | - | - | - | 0 | 0 | - | 3.464 | 3.428 | - | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 8.600 | 8.510 | - | - | - | 0 | 0 | - | 3.464 | 3.428 | - | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 8.600 | 8.510 | - | - | - | 0 | 0 | - | 3.464 | 3.428 | - | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 3.464 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 3.464 | 3.464 | - | - | - | 0 | - | 0.58% |
| 2013-04-09 | 0 | 8.550 | 8.550 | 8.700 | - | - | 0 | 0 | - | 3.444 | 3.444 | 3.504 | - | - | 0 | - | 0.59% |
| 2013-04-08 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 3.424 | 3.424 | 3.464 | 3.424 | 3.424 | 4,966 | 3.4236 | 0.00% |
| 2013-04-05 | 0 | 8.500 | 8.500 | - | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 3.424 | 3.424 | - | 3.424 | 3.424 | 14,897 | 3.4236 | -0.35% |
| 2013-04-03 | 0 | 8.530 | 8.530 | - | - | - | 0 | 0 | - | 3.436 | 3.436 | - | - | - | 0 | - | 0.12% |
| 2013-04-02 | 0 | 8.520 | 8.520 | - | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 3.432 | 3.432 | - | 3.424 | 3.424 | 49,656 | 3.4236 | 0.24% |
| 2013-03-28 | 0 | 8.500 | 8.500 | 8.650 | - | - | 0 | 0 | - | 3.424 | 3.424 | 3.484 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 8.500 | 8.500 | - | - | - | 0 | 0 | - | 3.424 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 8.500 | 8.500 | - | - | - | 0 | 0 | - | 3.424 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 8.500 | 8.500 | - | - | - | 0 | 0 | - | 3.424 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 8.500 | 8.500 | - | - | - | 0 | 0 | - | 3.424 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 8.500 | 8.500 | - | - | - | 0 | 0 | - | 3.424 | 3.424 | - | - | - | 0 | - | 0.00% |
| 2013-03-20 | 0 | 8.500 | 8.500 | - | 8.390 | 8.500 | 60,000 | 504,900 | 8.4150 | 3.424 | 3.424 | - | 3.379 | 3.424 | 148,967 | 3.3893 | 2.66% |
| 2013-03-19 | 0 | 8.280 | 8.220 | 8.400 | 8.280 | 8.280 | 24,000 | 198,720 | 8.2800 | 3.335 | 3.311 | 3.383 | 3.335 | 3.335 | 59,587 | 3.3350 | 0.00% |
| 2013-03-18 | 0 | 8.280 | 8.260 | 8.390 | 8.280 | 8.390 | 12,000 | 99,580 | 8.2983 | 3.335 | 3.327 | 3.379 | 3.335 | 3.379 | 29,793 | 3.3423 | -1.43% |
| 2013-03-15 | 0 | 8.400 | 8.280 | 8.640 | - | - | 0 | 0 | - | 3.383 | 3.335 | 3.480 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 8.400 | 8.280 | 8.500 | - | - | 0 | 0 | - | 3.383 | 3.335 | 3.424 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 8.400 | 8.280 | 8.400 | - | - | 0 | 0 | - | 3.383 | 3.335 | 3.383 | - | - | 0 | - | -0.59% |
| 2013-03-12 | 0 | 8.450 | 8.290 | 8.550 | - | - | 0 | 0 | - | 3.403 | 3.339 | 3.444 | - | - | 0 | - | 0.00% |
| 2013-03-11 | 0 | 8.450 | 8.300 | 8.550 | - | - | 0 | 0 | - | 3.403 | 3.343 | 3.444 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 8.450 | 8.450 | - | - | - | 0 | 0 | - | 3.403 | 3.403 | - | - | - | 0 | - | 1.20% |
| 2013-03-07 | 0 | 8.350 | 8.350 | 8.590 | - | - | 0 | 0 | - | 3.363 | 3.363 | 3.460 | - | - | 0 | - | 0.00% |
| 2013-03-06 | 0 | 8.350 | 8.350 | 8.500 | - | - | 0 | 0 | - | 3.363 | 3.363 | 3.424 | - | - | 0 | - | 0.48% |
| 2013-03-05 | 0 | 8.310 | 8.310 | 8.500 | - | - | 0 | 0 | - | 3.347 | 3.347 | 3.424 | - | - | 0 | - | 0.12% |
| 2013-03-04 | 0 | 8.300 | 8.280 | 8.380 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 3.343 | 3.335 | 3.375 | 3.343 | 3.343 | 24,828 | 3.3430 | 0.00% |
| 2013-03-01 | 0 | 8.300 | 8.200 | 8.540 | - | - | 0 | 0 | - | 3.343 | 3.303 | 3.440 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 8.300 | 8.210 | - | - | - | 0 | 0 | - | 3.343 | 3.307 | - | - | - | 0 | - | 0.00% |
| 2013-02-27 | 0 | 8.300 | 8.200 | 8.540 | - | - | 0 | 0 | - | 3.343 | 3.303 | 3.440 | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 8.300 | 8.200 | 8.540 | - | - | 0 | 0 | - | 3.343 | 3.303 | 3.440 | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 8.300 | 8.200 | - | - | - | 18,000 | 145,080 | 8.0600 | 3.343 | 3.303 | - | - | - | 44,690 | 3.2464 | 0.00% |
| 2013-02-22 | 0 | 8.300 | 8.100 | 8.400 | 8.060 | 8.300 | 52,000 | 423,600 | 8.1462 | 3.343 | 3.262 | 3.383 | 3.246 | 3.343 | 129,105 | 3.2811 | 3.23% |
| 2013-02-21 | 0 | 8.040 | 8.040 | 8.200 | 8.030 | 8.030 | 20,000 | 160,600 | 8.0300 | 3.238 | 3.238 | 3.303 | 3.234 | 3.234 | 49,656 | 3.2343 | -1.23% |
| 2013-02-20 | 0 | 8.140 | 8.040 | 8.200 | - | - | 3,300,000 | 27,060,000 | 8.2000 | 3.279 | 3.238 | 3.303 | - | - | 8,193,193 | 3.3027 | 0.00% |
| 2013-02-19 | 0 | 8.140 | 8.050 | 8.350 | 8.030 | 8.140 | 14,000 | 113,740 | 8.1243 | 3.279 | 3.242 | 3.363 | 3.234 | 3.279 | 34,759 | 3.2722 | -0.61% |
| 2013-02-18 | 0 | 8.190 | 7.950 | 8.390 | - | - | 0 | 0 | - | 3.299 | 3.202 | 3.379 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 8.190 | 8.000 | 8.200 | 7.850 | 8.190 | 20,000 | 159,260 | 7.9630 | 3.299 | 3.222 | 3.303 | 3.162 | 3.299 | 49,656 | 3.2073 | 5.00% |
| 2013-02-14 | 0 | 7.800 | 7.610 | 7.850 | - | - | 0 | 0 | - | 3.142 | 3.065 | 3.162 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 7.800 | 7.800 | 7.980 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 3.142 | 3.142 | 3.214 | 3.142 | 3.142 | 9,931 | 3.1416 | 0.00% |
| 2013-02-07 | 0 | 7.800 | 7.800 | 7.990 | 7.720 | 7.900 | 34,000 | 265,480 | 7.8082 | 3.142 | 3.142 | 3.218 | 3.109 | 3.182 | 84,415 | 3.1449 | -2.01% |
| 2013-02-06 | 0 | 7.960 | 7.910 | 8.100 | - | - | 0 | 0 | - | 3.206 | 3.186 | 3.262 | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 7.960 | 7.800 | 8.180 | 7.960 | 7.960 | 4,000 | 31,840 | 7.9600 | 3.206 | 3.142 | 3.295 | 3.206 | 3.206 | 9,931 | 3.2061 | 0.00% |
| 2013-02-04 | 0 | 7.960 | 7.960 | 8.190 | - | - | 0 | 0 | - | 3.206 | 3.206 | 3.299 | - | - | 0 | - | 0.13% |
| 2013-02-01 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.202 | 3.142 | 3.222 | - | - | 0 | - | 0.00% |
| 2013-01-31 | 0 | 7.950 | 7.950 | 8.110 | 7.830 | 7.900 | 20,000 | 157,860 | 7.8930 | 3.202 | 3.202 | 3.266 | 3.154 | 3.182 | 49,656 | 3.1791 | -1.36% |
| 2013-01-30 | 0 | 8.060 | 8.000 | 8.640 | 8.060 | 8.060 | 4,000 | 32,240 | 8.0600 | 3.246 | 3.222 | 3.480 | 3.246 | 3.246 | 9,931 | 3.2464 | -4.05% |
| 2013-01-29 | 0 | 8.400 | 8.160 | 8.500 | - | - | 0 | 0 | - | 3.383 | 3.287 | 3.424 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 8.400 | 8.160 | 8.500 | - | - | 0 | 0 | - | 3.383 | 3.287 | 3.424 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 8.400 | 8.300 | 8.640 | 8.400 | 8.400 | 4,000 | 33,600 | 8.4000 | 3.383 | 3.343 | 3.480 | 3.383 | 3.383 | 9,931 | 3.3833 | -1.18% |
| 2013-01-24 | 0 | 8.500 | 8.400 | - | 8.500 | 8.500 | 16,000 | 136,000 | 8.5000 | 3.424 | 3.383 | - | 3.424 | 3.424 | 39,725 | 3.4236 | 0.00% |
| 2013-01-23 | 0 | 8.500 | 8.300 | 8.740 | - | - | 0 | 0 | - | 3.424 | 3.343 | 3.520 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 8.500 | 8.400 | 8.740 | - | - | 0 | 0 | - | 3.424 | 3.383 | 3.520 | - | - | 0 | - | 0.00% |
| 2013-01-21 | 0 | 8.500 | 8.400 | 8.730 | - | - | 0 | 0 | - | 3.424 | 3.383 | 3.516 | - | - | 0 | - | 0.00% |
| 2013-01-18 | 0 | 8.500 | 8.320 | 8.700 | - | - | 0 | 0 | - | 3.424 | 3.351 | 3.504 | - | - | 0 | - | 0.00% |
| 2013-01-17 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.510 | 18,000 | 153,020 | 8.5011 | 3.424 | 3.383 | 3.464 | 3.424 | 3.428 | 44,690 | 3.4240 | -2.30% |
| 2013-01-16 | 0 | 8.700 | 8.510 | 8.700 | 8.460 | 9.200 | 54,000 | 466,560 | 8.6400 | 3.504 | 3.428 | 3.504 | 3.407 | 3.706 | 134,070 | 3.4800 | 3.08% |
| 2013-01-15 | 0 | 8.440 | 8.210 | 8.500 | 8.440 | 8.440 | 10,000 | 84,400 | 8.4400 | 3.399 | 3.307 | 3.424 | 3.399 | 3.399 | 24,828 | 3.3994 | 2.93% |
| 2013-01-14 | 0 | 8.200 | 7.970 | 8.440 | - | - | 0 | 0 | - | 3.303 | 3.210 | 3.399 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 8.200 | 7.960 | 8.200 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 3.303 | 3.206 | 3.303 | 3.343 | 3.343 | 4,966 | 3.3430 | -3.53% |
| 2013-01-10 | 0 | 8.500 | 8.060 | 8.600 | 8.300 | 8.500 | 4,000 | 33,600 | 8.4000 | 3.424 | 3.246 | 3.464 | 3.343 | 3.424 | 9,931 | 3.3833 | 1.19% |
| 2013-01-09 | 0 | 8.400 | 7.810 | 8.400 | 8.200 | 8.400 | 7,317 | 60,336 | 8.2460 | 3.383 | 3.146 | 3.383 | 3.303 | 3.383 | 18,167 | 3.3213 | 6.33% |
| 2013-01-08 | 0 | 7.900 | 7.660 | 8.140 | - | - | 0 | 0 | - | 3.182 | 3.085 | 3.279 | - | - | 0 | - | 0.00% |
| 2013-01-07 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 3.182 | 3.182 | 3.262 | - | - | 0 | - | 0.64% |
| 2013-01-04 | 0 | 7.850 | 7.620 | 8.090 | - | - | 0 | 0 | - | 3.162 | 3.069 | 3.258 | - | - | 0 | - | 0.00% |
| 2013-01-03 | 0 | 7.850 | 7.650 | 8.090 | - | - | 30,000 | 235,500 | 7.8500 | 3.162 | 3.081 | 3.258 | - | - | 74,484 | 3.1618 | 0.00% |
| 2013-01-02 | 0 | 7.850 | 7.620 | 8.050 | - | - | 0 | 0 | - | 3.162 | 3.069 | 3.242 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 7.850 | 7.850 | 8.330 | 7.850 | 7.850 | 8,000 | 62,800 | 7.8500 | 3.162 | 3.162 | 3.355 | 3.162 | 3.162 | 19,862 | 3.1618 | -3.09% |
| 2012-12-28 | 0 | 8.100 | 7.950 | 8.300 | 7.860 | 8.100 | 12,000 | 96,720 | 8.0600 | 3.262 | 3.202 | 3.343 | 3.166 | 3.262 | 29,793 | 3.2464 | 3.58% |
| 2012-12-27 | 0 | 7.820 | 7.820 | 7.950 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 3.150 | 3.150 | 3.202 | 3.142 | 3.142 | 4,966 | 3.1416 | -0.38% |
| 2012-12-24 | 0 | 7.850 | 6.800 | 8.050 | - | - | 0 | 0 | - | 3.162 | 2.739 | 3.242 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 7.850 | 7.400 | - | 7.600 | 7.850 | 100,000 | 773,500 | 7.7350 | 3.162 | 2.981 | - | 3.061 | 3.162 | 248,279 | 3.1155 | 3.29% |
| 2012-12-20 | 0 | 7.600 | 7.360 | 7.840 | - | - | 0 | 0 | - | 3.061 | 2.964 | 3.158 | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 7.600 | 7.360 | 7.830 | - | - | 0 | 0 | - | 3.061 | 2.964 | 3.154 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 7.600 | 6.950 | 7.700 | - | - | 0 | 0 | - | 3.061 | 2.799 | 3.101 | - | - | 0 | - | 0.00% |
| 2012-12-17 | 0 | 7.600 | 7.360 | 7.600 | - | - | 0 | 0 | - | 3.061 | 2.964 | 3.061 | - | - | 0 | - | -0.65% |
| 2012-12-14 | 0 | 7.650 | 7.200 | 7.700 | 7.650 | 7.650 | 80,000 | 612,000 | 7.6500 | 3.081 | 2.900 | 3.101 | 3.081 | 3.081 | 198,623 | 3.0812 | 2.00% |
| 2012-12-13 | 0 | 7.500 | 7.260 | 7.500 | - | - | 0 | 0 | - | 3.021 | 2.924 | 3.021 | - | - | 0 | - | 0.00% |
| 2012-12-12 | 0 | 7.500 | 7.260 | 7.600 | - | - | 0 | 0 | - | 3.021 | 2.924 | 3.061 | - | - | 0 | - | 0.00% |
| 2012-12-11 | 0 | 7.500 | 7.260 | 7.600 | - | - | 2,000 | 14,980 | 7.4900 | 3.021 | 2.924 | 3.061 | - | - | 4,966 | 3.0168 | 0.00% |
| 2012-12-10 | 0 | 7.500 | 7.300 | 7.650 | - | - | 0 | 0 | - | 3.021 | 2.940 | 3.081 | - | - | 0 | - | 0.00% |
| 2012-12-07 | 0 | 7.500 | 7.410 | 7.650 | 7.500 | 8.000 | 106,000 | 802,500 | 7.5708 | 3.021 | 2.985 | 3.081 | 3.021 | 3.222 | 263,175 | 3.0493 | -5.06% |
| 2012-12-06 | 0 | 7.900 | 7.540 | 7.900 | 7.700 | 7.900 | 4,000 | 31,200 | 7.8000 | 3.182 | 3.037 | 3.182 | 3.101 | 3.182 | 9,931 | 3.1416 | 4.91% |
| 2012-12-05 | 0 | 7.530 | 7.530 | 7.700 | - | - | 0 | 0 | - | 3.033 | 3.033 | 3.101 | - | - | 0 | - | 0.40% |
| 2012-12-04 | 0 | 7.500 | 7.460 | 7.600 | - | - | 0 | 0 | - | 3.021 | 3.005 | 3.061 | - | - | 0 | - | 0.00% |
| 2012-12-03 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.600 | 202,000 | 1,533,240 | 7.5903 | 3.021 | 3.001 | 3.021 | 3.021 | 3.061 | 501,523 | 3.0572 | 0.67% |
| 2012-11-30 | 0 | 7.450 | 7.450 | - | 7.360 | 7.360 | 4,400 | 32,364 | 7.3555 | 3.001 | 3.001 | - | 2.964 | 2.964 | 10,924 | 2.9626 | 2.48% |
| 2012-11-29 | 0 | 7.270 | 7.270 | 7.450 | - | - | 0 | 0 | - | 2.928 | 2.928 | 3.001 | - | - | 0 | - | 0.97% |
| 2012-11-28 | 0 | 7.200 | 7.200 | - | - | - | 0 | 0 | - | 2.900 | 2.900 | - | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 7.200 | 7.200 | 7.440 | 7.200 | 7.200 | 6,000 | 43,200 | 7.2000 | 2.900 | 2.900 | 2.997 | 2.900 | 2.900 | 14,897 | 2.9000 | 0.00% |
| 2012-11-26 | 0 | 7.200 | 6.960 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.803 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-19 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 7.200 | 7.000 | 7.220 | - | - | 0 | 0 | - | 2.900 | 2.819 | 2.908 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 7.200 | 7.010 | 7.200 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.900 | - | - | 0 | - | 0.00% |
| 2012-11-14 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 7.200 | 7.010 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-12 | 0 | 7.200 | 7.010 | 7.350 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.960 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 7.200 | 7.010 | 7.300 | - | - | 0 | 0 | - | 2.900 | 2.823 | 2.940 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 7.200 | 7.000 | - | 7.200 | 7.200 | 22,000 | 158,400 | 7.2000 | 2.900 | 2.819 | - | 2.900 | 2.900 | 54,621 | 2.9000 | 0.00% |
| 2012-11-07 | 0 | 7.200 | 7.200 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.900 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-06 | 0 | 7.200 | 7.200 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.900 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 7.200 | 7.200 | 7.440 | - | - | 0 | 0 | - | 2.900 | 2.900 | 2.997 | - | - | 0 | - | 0.00% |
| 2012-11-02 | 0 | 7.200 | 7.200 | 7.440 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 2.900 | 2.900 | 2.997 | 2.900 | 2.900 | 24,828 | 2.9000 | 0.00% |
| 2012-11-01 | 0 | 7.200 | 7.200 | 7.290 | 7.200 | 7.200 | 68,000 | 489,600 | 7.2000 | 2.900 | 2.900 | 2.936 | 2.900 | 2.900 | 168,829 | 2.9000 | 2.13% |
| 2012-10-31 | 0 | 7.050 | 7.010 | 7.280 | - | - | 0 | 0 | - | 2.840 | 2.823 | 2.932 | - | - | 0 | - | 0.00% |
| 2012-10-30 | 0 | 7.050 | 7.050 | 7.340 | 7.050 | 7.050 | 8,800 | 61,976 | 7.0427 | 2.840 | 2.840 | 2.956 | 2.840 | 2.840 | 21,849 | 2.8366 | -0.70% |
| 2012-10-29 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 2.860 | 2.860 | 2.900 | - | - | 0 | - | 1.28% |
| 2012-10-26 | 0 | 7.010 | 7.010 | 7.150 | 7.010 | 7.010 | 12,000 | 84,120 | 7.0100 | 2.823 | 2.823 | 2.880 | 2.823 | 2.823 | 29,793 | 2.8234 | 0.14% |
| 2012-10-25 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 66,000 | 462,000 | 7.0000 | 2.819 | 2.819 | 2.840 | 2.819 | 2.819 | 163,864 | 2.8194 | 2.64% |
| 2012-10-24 | 0 | 6.820 | 6.820 | 6.900 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 2.747 | 2.747 | 2.779 | 2.739 | 2.739 | 24,828 | 2.7389 | -2.57% |
| 2012-10-22 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 2.819 | 2.739 | 2.819 | - | - | 0 | - | 0.00% |
| 2012-10-19 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 2.819 | 2.739 | 2.819 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 7.000 | 6.800 | 7.100 | - | - | 36,000 | 249,120 | 6.9200 | 2.819 | 2.739 | 2.860 | - | - | 89,380 | 2.7872 | 0.00% |
| 2012-10-17 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 2.819 | 2.819 | 2.860 | 2.819 | 2.819 | 4,966 | 2.8194 | 3.55% |
| 2012-10-16 | 0 | 6.760 | 6.740 | 7.000 | 6.760 | 6.760 | 2,000 | 13,520 | 6.7600 | 2.723 | 2.715 | 2.819 | 2.723 | 2.723 | 4,966 | 2.7227 | 0.45% |
| 2012-10-15 | 0 | 6.730 | 6.730 | 6.980 | - | - | 0 | 0 | - | 2.711 | 2.711 | 2.811 | - | - | 0 | - | 0.00% |
| 2012-10-12 | 0 | 6.730 | 6.650 | 6.740 | 6.640 | 6.740 | 42,000 | 282,000 | 6.7143 | 2.711 | 2.678 | 2.715 | 2.674 | 2.715 | 104,277 | 2.7043 | 1.36% |
| 2012-10-11 | 0 | 6.640 | 6.500 | 6.750 | - | - | 0 | 0 | - | 2.674 | 2.618 | 2.719 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 6.640 | 6.420 | 6.750 | - | - | 0 | 0 | - | 2.674 | 2.586 | 2.719 | - | - | 0 | - | 0.00% |
| 2012-10-09 | 0 | 6.640 | 6.610 | 6.720 | 6.640 | 6.640 | 14,000 | 92,960 | 6.6400 | 2.674 | 2.662 | 2.707 | 2.674 | 2.674 | 34,759 | 2.6744 | -2.78% |
| 2012-10-08 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.100 | 66,000 | 462,500 | 7.0076 | 2.751 | 2.712 | 2.751 | 2.751 | 2.790 | 167,942 | 2.7539 | -1.41% |
| 2012-10-05 | 0 | 7.100 | 7.050 | 7.300 | 7.030 | 7.100 | 6,000 | 42,320 | 7.0533 | 2.790 | 2.771 | 2.869 | 2.763 | 2.790 | 15,267 | 2.7719 | 1.43% |
| 2012-10-04 | 0 | 7.000 | 7.000 | - | - | - | 0 | 0 | - | 2.751 | 2.751 | - | - | - | 0 | - | 0.00% |
| 2012-10-03 | 0 | 7.000 | 6.910 | - | 6.800 | 7.000 | 28,000 | 192,800 | 6.8857 | 2.751 | 2.716 | - | 2.672 | 2.751 | 71,248 | 2.7060 | 0.00% |
| 2012-09-28 | 0 | 7.000 | 6.770 | - | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 2.751 | 2.661 | - | 2.751 | 2.751 | 10,178 | 2.7509 | 0.00% |
| 2012-09-27 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 72,000 | 504,000 | 7.0000 | 2.751 | 2.751 | - | 2.751 | 2.751 | 183,210 | 2.7509 | 2.94% |
| 2012-09-26 | 0 | 6.800 | 6.500 | 7.000 | - | - | 0 | 0 | - | 2.672 | 2.554 | 2.751 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 6.800 | 6.500 | - | 6.400 | 6.800 | 134,000 | 864,600 | 6.4522 | 2.672 | 2.554 | - | 2.515 | 2.672 | 340,974 | 2.5357 | 6.25% |
| 2012-09-24 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 18,000 | 114,600 | 6.3667 | 2.515 | 2.495 | 2.515 | 2.495 | 2.515 | 45,802 | 2.5020 | 0.79% |
| 2012-09-21 | 0 | 6.350 | 6.320 | 6.370 | 6.350 | 6.350 | 12,000 | 76,200 | 6.3500 | 2.495 | 2.484 | 2.503 | 2.495 | 2.495 | 30,535 | 2.4955 | 1.11% |
| 2012-09-20 | 0 | 6.280 | 6.250 | 6.350 | 6.250 | 6.350 | 50,000 | 315,520 | 6.3104 | 2.468 | 2.456 | 2.495 | 2.456 | 2.495 | 127,229 | 2.4799 | -1.57% |
| 2012-09-19 | 0 | 6.380 | 6.350 | 6.480 | - | - | 0 | 0 | - | 2.507 | 2.495 | 2.547 | - | - | 0 | - | 0.00% |
| 2012-09-18 | 0 | 6.380 | 6.350 | 6.380 | 6.350 | 6.380 | 32,000 | 203,560 | 6.3613 | 2.507 | 2.495 | 2.507 | 2.495 | 2.507 | 81,427 | 2.4999 | 0.47% |
| 2012-09-17 | 0 | 6.350 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.495 | 2.495 | 2.554 | - | - | 0 | - | 0.79% |
| 2012-09-14 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.350 | 94,000 | 596,300 | 6.3436 | 2.476 | 2.476 | 2.495 | 2.476 | 2.495 | 239,191 | 2.4930 | -0.79% |
| 2012-09-13 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 42,000 | 266,700 | 6.3500 | 2.495 | 2.495 | 2.535 | 2.495 | 2.495 | 106,872 | 2.4955 | 0.00% |
| 2012-09-12 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 2.495 | 2.437 | 2.515 | 2.495 | 2.495 | 10,178 | 2.4955 | 0.79% |
| 2012-09-11 | 0 | 6.300 | 6.000 | 6.420 | - | - | 0 | 0 | - | 2.476 | 2.358 | 2.523 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 6.300 | 6.210 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.476 | 2.440 | 2.476 | 2.476 | 2.476 | 15,267 | 2.4758 | 0.00% |
| 2012-09-07 | 0 | 6.300 | 6.060 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.382 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-09-06 | 0 | 6.300 | 6.080 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.389 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 6.300 | 6.060 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.382 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 6.300 | 6.000 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.358 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-09-03 | 0 | 6.300 | 6.000 | 6.450 | - | - | 0 | 0 | - | 2.476 | 2.358 | 2.535 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 6.300 | 6.000 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.358 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 6.300 | 6.000 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.358 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 2.476 | 2.437 | 2.515 | 2.476 | 2.476 | 20,357 | 2.4758 | 0.00% |
| 2012-08-28 | 0 | 6.300 | 6.150 | 6.400 | - | - | 0 | 0 | - | 2.476 | 2.417 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-27 | 0 | 6.300 | 6.130 | 6.350 | - | - | 0 | 0 | - | 2.476 | 2.409 | 2.495 | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 6.300 | 6.150 | 6.420 | 6.150 | 6.300 | 4,000 | 24,900 | 6.2250 | 2.476 | 2.417 | 2.523 | 2.417 | 2.476 | 10,178 | 2.4464 | -1.56% |
| 2012-08-23 | 0 | 6.400 | 6.100 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.397 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-22 | 0 | 6.400 | 6.100 | 6.450 | - | - | 0 | 0 | - | 2.515 | 2.397 | 2.535 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 6.400 | 6.180 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.429 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 6.400 | 6.160 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.421 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 6.400 | 6.010 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.362 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 6.400 | 6.160 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.421 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 6.400 | 6.010 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.362 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 6.400 | 6.200 | 6.400 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 2.515 | 2.437 | 2.515 | 2.515 | 2.515 | 10,178 | 2.5151 | 0.00% |
| 2012-08-13 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.515 | 2.437 | 2.515 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 6.400 | 6.160 | 6.540 | - | - | 0 | 0 | - | 2.515 | 2.421 | 2.570 | - | - | 0 | - | 0.00% |
| 2012-08-09 | 0 | 6.400 | 6.160 | 6.450 | - | - | 0 | 0 | - | 2.515 | 2.421 | 2.535 | - | - | 0 | - | 0.00% |
| 2012-08-08 | 0 | 6.400 | 6.030 | 6.480 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 2.515 | 2.370 | 2.547 | 2.515 | 2.515 | 5,089 | 2.5151 | 0.31% |
| 2012-08-07 | 0 | 6.380 | 6.150 | 6.420 | 6.360 | 6.380 | 8,000 | 50,960 | 6.3700 | 2.507 | 2.417 | 2.523 | 2.499 | 2.507 | 20,357 | 2.5034 | 1.59% |
| 2012-08-06 | 0 | 6.280 | 6.250 | 6.420 | 6.280 | 6.550 | 106,000 | 672,880 | 6.3479 | 2.468 | 2.456 | 2.523 | 2.468 | 2.574 | 269,726 | 2.4947 | -2.18% |
| 2012-08-03 | 0 | 6.420 | 6.180 | 6.520 | - | - | 0 | 0 | - | 2.523 | 2.429 | 2.562 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 6.420 | 6.350 | 6.420 | - | - | 0 | 0 | - | 2.523 | 2.495 | 2.523 | - | - | 0 | - | -0.93% |
| 2012-08-01 | 0 | 6.480 | 6.240 | 6.500 | - | - | 0 | 0 | - | 2.547 | 2.452 | 2.554 | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 6.480 | 6.240 | 6.520 | - | - | 0 | 0 | - | 2.547 | 2.452 | 2.562 | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 6.480 | 6.240 | 6.520 | - | - | 800 | 4,960 | 6.2000 | 2.547 | 2.452 | 2.562 | - | - | 2,036 | 2.4365 | 0.00% |
| 2012-07-27 | 0 | 6.480 | 6.260 | 6.480 | - | - | 0 | 0 | - | 2.547 | 2.460 | 2.547 | - | - | 0 | - | -0.61% |
| 2012-07-26 | 0 | 6.520 | 5.930 | 6.530 | - | - | 0 | 0 | - | 2.562 | 2.330 | 2.566 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 6.520 | 6.000 | 6.530 | - | - | 0 | 0 | - | 2.562 | 2.358 | 2.566 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 6.520 | - | 6.530 | - | - | 0 | 0 | - | 2.562 | - | 2.566 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 6.520 | 6.180 | 6.520 | - | - | 0 | 0 | - | 2.562 | 2.429 | 2.562 | - | - | 0 | - | -0.15% |
| 2012-07-20 | 0 | 6.530 | 6.180 | 6.530 | - | - | 0 | 0 | - | 2.566 | 2.429 | 2.566 | - | - | 0 | - | -0.15% |
| 2012-07-19 | 0 | 6.540 | 6.180 | 6.550 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.574 | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 6.540 | 6.180 | 6.550 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.574 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 6.540 | 6.180 | 6.550 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.574 | - | - | 0 | - | 0.00% |
| 2012-07-16 | 0 | 6.540 | 6.180 | 6.540 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.570 | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 6.540 | 6.180 | 6.540 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.570 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 6.540 | 6.180 | 6.540 | - | - | 0 | 0 | - | 2.570 | 2.429 | 2.570 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 6.540 | 6.180 | 6.540 | 6.540 | 6.540 | 4,000 | 26,160 | 6.5400 | 2.570 | 2.429 | 2.570 | 2.570 | 2.570 | 10,178 | 2.5702 | 0.62% |
| 2012-07-10 | 0 | 6.500 | 6.260 | 6.540 | - | - | 0 | 0 | - | 2.554 | 2.460 | 2.570 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 6.500 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.554 | 2.460 | 2.554 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 6.500 | 6.310 | 6.500 | - | - | 0 | 0 | - | 2.554 | 2.480 | 2.554 | - | - | 0 | - | -0.76% |
| 2012-07-05 | 0 | 6.550 | 6.310 | - | - | - | 0 | 0 | - | 2.574 | 2.480 | - | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 6.550 | 6.310 | 6.790 | 6.550 | 6.550 | 32,000 | 209,600 | 6.5500 | 2.574 | 2.480 | 2.668 | 2.574 | 2.574 | 81,427 | 2.5741 | 0.00% |
| 2012-07-03 | 0 | 6.550 | 6.310 | 6.600 | - | - | 0 | 0 | - | 2.574 | 2.480 | 2.594 | - | - | 0 | - | 0.00% |
| 2012-06-29 | 0 | 6.550 | 6.500 | 6.560 | - | - | 90,000 | 589,500 | 6.5500 | 2.574 | 2.554 | 2.578 | - | - | 229,012 | 2.5741 | 0.00% |
| 2012-06-28 | 0 | 6.550 | 6.350 | 6.550 | - | - | 50,000 | 327,500 | 6.5500 | 2.574 | 2.495 | 2.574 | - | - | 127,229 | 2.5741 | 0.00% |
| 2012-06-27 | 0 | 6.550 | 6.400 | 6.600 | 6.500 | 6.550 | 50,000 | 327,000 | 6.5400 | 2.574 | 2.515 | 2.594 | 2.554 | 2.574 | 127,229 | 2.5702 | -0.76% |
| 2012-06-26 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 2.594 | 2.554 | - | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 2.594 | 2.554 | - | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 6.600 | 6.510 | 6.800 | - | - | 0 | 0 | - | 2.594 | 2.558 | 2.672 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 6.600 | 6.550 | 6.600 | - | - | 0 | 0 | - | 2.594 | 2.574 | 2.594 | - | - | 0 | - | 0.00% |
| 2012-06-20 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 2.594 | 2.554 | - | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 6.600 | 6.500 | 6.800 | 6.500 | 6.600 | 10,000 | 65,400 | 6.5400 | 2.594 | 2.554 | 2.672 | 2.554 | 2.594 | 25,446 | 2.5702 | 4.43% |
| 2012-06-18 | 0 | 6.500 | 6.300 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.407 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 2.484 | 2.407 | - | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 2.484 | 2.426 | - | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 2.484 | 2.407 | - | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 6.500 | 6.300 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.407 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 6.500 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 6.500 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 6.500 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 6.500 | 5.920 | 6.500 | - | - | 0 | 0 | - | 2.484 | 2.262 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 6.500 | 5.900 | - | - | - | 0 | 0 | - | 2.484 | 2.254 | - | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 6.500 | 6.260 | - | - | - | 0 | 0 | - | 2.484 | 2.392 | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 6.500 | 5.490 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.098 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 6.500 | 6.260 | 6.740 | - | - | 20,000 | 130,000 | 6.5000 | 2.484 | 2.392 | 2.575 | - | - | 52,341 | 2.4837 | 0.00% |
| 2012-05-23 | 0 | 6.500 | 6.260 | - | - | - | 0 | 0 | - | 2.484 | 2.392 | - | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 6.500 | 6.310 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.411 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 6.500 | 6.260 | - | - | - | 0 | 0 | - | 2.484 | 2.392 | - | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 6.500 | 6.260 | 6.740 | - | - | 0 | 0 | - | 2.484 | 2.392 | 2.575 | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 6.500 | 6.300 | 6.700 | - | - | 0 | 0 | - | 2.484 | 2.407 | 2.560 | - | - | 0 | - | 0.00% |
| 2012-05-15 | 0 | 6.500 | 6.460 | 6.500 | 6.500 | 6.510 | 72,000 | 468,200 | 6.5028 | 2.484 | 2.468 | 2.484 | 2.484 | 2.488 | 188,428 | 2.4848 | -1.52% |
| 2012-05-14 | 0 | 6.600 | 6.500 | 6.650 | 6.600 | 6.650 | 12,000 | 79,300 | 6.6083 | 2.522 | 2.484 | 2.541 | 2.522 | 2.541 | 31,405 | 2.5251 | -2.94% |
| 2012-05-11 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.598 | 2.522 | 2.598 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 6.800 | 6.520 | 6.800 | 6.600 | 6.800 | 12,000 | 79,600 | 6.6333 | 2.598 | 2.491 | 2.598 | 2.522 | 2.598 | 31,405 | 2.5347 | 3.03% |
| 2012-05-09 | 0 | 6.600 | 6.510 | 6.700 | - | - | 0 | 0 | - | 2.522 | 2.488 | 2.560 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 6.600 | 6.500 | 6.700 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 2.522 | 2.484 | 2.560 | 2.522 | 2.522 | 15,702 | 2.5219 | 1.54% |
| 2012-05-07 | 0 | 6.500 | 6.500 | 6.700 | 6.490 | 6.500 | 86,000 | 558,440 | 6.4935 | 2.484 | 2.484 | 2.560 | 2.480 | 2.484 | 225,067 | 2.4812 | 2.20% |
| 2012-05-04 | 0 | 6.360 | 6.360 | 6.490 | 6.350 | 6.360 | 34,000 | 216,100 | 6.3559 | 2.430 | 2.430 | 2.480 | 2.426 | 2.430 | 88,980 | 2.4286 | -0.62% |
| 2012-05-03 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.490 | 50,000 | 322,520 | 6.4504 | 2.445 | 2.430 | 2.445 | 2.445 | 2.480 | 130,853 | 2.4648 | 0.00% |
| 2012-05-02 | 0 | 6.400 | 6.360 | 6.400 | - | - | 0 | 0 | - | 2.445 | 2.430 | 2.445 | - | - | 0 | - | -0.78% |
| 2012-04-30 | 0 | 6.450 | 6.330 | 6.450 | 6.350 | 6.460 | 32,000 | 203,920 | 6.3725 | 2.465 | 2.419 | 2.465 | 2.426 | 2.468 | 83,746 | 2.4350 | 0.78% |
| 2012-04-27 | 0 | 6.400 | 6.360 | 6.450 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 2.445 | 2.430 | 2.465 | 2.445 | 2.445 | 52,341 | 2.4455 | 0.31% |
| 2012-04-26 | 0 | 6.380 | 6.360 | 6.490 | 6.350 | 6.380 | 16,000 | 101,920 | 6.3700 | 2.438 | 2.430 | 2.480 | 2.426 | 2.438 | 41,873 | 2.4340 | 1.11% |
| 2012-04-25 | 0 | 6.310 | 6.310 | 6.450 | - | - | 0 | 0 | - | 2.411 | 2.411 | 2.465 | - | - | 0 | - | 0.16% |
| 2012-04-24 | 0 | 6.300 | 6.300 | 6.500 | 6.260 | 6.260 | 2,000 | 12,520 | 6.2600 | 2.407 | 2.407 | 2.484 | 2.392 | 2.392 | 5,234 | 2.3920 | -3.08% |
| 2012-04-23 | 0 | 6.500 | 6.260 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 2.484 | 2.392 | 2.484 | 2.484 | 2.484 | 15,702 | 2.4837 | 2.36% |
| 2012-04-20 | 0 | 6.350 | 6.210 | 6.500 | - | - | 0 | 0 | - | 2.426 | 2.373 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 6.350 | 6.110 | 6.500 | - | - | 0 | 0 | - | 2.426 | 2.335 | 2.484 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 6.350 | 6.350 | 6.590 | - | - | 0 | 0 | - | 2.426 | 2.426 | 2.518 | - | - | 0 | - | 1.60% |
| 2012-04-17 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 2.388 | 2.388 | - | - | - | 0 | - | 0.81% |
| 2012-04-16 | 0 | 6.200 | 6.000 | - | - | - | 0 | 0 | - | 2.369 | 2.293 | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 6.200 | 6.050 | - | - | - | 0 | 0 | - | 2.369 | 2.312 | - | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 6.200 | 6.000 | - | - | - | 0 | 0 | - | 2.369 | 2.293 | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 6.200 | 6.100 | - | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 2.369 | 2.331 | - | 2.369 | 2.369 | 5,234 | 2.3691 | -1.59% |
| 2012-04-10 | 0 | 6.300 | 6.250 | 6.300 | 6.350 | 6.350 | 14,315,600 | 90,903,900 | 6.3500 | 2.407 | 2.388 | 2.407 | 2.426 | 2.426 | 37,464,714 | 2.4264 | -0.79% |
| 2012-04-05 | 0 | 6.350 | 5.850 | - | - | - | 0 | 0 | - | 2.426 | 2.235 | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 6.350 | 6.130 | 6.590 | - | - | 0 | 0 | - | 2.426 | 2.342 | 2.518 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 6.350 | 6.120 | 6.350 | - | - | 0 | 0 | - | 2.426 | 2.339 | 2.426 | - | - | 0 | - | -0.78% |
| 2012-03-30 | 0 | 6.400 | 6.160 | 6.600 | 6.400 | 6.400 | 570,000 | 3,648,000 | 6.4000 | 2.445 | 2.354 | 2.522 | 2.445 | 2.445 | 1,491,721 | 2.4455 | 0.00% |
| 2012-03-29 | 0 | 6.400 | 6.160 | 6.640 | - | - | 0 | 0 | - | 2.445 | 2.354 | 2.537 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 6.400 | 6.310 | 6.540 | - | - | 0 | 0 | - | 2.445 | 2.411 | 2.499 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 6.400 | 6.350 | 6.550 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 2.445 | 2.426 | 2.503 | 2.445 | 2.445 | 5,234 | 2.4455 | 0.79% |
| 2012-03-26 | 0 | 6.350 | 6.350 | 6.400 | - | - | 120,000 | 762,000 | 6.3500 | 2.426 | 2.426 | 2.445 | - | - | 314,047 | 2.4264 | 0.00% |
| 2012-03-23 | 0 | 6.350 | 6.110 | 6.360 | 6.350 | 6.350 | 36,000 | 228,600 | 6.3500 | 2.426 | 2.335 | 2.430 | 2.426 | 2.426 | 94,214 | 2.4264 | 0.00% |
| 2012-03-22 | 0 | 6.350 | 6.110 | 6.450 | - | - | 0 | 0 | - | 2.426 | 2.335 | 2.465 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 6.350 | 6.200 | 6.590 | 6.340 | 6.350 | 42,000 | 266,680 | 6.3495 | 2.426 | 2.369 | 2.518 | 2.423 | 2.426 | 109,916 | 2.4262 | 0.00% |
| 2012-03-20 | 0 | 6.350 | 6.350 | 6.480 | 6.240 | 6.260 | 20,000 | 124,840 | 6.2420 | 2.426 | 2.426 | 2.476 | 2.384 | 2.392 | 52,341 | 2.3851 | 5.83% |
| 2012-03-19 | 0 | 6.000 | 6.000 | 6.230 | - | - | 0 | 0 | - | 2.293 | 2.293 | 2.381 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 6.000 | 5.860 | 6.240 | 6.000 | 6.000 | 116,000 | 696,000 | 6.0000 | 2.293 | 2.239 | 2.384 | 2.293 | 2.293 | 303,578 | 2.2927 | 0.00% |
| 2012-03-15 | 0 | 6.000 | 5.860 | 6.000 | 6.000 | 6.000 | 148,000 | 888,000 | 6.0000 | 2.293 | 2.239 | 2.293 | 2.293 | 2.293 | 387,324 | 2.2927 | 0.00% |
| 2012-03-14 | 0 | 6.000 | 6.000 | 6.230 | 6.000 | 6.000 | 76,000 | 456,000 | 6.0000 | 2.293 | 2.293 | 2.381 | 2.293 | 2.293 | 198,896 | 2.2927 | 0.00% |
| 2012-03-13 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 100,000 | 600,000 | 6.0000 | 2.293 | 2.274 | 2.293 | 2.293 | 2.293 | 261,706 | 2.2927 | 0.84% |
| 2012-03-12 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 2.274 | 2.274 | 2.293 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 5.950 | 5.860 | 6.000 | - | - | 0 | 0 | - | 2.274 | 2.239 | 2.293 | - | - | 0 | - | 0.00% |
| 2012-03-08 | 0 | 5.950 | 5.950 | 6.200 | 5.920 | 6.000 | 26,000 | 155,840 | 5.9938 | 2.274 | 2.274 | 2.369 | 2.262 | 2.293 | 68,043 | 2.2903 | -3.25% |
| 2012-03-07 | 0 | 6.150 | 5.990 | 6.150 | - | - | 0 | 0 | - | 2.350 | 2.289 | 2.350 | - | - | 0 | - | -0.81% |
| 2012-03-06 | 0 | 6.200 | 5.980 | - | - | - | 0 | 0 | - | 2.369 | 2.285 | - | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 6.200 | 6.010 | 6.390 | - | - | 0 | 0 | - | 2.369 | 2.296 | 2.442 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 6.200 | 6.120 | 6.440 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 2.369 | 2.339 | 2.461 | 2.369 | 2.369 | 5,234 | 2.3691 | 0.32% |
| 2012-03-01 | 0 | 6.180 | 6.140 | 6.200 | - | - | 0 | 0 | - | 2.361 | 2.346 | 2.369 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 6.180 | 6.090 | 6.420 | - | - | 0 | 0 | - | 2.361 | 2.327 | 2.453 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 6.180 | 6.150 | 6.180 | 6.170 | 6.180 | 14,000 | 86,420 | 6.1729 | 2.361 | 2.350 | 2.361 | 2.358 | 2.361 | 36,639 | 2.3587 | 2.15% |
| 2012-02-27 | 0 | 6.050 | 6.000 | 6.050 | - | - | 0 | 0 | - | 2.312 | 2.293 | 2.312 | - | - | 0 | - | -1.79% |
| 2012-02-24 | 0 | 6.160 | 5.930 | 6.200 | - | - | 0 | 0 | - | 2.354 | 2.266 | 2.369 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 6.160 | 6.070 | 6.200 | - | - | 0 | 0 | - | 2.354 | 2.319 | 2.369 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 6.160 | 6.100 | 6.400 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 2.354 | 2.331 | 2.445 | 2.369 | 2.369 | 52,341 | 2.3691 | 0.00% |
| 2012-02-21 | 0 | 6.160 | 6.160 | 6.390 | 6.160 | 6.200 | 10,000 | 61,680 | 6.1680 | 2.354 | 2.354 | 2.442 | 2.354 | 2.369 | 26,171 | 2.3568 | -3.75% |
| 2012-02-20 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.445 | 2.407 | 2.445 | - | - | 0 | - | -1.39% |
| 2012-02-17 | 0 | 6.490 | 6.210 | 6.490 | - | - | 0 | 0 | - | 2.480 | 2.373 | 2.480 | - | - | 0 | - | -0.15% |
| 2012-02-16 | 0 | 6.500 | 6.260 | 6.500 | 5.980 | 6.500 | 100,000 | 638,800 | 6.3880 | 2.484 | 2.392 | 2.484 | 2.285 | 2.484 | 261,706 | 2.4409 | 13.24% |
| 2012-02-15 | 0 | 5.740 | 5.740 | 5.800 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 2.193 | 2.193 | 2.216 | 2.140 | 2.140 | 5,234 | 2.1398 | -0.17% |
| 2012-02-14 | 0 | 5.750 | 5.750 | 5.950 | 5.750 | 5.750 | 78,000 | 448,500 | 5.7500 | 2.197 | 2.197 | 2.274 | 2.197 | 2.197 | 204,130 | 2.1971 | 0.00% |
| 2012-02-13 | 0 | 5.750 | 5.650 | 5.800 | - | - | 0 | 0 | - | 2.197 | 2.159 | 2.216 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 5.750 | 5.480 | 5.800 | 5.750 | 5.750 | 12,000 | 69,000 | 5.7500 | 2.197 | 2.094 | 2.216 | 2.197 | 2.197 | 31,405 | 2.1971 | 0.88% |
| 2012-02-09 | 0 | 5.700 | 5.700 | 5.800 | 5.650 | 5.700 | 112,000 | 633,400 | 5.6554 | 2.178 | 2.178 | 2.216 | 2.159 | 2.178 | 293,110 | 2.1610 | 0.00% |
| 2012-02-08 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 216,000 | 1,220,500 | 5.6505 | 2.178 | 2.159 | 2.178 | 2.159 | 2.178 | 565,284 | 2.1591 | 1.06% |
| 2012-02-07 | 0 | 5.640 | 5.480 | 5.680 | - | - | 0 | 0 | - | 2.155 | 2.094 | 2.170 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 5.640 | 5.450 | 5.690 | - | - | 0 | 0 | - | 2.155 | 2.082 | 2.174 | - | - | 0 | - | 0.00% |
| 2012-02-03 | 0 | 5.640 | 5.640 | 5.700 | - | - | 0 | 0 | - | 2.155 | 2.155 | 2.178 | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 5.640 | 5.440 | 5.690 | - | - | 0 | 0 | - | 2.155 | 2.079 | 2.174 | - | - | 0 | - | 0.00% |
| 2012-02-01 | 0 | 5.640 | 5.550 | 5.700 | 5.320 | 5.650 | 182,000 | 991,340 | 5.4469 | 2.155 | 2.121 | 2.178 | 2.033 | 2.159 | 476,304 | 2.0813 | -0.18% |
| 2012-01-31 | 0 | 5.650 | 5.610 | 5.700 | - | - | 0 | 0 | - | 2.159 | 2.144 | 2.178 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 5.650 | 5.470 | 5.690 | - | - | 0 | 0 | - | 2.159 | 2.090 | 2.174 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 5.650 | 5.410 | 5.700 | - | - | 0 | 0 | - | 2.159 | 2.067 | 2.178 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 5.650 | 5.400 | 5.700 | - | - | 0 | 0 | - | 2.159 | 2.063 | 2.178 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 5.650 | 5.600 | 5.690 | 5.650 | 5.650 | 2,000 | 11,300 | 5.6500 | 2.159 | 2.140 | 2.174 | 2.159 | 2.159 | 5,234 | 2.1589 | 0.71% |
| 2012-01-19 | 0 | 5.610 | 5.550 | 5.690 | 5.450 | 5.610 | 8,000 | 44,560 | 5.5700 | 2.144 | 2.121 | 2.174 | 2.082 | 2.144 | 20,936 | 2.1283 | -0.71% |
| 2012-01-18 | 0 | 5.650 | 5.650 | 5.800 | - | - | 0 | 0 | - | 2.159 | 2.159 | 2.216 | - | - | 0 | - | 0.89% |
| 2012-01-17 | 0 | 5.600 | 5.410 | - | - | - | 0 | 0 | - | 2.140 | 2.067 | - | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 5.600 | 5.470 | 5.600 | - | - | 0 | 0 | - | 2.140 | 2.090 | 2.140 | - | - | 0 | - | -1.75% |
| 2012-01-13 | 0 | 5.700 | 5.460 | 5.940 | - | - | 0 | 0 | - | 2.178 | 2.086 | 2.270 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 5.700 | 5.430 | - | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.178 | 2.075 | - | 2.178 | 2.178 | 5,234 | 2.1780 | 0.88% |
| 2012-01-11 | 0 | 5.650 | 5.500 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.102 | 2.251 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 5.650 | 5.410 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.067 | 2.251 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 5.650 | 5.410 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.067 | 2.251 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 5.650 | 5.410 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.067 | 2.251 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 5.650 | 5.410 | - | - | - | 0 | 0 | - | 2.159 | 2.067 | - | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 5.650 | 5.430 | 5.750 | - | - | 0 | 0 | - | 2.159 | 2.075 | 2.197 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 5.650 | 5.650 | 5.800 | - | - | 0 | 0 | - | 2.159 | 2.159 | 2.216 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 5.650 | 5.380 | - | 5.650 | 5.650 | 2,000 | 11,300 | 5.6500 | 2.159 | 2.056 | - | 2.159 | 2.159 | 5,234 | 2.1589 | 0.89% |
| 2011-12-29 | 0 | 5.600 | 5.360 | 5.890 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 2.140 | 2.048 | 2.251 | 2.140 | 2.140 | 5,234 | 2.1398 | -0.88% |
| 2011-12-28 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 2,000 | 11,300 | 5.6500 | 2.159 | 2.140 | 2.178 | 2.159 | 2.159 | 5,234 | 2.1589 | 0.89% |
| 2011-12-23 | 0 | 5.600 | 5.600 | 5.840 | - | - | 0 | 0 | - | 2.140 | 2.140 | 2.232 | - | - | 0 | - | 0.90% |
| 2011-12-22 | 0 | 5.550 | 5.360 | 5.550 | - | - | 0 | 0 | - | 2.121 | 2.048 | 2.121 | - | - | 0 | - | -1.77% |
| 2011-12-21 | 0 | 5.650 | 5.650 | - | - | - | 0 | 0 | - | 2.159 | 2.159 | - | - | - | 0 | - | 0.89% |
| 2011-12-20 | 0 | 5.600 | 5.360 | - | - | - | 0 | 0 | - | 2.140 | 2.048 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 5.600 | 5.600 | - | 5.500 | 5.550 | 50,000 | 276,000 | 5.5200 | 2.140 | 2.140 | - | 2.102 | 2.121 | 130,853 | 2.1092 | 1.82% |
| 2011-12-16 | 0 | 5.500 | 5.360 | 5.740 | - | - | 0 | 0 | - | 2.102 | 2.048 | 2.193 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 5.500 | 5.330 | - | - | - | 0 | 0 | - | 2.102 | 2.037 | - | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 5.500 | 5.340 | 5.650 | - | - | 0 | 0 | - | 2.102 | 2.040 | 2.159 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 5.500 | 5.500 | 5.740 | - | - | 0 | 0 | - | 2.102 | 2.102 | 2.193 | - | - | 0 | - | 0.92% |
| 2011-12-12 | 0 | 5.450 | 5.350 | - | - | - | 0 | 0 | - | 2.082 | 2.044 | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 5.450 | 5.450 | 5.700 | - | - | 0 | 0 | - | 2.082 | 2.082 | 2.178 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 5.450 | 5.450 | - | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.082 | 2.082 | - | 2.082 | 2.082 | 10,468 | 2.0825 | -3.54% |
| 2011-12-07 | 0 | 5.650 | 5.410 | 5.700 | - | - | 0 | 0 | - | 2.159 | 2.067 | 2.178 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 5.650 | 5.430 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.075 | 2.251 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 5.650 | 5.450 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.082 | 2.251 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 5.650 | 5.600 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.140 | 2.251 | - | - | 0 | - | 0.00% |
| 2011-12-01 | 0 | 5.650 | 5.600 | 5.890 | - | - | 0 | 0 | - | 2.159 | 2.140 | 2.251 | - | - | 0 | - | 0.00% |
| 2011-11-30 | 0 | 5.650 | 5.650 | 5.830 | - | - | 0 | 0 | - | 2.159 | 2.159 | 2.228 | - | - | 0 | - | 0.89% |
| 2011-11-29 | 0 | 5.600 | 5.500 | 5.800 | - | - | 0 | 0 | - | 2.140 | 2.102 | 2.216 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 5.600 | 5.600 | - | - | - | 0 | 0 | - | 2.140 | 2.140 | - | - | - | 0 | - | 0.90% |
| 2011-11-25 | 0 | 5.550 | 5.500 | 5.790 | - | - | 0 | 0 | - | 2.121 | 2.102 | 2.212 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 5.550 | 5.550 | - | - | - | 0 | 0 | - | 2.121 | 2.121 | - | - | - | 0 | - | 1.09% |
| 2011-11-23 | 0 | 5.490 | 5.430 | 5.800 | 5.490 | 5.490 | 2,000 | 10,980 | 5.4900 | 2.098 | 2.075 | 2.216 | 2.098 | 2.098 | 5,234 | 2.0978 | -4.19% |
| 2011-11-22 | 0 | 5.730 | 5.510 | 5.730 | - | - | 0 | 0 | - | 2.189 | 2.105 | 2.189 | - | - | 0 | - | -0.35% |
| 2011-11-21 | 0 | 5.750 | 5.530 | 5.750 | - | - | 0 | 0 | - | 2.197 | 2.113 | 2.197 | - | - | 0 | - | -0.35% |
| 2011-11-18 | 0 | 5.770 | 5.690 | 5.770 | - | - | 0 | 0 | - | 2.205 | 2.174 | 2.205 | - | - | 0 | - | -0.52% |
| 2011-11-17 | 0 | 5.800 | 5.720 | 5.900 | - | - | 0 | 0 | - | 2.216 | 2.186 | 2.254 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 5.800 | 5.730 | 5.800 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 2.216 | 2.189 | 2.216 | 2.216 | 2.216 | 52,341 | 2.2162 | -2.36% |
| 2011-11-15 | 0 | 5.940 | 5.730 | - | - | - | 0 | 0 | - | 2.270 | 2.189 | - | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 5.940 | 5.730 | 6.090 | - | - | 0 | 0 | - | 2.270 | 2.189 | 2.327 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 5.940 | 5.730 | 6.050 | - | - | 0 | 0 | - | 2.270 | 2.189 | 2.312 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 5.940 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.270 | 2.197 | 2.293 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 5.940 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.270 | 2.178 | 2.293 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 5.940 | 5.700 | 5.990 | - | - | 0 | 0 | - | 2.270 | 2.178 | 2.289 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 5.940 | 5.730 | 6.130 | - | - | 0 | 0 | - | 2.270 | 2.189 | 2.342 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 5.940 | 5.700 | 6.000 | 5.940 | 5.940 | 2,000 | 11,880 | 5.9400 | 2.270 | 2.178 | 2.293 | 2.270 | 2.270 | 5,234 | 2.2697 | 4.58% |
| 2011-11-03 | 0 | 5.680 | 5.680 | 5.770 | 5.680 | 5.700 | 8,000 | 45,520 | 5.6900 | 2.170 | 2.170 | 2.205 | 2.170 | 2.178 | 20,936 | 2.1742 | -0.87% |
| 2011-11-02 | 0 | 5.730 | 5.510 | 5.940 | - | - | 0 | 0 | - | 2.189 | 2.105 | 2.270 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 5.730 | 5.490 | 5.800 | - | - | 0 | 0 | - | 2.189 | 2.098 | 2.216 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 5.730 | 5.480 | 5.780 | 5.730 | 5.730 | 16,000 | 91,680 | 5.7300 | 2.189 | 2.094 | 2.209 | 2.189 | 2.189 | 41,873 | 2.1895 | 4.18% |
| 2011-10-28 | 0 | 5.500 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.102 | 2.102 | 2.159 | - | - | 0 | - | 0.92% |
| 2011-10-27 | 0 | 5.450 | 5.450 | 5.650 | - | - | 0 | 0 | - | 2.082 | 2.082 | 2.159 | - | - | 0 | - | 0.93% |
| 2011-10-26 | 0 | 5.400 | 5.330 | 5.640 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.155 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 5.400 | 5.330 | 5.640 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.155 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 5.400 | 5.400 | 5.650 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.159 | - | - | 0 | - | 0.56% |
| 2011-10-21 | 0 | 5.370 | 5.370 | 5.500 | 5.340 | 5.360 | 8,000 | 42,760 | 5.3450 | 2.052 | 2.052 | 2.102 | 2.040 | 2.048 | 20,936 | 2.0424 | 0.75% |
| 2011-10-20 | 0 | 5.330 | 5.330 | 5.550 | 5.330 | 5.330 | 10,000 | 53,300 | 5.3300 | 2.037 | 2.037 | 2.121 | 2.037 | 2.037 | 26,171 | 2.0366 | 0.00% |
| 2011-10-19 | 0 | 5.330 | 5.330 | 5.610 | 5.330 | 5.400 | 22,000 | 117,540 | 5.3427 | 2.037 | 2.037 | 2.144 | 2.037 | 2.063 | 57,575 | 2.0415 | -1.30% |
| 2011-10-18 | 0 | 5.400 | 5.340 | 5.440 | - | - | 0 | 0 | - | 2.063 | 2.040 | 2.079 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 30,000 | 162,000 | 5.4000 | 2.063 | 2.044 | 2.082 | 2.063 | 2.063 | 78,512 | 2.0634 | 0.00% |
| 2011-10-14 | 0 | 5.400 | 5.330 | 5.610 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.144 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 5.400 | 5.330 | 5.610 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.144 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 5.400 | 5.330 | 5.610 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.144 | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 5.400 | 5.330 | 5.610 | - | - | 0 | 0 | - | 2.063 | 2.037 | 2.144 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 5.400 | 5.330 | 5.500 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 2.063 | 2.037 | 2.102 | 2.063 | 2.063 | 52,341 | 2.0634 | 0.00% |
| 2011-10-07 | 0 | 5.400 | 5.400 | 5.550 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.121 | - | - | 0 | - | 1.12% |
| 2011-10-06 | 0 | 5.340 | 5.330 | 5.490 | - | - | 0 | 0 | - | 2.040 | 2.037 | 2.098 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 5.500 | 5.500 | 5.590 | 5.480 | 5.590 | 36,000 | 200,560 | 5.5711 | 2.040 | 2.040 | 2.074 | 2.033 | 2.074 | 97,037 | 2.0668 | -1.26% |
| 2011-10-03 | 0 | 5.570 | 5.570 | 5.800 | 5.510 | 5.620 | 34,000 | 190,160 | 5.5929 | 2.066 | 2.066 | 2.152 | 2.044 | 2.085 | 91,646 | 2.0749 | -1.24% |
| 2011-09-30 | 0 | 5.640 | 5.640 | 6.000 | 5.640 | 5.640 | 4,000 | 22,560 | 5.6400 | 2.092 | 2.092 | 2.226 | 2.092 | 2.092 | 10,782 | 2.0924 | -3.59% |
| 2011-09-28 | 0 | 5.850 | 5.630 | 5.850 | 5.850 | 5.850 | 22,000 | 128,700 | 5.8500 | 2.170 | 2.089 | 2.170 | 2.170 | 2.170 | 59,300 | 2.1703 | 3.54% |
| 2011-09-27 | 0 | 5.650 | 5.620 | 5.850 | - | - | 0 | 0 | - | 2.096 | 2.085 | 2.170 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 5.650 | 5.560 | 5.650 | 5.600 | 5.660 | 26,000 | 146,440 | 5.6323 | 2.096 | 2.063 | 2.096 | 2.078 | 2.100 | 70,082 | 2.0895 | -0.53% |
| 2011-09-23 | 0 | 5.680 | 5.600 | 5.700 | 5.680 | 5.700 | 52,000 | 296,200 | 5.6962 | 2.107 | 2.078 | 2.115 | 2.107 | 2.115 | 140,164 | 2.1132 | -1.05% |
| 2011-09-22 | 0 | 5.740 | 5.550 | 5.790 | - | - | 0 | 0 | - | 2.129 | 2.059 | 2.148 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 5.740 | 5.710 | 5.800 | 5.740 | 5.800 | 22,000 | 126,480 | 5.7491 | 2.129 | 2.118 | 2.152 | 2.129 | 2.152 | 59,300 | 2.1329 | -0.52% |
| 2011-09-20 | 0 | 5.770 | 5.770 | 5.850 | 5.760 | 5.760 | 2,000 | 11,520 | 5.7600 | 2.141 | 2.141 | 2.170 | 2.137 | 2.137 | 5,391 | 2.1369 | -0.52% |
| 2011-09-19 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 22,000 | 127,600 | 5.8000 | 2.152 | 2.144 | 2.152 | 2.152 | 2.152 | 59,300 | 2.1518 | 0.00% |
| 2011-09-16 | 0 | 5.800 | 5.800 | 5.990 | - | - | 0 | 0 | - | 2.152 | 2.152 | 2.222 | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 5.800 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.152 | 2.152 | 2.189 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 5.800 | 5.800 | 5.990 | - | - | 0 | 0 | - | 2.152 | 2.152 | 2.222 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 5.800 | 5.760 | 6.000 | 5.800 | 5.800 | 14,000 | 81,200 | 5.8000 | 2.152 | 2.137 | 2.226 | 2.152 | 2.152 | 37,737 | 2.1518 | -0.17% |
| 2011-09-09 | 0 | 5.810 | 5.800 | 5.850 | 5.800 | 5.850 | 6,000 | 34,920 | 5.8200 | 2.155 | 2.152 | 2.170 | 2.152 | 2.170 | 16,173 | 2.1592 | 0.17% |
| 2011-09-08 | 0 | 5.800 | 5.800 | 5.930 | 5.800 | 5.830 | 24,000 | 139,840 | 5.8267 | 2.152 | 2.152 | 2.200 | 2.152 | 2.163 | 64,691 | 2.1617 | -1.02% |
| 2011-09-07 | 0 | 5.860 | 5.810 | 5.940 | 5.860 | 5.860 | 4,000 | 23,440 | 5.8600 | 2.174 | 2.155 | 2.204 | 2.174 | 2.174 | 10,782 | 2.1740 | -0.51% |
| 2011-09-06 | 0 | 5.890 | 5.810 | 5.930 | - | - | 0 | 0 | - | 2.185 | 2.155 | 2.200 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 5.890 | 5.810 | 5.930 | - | - | 0 | 0 | - | 2.185 | 2.155 | 2.200 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 5.890 | 5.830 | 5.890 | 5.890 | 5.890 | 4,000 | 23,560 | 5.8900 | 2.185 | 2.163 | 2.185 | 2.185 | 2.185 | 10,782 | 2.1851 | 1.38% |
| 2011-09-01 | 0 | 5.810 | 5.810 | 5.970 | - | - | 0 | 0 | - | 2.155 | 2.155 | 2.215 | - | - | 0 | - | 0.00% |
| 2011-08-31 | 0 | 5.810 | 5.810 | 5.910 | - | - | 0 | 0 | - | 2.155 | 2.155 | 2.193 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 5.810 | 5.810 | 5.920 | - | - | 0 | 0 | - | 2.155 | 2.155 | 2.196 | - | - | 0 | - | 0.17% |
| 2011-08-29 | 0 | 5.800 | 5.740 | 5.820 | 5.800 | 5.860 | 72,000 | 419,480 | 5.8261 | 2.152 | 2.129 | 2.159 | 2.152 | 2.174 | 194,074 | 2.1614 | -1.69% |
| 2011-08-26 | 0 | 5.900 | 5.900 | 5.980 | - | - | 0 | 0 | - | 2.189 | 2.189 | 2.219 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 5.900 | 5.880 | 5.990 | 5.900 | 6.000 | 24,000 | 142,600 | 5.9417 | 2.189 | 2.181 | 2.222 | 2.189 | 2.226 | 64,691 | 2.2043 | -1.67% |
| 2011-08-24 | 0 | 6.000 | 5.800 | 6.090 | - | - | 0 | 0 | - | 2.226 | 2.152 | 2.259 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 6.000 | 5.850 | 6.050 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 2.226 | 2.170 | 2.245 | 2.226 | 2.226 | 16,173 | 2.2260 | -0.99% |
| 2011-08-22 | 0 | 6.060 | 5.800 | 6.060 | - | - | 0 | 0 | - | 2.248 | 2.152 | 2.248 | - | - | 0 | - | -0.49% |
| 2011-08-19 | 0 | 6.090 | 5.860 | 6.090 | - | - | 0 | 0 | - | 2.259 | 2.174 | 2.259 | - | - | 0 | - | -0.16% |
| 2011-08-18 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.263 | 2.226 | 2.263 | 2.263 | 2.263 | 10,782 | 2.2631 | 0.00% |
| 2011-08-17 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 444,000 | 2,708,400 | 6.1000 | 2.263 | 2.226 | 2.263 | 2.263 | 2.263 | 1,196,788 | 2.2631 | 0.00% |
| 2011-08-16 | 0 | 6.100 | 6.010 | 6.150 | 6.100 | 6.100 | 178,000 | 1,085,800 | 6.1000 | 2.263 | 2.230 | 2.282 | 2.263 | 2.263 | 479,793 | 2.2631 | 0.16% |
| 2011-08-15 | 0 | 6.090 | 5.850 | 6.150 | - | - | 0 | 0 | - | 2.259 | 2.170 | 2.282 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 6.090 | 5.850 | 6.200 | 6.090 | 6.090 | 4,000 | 24,360 | 6.0900 | 2.259 | 2.170 | 2.300 | 2.259 | 2.259 | 10,782 | 2.2593 | 1.84% |
| 2011-08-11 | 0 | 5.980 | 5.850 | 5.980 | 5.980 | 5.980 | 2,000 | 11,960 | 5.9800 | 2.219 | 2.170 | 2.219 | 2.219 | 2.219 | 5,391 | 2.2185 | -1.97% |
| 2011-08-10 | 0 | 6.100 | 6.030 | 6.100 | 6.100 | 6.100 | 100,000 | 610,000 | 6.1000 | 2.263 | 2.237 | 2.263 | 2.263 | 2.263 | 269,547 | 2.2631 | 0.00% |
| 2011-08-09 | 0 | 6.100 | 5.850 | 6.300 | - | - | 0 | 0 | - | 2.263 | 2.170 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-08-08 | 0 | 6.100 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.263 | 2.189 | 2.263 | - | - | 0 | - | -0.49% |
| 2011-08-05 | 0 | 6.130 | 6.000 | 6.290 | 6.130 | 6.130 | 82,000 | 502,660 | 6.1300 | 2.274 | 2.226 | 2.334 | 2.274 | 2.274 | 221,028 | 2.2742 | 0.00% |
| 2011-08-04 | 0 | 6.130 | 6.130 | 6.300 | 6.130 | 6.130 | 18,000 | 110,340 | 6.1300 | 2.274 | 2.274 | 2.337 | 2.274 | 2.274 | 48,518 | 2.2742 | 1.32% |
| 2011-08-03 | 0 | 6.050 | 6.020 | 6.120 | 6.050 | 6.130 | 306,000 | 1,875,300 | 6.1284 | 2.245 | 2.233 | 2.270 | 2.245 | 2.274 | 824,813 | 2.2736 | -1.31% |
| 2011-08-02 | 0 | 6.130 | 5.900 | 6.150 | - | - | 0 | 0 | - | 2.274 | 2.189 | 2.282 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 6.130 | 6.050 | 6.130 | - | - | 0 | 0 | - | 2.274 | 2.245 | 2.274 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 6.130 | 6.050 | 6.140 | - | - | 0 | 0 | - | 2.274 | 2.245 | 2.278 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 6.130 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.274 | 2.226 | 2.282 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 6.130 | 6.130 | 6.190 | 5.830 | 6.100 | 22,000 | 131,040 | 5.9564 | 2.274 | 2.274 | 2.296 | 2.163 | 2.263 | 59,300 | 2.2098 | -2.54% |
| 2011-07-26 | 0 | 6.290 | 6.170 | 6.300 | - | - | 0 | 0 | - | 2.334 | 2.289 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-07-25 | 0 | 6.290 | 6.100 | 6.290 | - | - | 0 | 0 | - | 2.334 | 2.263 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 6.290 | 6.130 | 6.300 | - | - | 0 | 0 | - | 2.334 | 2.274 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 6.290 | 6.050 | 6.300 | - | - | 0 | 0 | - | 2.334 | 2.245 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 6.290 | 6.050 | 6.300 | - | - | 100,000 | 617,500 | 6.1750 | 2.334 | 2.245 | 2.337 | - | - | 269,547 | 2.2909 | 0.00% |
| 2011-07-19 | 0 | 6.290 | 6.150 | 6.290 | - | - | 0 | 0 | - | 2.334 | 2.282 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 6.290 | 6.050 | 6.290 | 6.290 | 6.290 | 52,000 | 327,080 | 6.2900 | 2.334 | 2.245 | 2.334 | 2.334 | 2.334 | 140,164 | 2.3335 | 2.95% |
| 2011-07-15 | 0 | 6.110 | 6.060 | 6.290 | - | - | 0 | 0 | - | 2.267 | 2.248 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 6.110 | 6.110 | 6.290 | - | - | 0 | 0 | - | 2.267 | 2.267 | 2.334 | - | - | 0 | - | 0.16% |
| 2011-07-13 | 0 | 6.100 | 6.060 | 6.290 | - | - | 50,000 | 309,750 | 6.1950 | 2.263 | 2.248 | 2.334 | - | - | 134,773 | 2.2983 | 0.00% |
| 2011-07-12 | 0 | 6.100 | 6.050 | 6.100 | - | - | 0 | 0 | - | 2.263 | 2.245 | 2.263 | - | - | 0 | - | -1.29% |
| 2011-07-11 | 0 | 6.180 | 6.050 | 6.290 | - | - | 0 | 0 | - | 2.293 | 2.245 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 6.180 | 6.000 | 6.300 | - | - | 0 | 0 | - | 2.293 | 2.226 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-07-07 | 0 | 6.180 | 6.010 | 6.300 | - | - | 0 | 0 | - | 2.293 | 2.230 | 2.337 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 6.180 | 6.010 | 6.290 | - | - | 0 | 0 | - | 2.293 | 2.230 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-07-05 | 0 | 6.180 | 6.000 | 6.180 | - | - | 0 | 0 | - | 2.293 | 2.226 | 2.293 | - | - | 0 | - | -1.59% |
| 2011-07-04 | 0 | 6.280 | 6.040 | 6.290 | - | - | 0 | 0 | - | 2.330 | 2.241 | 2.334 | - | - | 0 | - | 0.00% |
| 2011-06-30 | 0 | 6.280 | 6.050 | 6.280 | 6.290 | 6.290 | 10,000 | 62,900 | 6.2900 | 2.330 | 2.245 | 2.330 | 2.334 | 2.334 | 26,955 | 2.3335 | 2.95% |
| 2011-06-29 | 0 | 6.100 | 6.100 | 6.200 | - | - | 0 | 0 | - | 2.263 | 2.263 | 2.300 | - | - | 0 | - | 0.00% |
| 2011-06-28 | 0 | 6.100 | 5.910 | 6.100 | 6.090 | 6.100 | 58,000 | 353,700 | 6.0983 | 2.263 | 2.193 | 2.263 | 2.259 | 2.263 | 156,337 | 2.2624 | 2.52% |
| 2011-06-27 | 0 | 5.950 | 5.920 | 6.000 | 5.850 | 5.950 | 10,000 | 59,300 | 5.9300 | 2.207 | 2.196 | 2.226 | 2.170 | 2.207 | 26,955 | 2.2000 | -0.83% |
| 2011-06-24 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.226 | 2.189 | 2.226 | - | - | 0 | - | 0.00% |
| 2011-06-23 | 0 | 6.000 | 5.890 | 6.000 | - | - | 0 | 0 | - | 2.226 | 2.185 | 2.226 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 6.000 | 5.860 | 6.000 | - | - | 0 | 0 | - | 2.226 | 2.174 | 2.226 | - | - | 0 | - | -0.83% |
| 2011-06-21 | 0 | 6.050 | 5.980 | 6.050 | 6.050 | 6.100 | 74,000 | 448,900 | 6.0662 | 2.245 | 2.219 | 2.245 | 2.245 | 2.263 | 199,465 | 2.2505 | -0.82% |
| 2011-06-20 | 0 | 6.100 | 6.100 | 6.180 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.263 | 2.263 | 2.293 | 2.263 | 2.263 | 26,955 | 2.2631 | 1.67% |
| 2011-06-17 | 0 | 6.000 | 5.920 | 6.190 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 2.226 | 2.196 | 2.296 | 2.226 | 2.226 | 21,564 | 2.2260 | 0.00% |
| 2011-06-16 | 0 | 6.000 | 5.880 | 6.180 | - | - | 0 | 0 | - | 2.226 | 2.181 | 2.293 | - | - | 0 | - | 0.00% |
| 2011-06-15 | 0 | 6.000 | 5.950 | 6.190 | - | - | 0 | 0 | - | 2.226 | 2.207 | 2.296 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 6.000 | 6.000 | 6.180 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 2.226 | 2.226 | 2.293 | 2.226 | 2.226 | 16,173 | 2.2260 | 0.00% |
| 2011-06-13 | 0 | 6.000 | 5.900 | 6.150 | - | - | 0 | 0 | - | 2.226 | 2.189 | 2.282 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 22,000 | 132,000 | 6.0000 | 2.226 | 2.211 | 2.226 | 2.226 | 2.226 | 59,300 | 2.2260 | -1.64% |
| 2011-06-09 | 0 | 6.100 | 6.100 | 6.180 | 6.030 | 6.100 | 26,000 | 158,260 | 6.0869 | 2.263 | 2.263 | 2.293 | 2.237 | 2.263 | 70,082 | 2.2582 | 2.52% |
| 2011-06-08 | 0 | 6.110 | 6.110 | 6.150 | 6.110 | 6.120 | 14,000 | 85,640 | 6.1171 | 2.207 | 2.207 | 2.222 | 2.207 | 2.211 | 38,751 | 2.2100 | -1.13% |
| 2011-06-07 | 0 | 6.180 | 6.110 | 6.220 | 6.180 | 6.220 | 8,000 | 49,600 | 6.2000 | 2.233 | 2.207 | 2.247 | 2.233 | 2.247 | 22,144 | 2.2399 | -0.32% |
| 2011-06-03 | 0 | 6.200 | 6.140 | 6.200 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.240 | 2.218 | 2.240 | 2.240 | 2.240 | 11,072 | 2.2399 | 0.00% |
| 2011-06-02 | 0 | 6.200 | 6.110 | 6.230 | - | - | 0 | 0 | - | 2.240 | 2.207 | 2.251 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 6.200 | 6.120 | 6.220 | - | - | 0 | 0 | - | 2.240 | 2.211 | 2.247 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 6.200 | 6.160 | 6.220 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.240 | 2.225 | 2.247 | 2.240 | 2.240 | 11,072 | 2.2399 | 0.98% |
| 2011-05-30 | 0 | 6.140 | 6.140 | 6.220 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.247 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 6.140 | 6.140 | 6.200 | 6.140 | 6.140 | 8,000 | 49,120 | 6.1400 | 2.218 | 2.218 | 2.240 | 2.218 | 2.218 | 22,144 | 2.2182 | 0.00% |
| 2011-05-26 | 0 | 6.140 | 6.040 | 6.220 | - | - | 0 | 0 | - | 2.218 | 2.182 | 2.247 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 6.140 | 6.070 | 6.140 | 6.040 | 6.140 | 6,000 | 36,640 | 6.1067 | 2.218 | 2.193 | 2.218 | 2.182 | 2.218 | 16,608 | 2.2062 | 1.99% |
| 2011-05-24 | 0 | 6.020 | 6.020 | 6.150 | 6.020 | 6.020 | 4,000 | 24,080 | 6.0200 | 2.175 | 2.175 | 2.222 | 2.175 | 2.175 | 11,072 | 2.1749 | -0.99% |
| 2011-05-23 | 0 | 6.080 | 6.020 | 6.120 | 6.000 | 6.080 | 54,000 | 324,220 | 6.0041 | 2.197 | 2.175 | 2.211 | 2.168 | 2.197 | 149,469 | 2.1691 | -1.94% |
| 2011-05-20 | 0 | 6.200 | 6.200 | 6.260 | 6.200 | 6.260 | 16,000 | 99,840 | 6.2400 | 2.240 | 2.240 | 2.262 | 2.240 | 2.262 | 44,287 | 2.2544 | -0.64% |
| 2011-05-19 | 0 | 6.240 | 6.130 | 6.260 | - | - | 0 | 0 | - | 2.254 | 2.215 | 2.262 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 6.240 | 6.200 | 6.240 | 6.240 | 6.240 | 4,000 | 24,960 | 6.2400 | 2.254 | 2.240 | 2.254 | 2.254 | 2.254 | 11,072 | 2.2544 | 0.00% |
| 2011-05-17 | 0 | 6.240 | 6.240 | 6.260 | 6.230 | 6.230 | 2,000 | 12,460 | 6.2300 | 2.254 | 2.254 | 2.262 | 2.251 | 2.251 | 5,536 | 2.2508 | 0.32% |
| 2011-05-16 | 0 | 6.220 | 6.110 | 6.220 | - | - | 0 | 0 | - | 2.247 | 2.207 | 2.247 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 6.220 | 6.220 | 6.260 | - | - | 0 | 0 | - | 2.247 | 2.247 | 2.262 | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 6.220 | 6.220 | 6.260 | - | - | 0 | 0 | - | 2.247 | 2.247 | 2.262 | - | - | 0 | - | 0.00% |
| 2011-05-11 | 0 | 6.220 | 6.220 | 6.260 | 6.220 | 6.220 | 6,000 | 37,320 | 6.2200 | 2.247 | 2.247 | 2.262 | 2.247 | 2.247 | 16,608 | 2.2471 | 0.00% |
| 2011-05-09 | 0 | 6.220 | 6.040 | 6.280 | - | - | 0 | 0 | - | 2.247 | 2.182 | 2.269 | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 6.220 | 6.110 | 6.280 | - | - | 0 | 0 | - | 2.247 | 2.207 | 2.269 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 6.220 | 6.070 | 6.280 | - | - | 0 | 0 | - | 2.247 | 2.193 | 2.269 | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 6.220 | 6.220 | 6.300 | 6.180 | 6.220 | 18,000 | 111,400 | 6.1889 | 2.247 | 2.247 | 2.276 | 2.233 | 2.247 | 49,823 | 2.2359 | 0.65% |
| 2011-05-03 | 0 | 6.180 | 6.100 | 6.260 | - | - | 0 | 0 | - | 2.233 | 2.204 | 2.262 | - | - | 0 | - | 0.00% |
| 2011-04-29 | 0 | 6.180 | 6.180 | 6.270 | - | - | 0 | 0 | - | 2.233 | 2.233 | 2.265 | - | - | 0 | - | 0.98% |
| 2011-04-28 | 0 | 6.120 | 6.120 | 6.230 | 6.120 | 6.130 | 12,000 | 73,540 | 6.1283 | 2.211 | 2.211 | 2.251 | 2.211 | 2.215 | 33,215 | 2.2140 | -0.81% |
| 2011-04-27 | 0 | 6.170 | 6.170 | 6.300 | 6.160 | 6.160 | 12,000 | 73,920 | 6.1600 | 2.229 | 2.229 | 2.276 | 2.225 | 2.225 | 33,215 | 2.2255 | -2.06% |
| 2011-04-26 | 0 | 6.300 | 6.170 | - | - | - | 24,000 | 151,200 | 6.3000 | 2.276 | 2.229 | - | - | - | 66,431 | 2.2761 | 0.00% |
| 2011-04-21 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.310 | 94,000 | 592,380 | 6.3019 | 2.276 | 2.258 | 2.276 | 2.276 | 2.280 | 260,187 | 2.2767 | -0.79% |
| 2011-04-20 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 8,000 | 50,800 | 6.3500 | 2.294 | 2.276 | 2.294 | 2.294 | 2.294 | 22,144 | 2.2941 | 0.00% |
| 2011-04-19 | 0 | 6.350 | 6.250 | 6.350 | - | - | 0 | 0 | - | 2.294 | 2.258 | 2.294 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 2.294 | 2.276 | 2.294 | 2.294 | 2.294 | 5,536 | 2.2941 | 0.00% |
| 2011-04-15 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 12,000 | 76,200 | 6.3500 | 2.294 | 2.276 | 2.294 | 2.294 | 2.294 | 33,215 | 2.2941 | 0.00% |
| 2011-04-14 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 2.294 | 2.276 | 2.294 | 2.294 | 2.294 | 11,072 | 2.2941 | 0.00% |
| 2011-04-13 | 0 | 6.350 | 6.300 | 6.350 | - | - | 0 | 0 | - | 2.294 | 2.276 | 2.294 | - | - | 0 | - | 0.00% |
| 2011-04-12 | 0 | 6.350 | 6.300 | 6.350 | - | - | 0 | 0 | - | 2.294 | 2.276 | 2.294 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 6.350 | 6.270 | 6.450 | 6.250 | 6.400 | 72,000 | 455,140 | 6.3214 | 2.294 | 2.265 | 2.330 | 2.258 | 2.312 | 199,293 | 2.2838 | -1.55% |
| 2011-04-08 | 0 | 6.450 | 6.410 | 6.500 | 6.400 | 6.500 | 20,000 | 128,900 | 6.4450 | 2.330 | 2.316 | 2.348 | 2.312 | 2.348 | 55,359 | 2.3284 | -0.77% |
| 2011-04-07 | 0 | 6.500 | 6.220 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.348 | 2.247 | 2.348 | 2.348 | 2.348 | 5,536 | 2.3483 | 0.00% |
| 2011-04-06 | 0 | 6.500 | 6.260 | 6.500 | 6.500 | 6.500 | 28,000 | 182,000 | 6.5000 | 2.348 | 2.262 | 2.348 | 2.348 | 2.348 | 77,503 | 2.3483 | 0.00% |
| 2011-04-04 | 0 | 6.500 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.312 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-04-01 | 0 | 6.500 | 6.230 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.251 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-03-31 | 0 | 6.500 | 6.250 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.258 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.276 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 6.500 | 6.260 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.262 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 6.500 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.348 | 2.312 | 2.348 | - | - | 0 | - | 0.00% |
| 2011-03-25 | 0 | 6.500 | 6.340 | 6.500 | 6.500 | 6.500 | 24,000 | 156,000 | 6.5000 | 2.348 | 2.291 | 2.348 | 2.348 | 2.348 | 66,431 | 2.3483 | -1.52% |
| 2011-03-24 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-23 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 2.384 | 2.276 | - | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 2.384 | 2.276 | - | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 2.384 | 2.276 | - | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 2.384 | 2.276 | - | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 6.600 | 6.360 | 6.600 | - | - | 0 | 0 | - | 2.384 | 2.298 | 2.384 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 6.600 | 6.400 | 6.760 | - | - | 0 | 0 | - | 2.384 | 2.312 | 2.442 | - | - | 0 | - | 0.00% |
| 2011-03-14 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 2.384 | 2.276 | - | - | - | 0 | - | 0.00% |
| 2011-03-11 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 2.384 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-10 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-09 | 0 | 6.600 | 6.360 | 6.800 | - | - | 0 | 0 | - | 2.384 | 2.298 | 2.457 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-04 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-03 | 0 | 6.600 | 6.370 | 6.840 | - | - | 0 | 0 | - | 2.384 | 2.301 | 2.471 | - | - | 0 | - | 0.00% |
| 2011-03-02 | 0 | 6.600 | 6.360 | - | - | - | 0 | 0 | - | 2.384 | 2.298 | - | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 6.600 | 6.360 | 6.600 | - | - | 0 | 0 | - | 2.384 | 2.298 | 2.384 | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 6.600 | 6.360 | 6.800 | - | - | 0 | 0 | - | 2.384 | 2.298 | 2.457 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 6.600 | - | 6.700 | - | - | 0 | 0 | - | 2.384 | - | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 6.600 | - | 6.800 | - | - | 0 | 0 | - | 2.384 | - | 2.457 | - | - | 0 | - | 0.00% |
| 2011-02-23 | 0 | 6.600 | 6.360 | 6.700 | - | - | 0 | 0 | - | 2.384 | 2.298 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 6.600 | - | 6.800 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 2.384 | - | 2.457 | 2.384 | 2.384 | 16,608 | 2.3844 | 0.00% |
| 2011-02-21 | 0 | 6.600 | 6.600 | 6.840 | - | - | 0 | 0 | - | 2.384 | 2.384 | 2.471 | - | - | 0 | - | 1.54% |
| 2011-02-18 | 0 | 6.500 | 6.500 | 6.640 | - | - | 0 | 0 | - | 2.348 | 2.348 | 2.399 | - | - | 0 | - | 1.56% |
| 2011-02-17 | 0 | 6.400 | 6.240 | 6.640 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.312 | 2.254 | 2.399 | 2.312 | 2.312 | 27,680 | 2.3122 | -0.93% |
| 2011-02-16 | 0 | 6.460 | 6.220 | - | - | - | 0 | 0 | - | 2.334 | 2.247 | - | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 6.460 | 6.260 | 6.700 | - | - | 0 | 0 | - | 2.334 | 2.262 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 6.460 | 6.220 | 6.700 | - | - | 0 | 0 | - | 2.334 | 2.247 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-11 | 0 | 6.460 | 6.160 | 6.700 | - | - | 0 | 0 | - | 2.334 | 2.225 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 6.460 | 6.220 | 6.700 | - | - | 0 | 0 | - | 2.334 | 2.247 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-02-09 | 0 | 6.460 | 6.260 | 6.760 | 6.460 | 6.460 | 50,000 | 323,000 | 6.4600 | 2.334 | 2.262 | 2.442 | 2.334 | 2.334 | 138,398 | 2.3339 | -3.58% |
| 2011-02-08 | 0 | 6.700 | 6.460 | 6.930 | - | - | 0 | 0 | - | 2.421 | 2.334 | 2.504 | - | - | 0 | - | 0.00% |
| 2011-02-07 | 0 | 6.700 | 6.460 | 6.930 | - | - | 0 | 0 | - | 2.421 | 2.334 | 2.504 | - | - | 0 | - | 0.00% |
| 2011-02-02 | 0 | 6.700 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.421 | 2.348 | 2.457 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 6.700 | 6.460 | 6.800 | - | - | 0 | 0 | - | 2.421 | 2.334 | 2.457 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 6.700 | 6.500 | 6.700 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 2.421 | 2.348 | 2.421 | 2.421 | 2.421 | 38,751 | 2.4206 | 0.00% |
| 2011-01-28 | 0 | 6.700 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.421 | 2.348 | 2.457 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.421 | 2.421 | 2.457 | - | - | 0 | - | 0.75% |
| 2011-01-26 | 0 | 6.650 | 6.600 | - | - | - | 0 | 0 | - | 2.402 | 2.384 | - | - | - | 0 | - | 0.00% |
| 2011-01-25 | 0 | 6.650 | 6.600 | 6.890 | - | - | 0 | 0 | - | 2.402 | 2.384 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 6.650 | 6.600 | 6.890 | - | - | 0 | 0 | - | 2.402 | 2.384 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.650 | 6.600 | 6.890 | - | - | 0 | 0 | - | 2.402 | 2.384 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 6.650 | 6.600 | 6.890 | - | - | 0 | 0 | - | 2.402 | 2.384 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 6.650 | 6.550 | 6.860 | - | - | 0 | 0 | - | 2.402 | 2.366 | 2.478 | - | - | 0 | - | 0.00% |
| 2011-01-18 | 0 | 6.650 | 6.600 | 6.860 | - | - | 0 | 0 | - | 2.402 | 2.384 | 2.478 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.650 | 6.550 | 6.890 | - | - | 0 | 0 | - | 2.402 | 2.366 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-01-14 | 0 | 6.650 | 6.650 | 6.830 | - | - | 0 | 0 | - | 2.402 | 2.402 | 2.468 | - | - | 0 | - | 0.76% |
| 2011-01-13 | 0 | 6.600 | 6.600 | 6.840 | - | - | 0 | 0 | - | 2.384 | 2.384 | 2.471 | - | - | 0 | - | 0.00% |
| 2011-01-12 | 0 | 6.600 | 6.600 | 6.790 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 2.384 | 2.384 | 2.453 | 2.366 | 2.366 | 27,680 | 2.3664 | 0.76% |
| 2011-01-11 | 0 | 6.550 | 6.550 | 6.740 | - | - | 0 | 0 | - | 2.366 | 2.366 | 2.435 | - | - | 0 | - | 0.77% |
| 2011-01-10 | 0 | 6.500 | 6.350 | 6.700 | - | - | 0 | 0 | - | 2.348 | 2.294 | 2.421 | - | - | 0 | - | 0.00% |
| 2011-01-07 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 2.348 | 2.348 | - | - | - | 0 | - | 1.25% |
| 2011-01-06 | 0 | 6.420 | 6.420 | 6.790 | 6.420 | 6.420 | 18,000 | 115,560 | 6.4200 | 2.319 | 2.319 | 2.453 | 2.319 | 2.319 | 49,823 | 2.3194 | -1.98% |
| 2011-01-05 | 0 | 6.550 | 6.550 | - | - | - | 0 | 0 | - | 2.366 | 2.366 | - | - | - | 0 | - | 1.55% |
| 2011-01-04 | 0 | 6.450 | 6.400 | - | 6.450 | 6.550 | 9,800 | 63,320 | 6.4612 | 2.330 | 2.312 | - | 2.330 | 2.366 | 27,126 | 2.3343 | -0.77% |
| 2011-01-03 | 0 | 6.500 | 6.400 | 6.730 | - | - | 0 | 0 | - | 2.348 | 2.312 | 2.431 | - | - | 0 | - | 0.00% |
| 2010-12-31 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 2.348 | 2.348 | - | - | - | 0 | - | 1.56% |
| 2010-12-30 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 2.312 | 2.312 | - | - | - | 0 | - | 0.00% |
| 2010-12-29 | 0 | 6.400 | 6.300 | 6.640 | - | - | 0 | 0 | - | 2.312 | 2.276 | 2.399 | - | - | 0 | - | 0.00% |
| 2010-12-28 | 0 | 6.400 | 6.220 | 6.640 | - | - | 0 | 0 | - | 2.312 | 2.247 | 2.399 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 6.400 | 6.210 | 6.640 | - | - | 0 | 0 | - | 2.312 | 2.244 | 2.399 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 6.400 | 6.350 | 6.640 | 6.400 | 6.400 | 24,000 | 153,600 | 6.4000 | 2.312 | 2.294 | 2.399 | 2.312 | 2.312 | 66,431 | 2.3122 | 0.00% |
| 2010-12-22 | 0 | 6.400 | 6.340 | 6.400 | - | - | 0 | 0 | - | 2.312 | 2.291 | 2.312 | - | - | 0 | - | -1.54% |
| 2010-12-21 | 0 | 6.500 | 6.310 | 6.740 | - | - | 0 | 0 | - | 2.348 | 2.280 | 2.435 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 6.500 | 6.260 | 6.700 | - | - | 0 | 0 | - | 2.348 | 2.262 | 2.421 | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 6.500 | 6.300 | 6.690 | - | - | 0 | 0 | - | 2.348 | 2.276 | 2.417 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 6.500 | 6.280 | 6.650 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.402 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 6.500 | 6.360 | 6.690 | - | - | 0 | 0 | - | 2.348 | 2.298 | 2.417 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 6.500 | 6.450 | 6.650 | - | - | 0 | 0 | - | 2.348 | 2.330 | 2.402 | - | - | 0 | - | 0.00% |
| 2010-12-13 | 0 | 6.500 | 6.500 | 6.650 | - | - | 0 | 0 | - | 2.348 | 2.348 | 2.402 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 6.500 | 6.350 | 6.670 | - | - | 0 | 0 | - | 2.348 | 2.294 | 2.410 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 6.500 | 6.500 | 6.690 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 2.348 | 2.348 | 2.417 | 2.341 | 2.341 | 5,536 | 2.3411 | 1.09% |
| 2010-12-08 | 0 | 6.430 | 6.430 | 6.690 | 6.390 | 6.390 | 2,000 | 12,780 | 6.3900 | 2.323 | 2.323 | 2.417 | 2.309 | 2.309 | 5,536 | 2.3086 | -3.02% |
| 2010-12-07 | 0 | 6.630 | 6.510 | 6.690 | - | - | 0 | 0 | - | 2.395 | 2.352 | 2.417 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 6.630 | 6.560 | 6.700 | - | - | 0 | 0 | - | 2.395 | 2.370 | 2.421 | - | - | 0 | - | 0.00% |
| 2010-12-03 | 0 | 6.630 | 6.400 | 6.690 | - | - | 0 | 0 | - | 2.395 | 2.312 | 2.417 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 6.630 | - | 6.700 | 6.620 | 6.640 | 98,000 | 650,020 | 6.6329 | 2.395 | - | 2.421 | 2.392 | 2.399 | 271,259 | 2.3963 | -0.15% |
| 2010-12-01 | 0 | 6.640 | 6.400 | 6.690 | - | - | 0 | 0 | - | 2.399 | 2.312 | 2.417 | - | - | 0 | - | 0.00% |
| 2010-11-30 | 0 | 6.640 | 6.500 | 6.690 | 6.640 | 6.640 | 202,000 | 1,333,280 | 6.6004 | 2.399 | 2.348 | 2.417 | 2.399 | 2.399 | 559,126 | 2.3846 | -0.75% |
| 2010-11-29 | 0 | 6.690 | 6.590 | 6.700 | - | - | 0 | 0 | - | 2.417 | 2.381 | 2.421 | - | - | 0 | - | 0.00% |
| 2010-11-26 | 0 | 6.690 | 6.600 | 6.700 | - | - | 0 | 0 | - | 2.417 | 2.384 | 2.421 | - | - | 0 | - | 0.00% |
| 2010-11-25 | 0 | 6.690 | 6.640 | 6.690 | - | - | 52,000 | 348,400 | 6.7000 | 2.417 | 2.399 | 2.417 | - | - | 143,933 | 2.4206 | -0.15% |
| 2010-11-24 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 6.700 | 742,000 | 4,941,400 | 6.6596 | 2.421 | 2.410 | 2.421 | 2.421 | 2.421 | 2,053,820 | 2.4060 | 0.00% |
| 2010-11-23 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.700 | 478,000 | 3,171,800 | 6.6356 | 2.421 | 2.384 | 2.421 | 2.384 | 2.421 | 1,323,081 | 2.3973 | 0.00% |
| 2010-11-22 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 50,000 | 335,000 | 6.7000 | 2.421 | 2.384 | 2.421 | 2.421 | 2.421 | 138,398 | 2.4206 | 0.00% |
| 2010-11-19 | 0 | 6.700 | 6.660 | 6.700 | 6.690 | 6.700 | 322,000 | 2,157,280 | 6.6996 | 2.421 | 2.406 | 2.421 | 2.417 | 2.421 | 891,281 | 2.4204 | 0.60% |
| 2010-11-18 | 0 | 6.660 | 6.660 | 6.700 | - | - | 0 | 0 | - | 2.406 | 2.406 | 2.421 | - | - | 0 | - | 0.00% |
| 2010-11-17 | 0 | 6.660 | 6.660 | 6.790 | 6.610 | 6.670 | 44,800 | 297,896 | 6.6495 | 2.406 | 2.406 | 2.453 | 2.388 | 2.410 | 124,004 | 2.4023 | -0.60% |
| 2010-11-16 | 0 | 6.700 | 6.680 | 7.000 | - | - | 0 | 0 | - | 2.421 | 2.413 | 2.529 | - | - | 0 | - | 0.00% |
| 2010-11-15 | 0 | 6.700 | 6.680 | 6.700 | 6.700 | 6.700 | 80,000 | 536,000 | 6.7000 | 2.421 | 2.413 | 2.421 | 2.421 | 2.421 | 221,436 | 2.4206 | 0.00% |
| 2010-11-12 | 0 | 6.700 | 6.700 | 7.000 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 2.421 | 2.421 | 2.529 | 2.421 | 2.421 | 5,536 | 2.4206 | -4.29% |
| 2010-11-11 | 0 | 7.000 | 6.760 | 7.000 | 6.750 | 7.000 | 16,000 | 110,600 | 6.9125 | 2.529 | 2.442 | 2.529 | 2.439 | 2.529 | 44,287 | 2.4973 | 4.48% |
| 2010-11-10 | 0 | 6.700 | 6.700 | 6.790 | - | - | 0 | 0 | - | 2.421 | 2.421 | 2.453 | - | - | 0 | - | 0.45% |
| 2010-11-09 | 0 | 6.670 | 6.670 | 6.800 | 6.670 | 6.750 | 100,000 | 667,960 | 6.6796 | 2.410 | 2.410 | 2.457 | 2.410 | 2.439 | 276,795 | 2.4132 | -0.45% |
| 2010-11-08 | 0 | 6.700 | 6.700 | 6.800 | 6.660 | 6.690 | 100,000 | 666,600 | 6.6660 | 2.421 | 2.421 | 2.457 | 2.406 | 2.417 | 276,795 | 2.4083 | 0.00% |
| 2010-11-05 | 0 | 6.700 | 6.700 | 6.800 | 6.640 | 6.640 | 4,000 | 26,560 | 6.6400 | 2.421 | 2.421 | 2.457 | 2.399 | 2.399 | 11,072 | 2.3989 | 2.45% |
| 2010-11-04 | 0 | 6.540 | 6.540 | 6.650 | 6.530 | 6.560 | 7,000 | 45,740 | 6.5343 | 2.363 | 2.363 | 2.402 | 2.359 | 2.370 | 19,376 | 2.3607 | 0.62% |
| 2010-11-03 | 0 | 6.500 | 6.500 | 6.630 | - | - | 0 | 0 | - | 2.348 | 2.348 | 2.395 | - | - | 0 | - | 0.31% |
| 2010-11-02 | 0 | 6.480 | 6.450 | 6.630 | - | - | 0 | 0 | - | 2.341 | 2.330 | 2.395 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 6.480 | 6.430 | 6.650 | - | - | 0 | 0 | - | 2.341 | 2.323 | 2.402 | - | - | 0 | - | 0.00% |
| 2010-10-29 | 0 | 6.480 | 6.400 | 6.680 | - | - | 0 | 0 | - | 2.341 | 2.312 | 2.413 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 6.480 | 6.410 | 6.800 | - | - | 0 | 0 | - | 2.341 | 2.316 | 2.457 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 6.480 | 6.400 | 6.800 | - | - | 0 | 0 | - | 2.341 | 2.312 | 2.457 | - | - | 0 | - | 0.00% |
| 2010-10-26 | 0 | 6.480 | 6.480 | 6.800 | - | - | 0 | 0 | - | 2.341 | 2.341 | 2.457 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 6.480 | 6.480 | 6.800 | 6.440 | 6.440 | 4,000 | 25,760 | 6.4400 | 2.341 | 2.341 | 2.457 | 2.327 | 2.327 | 11,072 | 2.3266 | 0.00% |
| 2010-10-22 | 0 | 6.480 | 6.400 | 6.680 | - | - | 0 | 0 | - | 2.341 | 2.312 | 2.413 | - | - | 0 | - | 0.00% |
| 2010-10-21 | 0 | 6.480 | 6.400 | - | - | - | 0 | 0 | - | 2.341 | 2.312 | - | - | - | 0 | - | 0.00% |
| 2010-10-20 | 0 | 6.480 | 6.400 | - | - | - | 0 | 0 | - | 2.341 | 2.312 | - | - | - | 0 | - | 0.00% |
| 2010-10-19 | 0 | 6.480 | 6.380 | - | - | - | 0 | 0 | - | 2.341 | 2.305 | - | - | - | 0 | - | 0.00% |
| 2010-10-18 | 0 | 6.480 | 6.350 | - | - | - | 0 | 0 | - | 2.341 | 2.294 | - | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 6.480 | 6.400 | - | 6.480 | 6.480 | 4,000 | 25,920 | 6.4800 | 2.341 | 2.312 | - | 2.341 | 2.341 | 11,072 | 2.3411 | -2.99% |
| 2010-10-14 | 0 | 6.680 | 6.440 | 6.680 | - | - | 0 | 0 | - | 2.413 | 2.327 | 2.413 | - | - | 0 | - | 0.00% |
| 2010-10-13 | 0 | 6.680 | 6.390 | 6.680 | - | - | 0 | 0 | - | 2.413 | 2.309 | 2.413 | - | - | 0 | - | 0.00% |
| 2010-10-12 | 0 | 6.680 | 6.470 | 6.680 | - | - | 0 | 0 | - | 2.413 | 2.337 | 2.413 | - | - | 0 | - | 0.00% |
| 2010-10-11 | 0 | 6.680 | 6.500 | 6.680 | 6.680 | 6.680 | 2,000 | 13,360 | 6.6800 | 2.413 | 2.348 | 2.413 | 2.413 | 2.413 | 5,536 | 2.4133 | -0.60% |
| 2010-10-08 | 0 | 6.720 | 6.540 | 7.250 | - | - | 0 | 0 | - | 2.428 | 2.363 | 2.619 | - | - | 0 | - | -0.00% |
| 2010-10-07 | 0 | 6.880 | 6.880 | 7.200 | - | - | 0 | 0 | - | 2.428 | 2.428 | 2.541 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 6.880 | 6.800 | 7.000 | 6.880 | 6.880 | 90,000 | 619,200 | 6.8800 | 2.428 | 2.400 | 2.470 | 2.428 | 2.428 | 255,047 | 2.4278 | 0.00% |
| 2010-10-05 | 0 | 6.880 | 6.710 | 7.000 | - | - | 0 | 0 | - | 2.428 | 2.368 | 2.470 | - | - | 0 | - | 0.00% |
| 2010-10-04 | 0 | 6.880 | 6.750 | 7.000 | - | - | 0 | 0 | - | 2.428 | 2.382 | 2.470 | - | - | 0 | - | 0.00% |
| 2010-09-30 | 0 | 6.880 | 6.700 | 7.100 | 6.880 | 6.880 | 4,000 | 27,520 | 6.8800 | 2.428 | 2.364 | 2.505 | 2.428 | 2.428 | 11,335 | 2.4278 | 0.00% |
| 2010-09-29 | 0 | 6.880 | 6.800 | 7.000 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 2.428 | 2.400 | 2.470 | 2.428 | 2.428 | 5,668 | 2.4278 | 1.18% |
| 2010-09-28 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 2.400 | - | 2.400 | - | - | 0 | - | -2.16% |
| 2010-09-27 | 0 | 6.950 | - | 6.950 | - | - | 0 | 0 | - | 2.452 | - | 2.452 | - | - | 0 | - | -2.39% |
| 2010-09-24 | 0 | 7.120 | - | - | - | - | 0 | 0 | - | 2.512 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-22 | 0 | 7.120 | 6.880 | 7.250 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.558 | - | - | 0 | - | 0.00% |
| 2010-09-21 | 0 | 7.120 | 6.870 | 7.120 | 7.130 | 7.130 | 2,000 | 14,260 | 7.1300 | 2.512 | 2.424 | 2.512 | 2.516 | 2.516 | 5,668 | 2.5160 | 3.19% |
| 2010-09-20 | 0 | 6.900 | 6.810 | - | - | - | 0 | 0 | - | 2.435 | 2.403 | - | - | - | 0 | - | 0.00% |
| 2010-09-17 | 0 | 6.900 | 6.800 | 7.100 | - | - | 0 | 0 | - | 2.435 | 2.400 | 2.505 | - | - | 0 | - | 0.00% |
| 2010-09-16 | 0 | 6.900 | 6.800 | 7.100 | - | - | 0 | 0 | - | 2.435 | 2.400 | 2.505 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 6.900 | 6.850 | 7.200 | - | - | 0 | 0 | - | 2.435 | 2.417 | 2.541 | - | - | 0 | - | 0.00% |
| 2010-09-14 | 0 | 6.900 | 6.900 | 7.200 | - | - | 0 | 0 | - | 2.435 | 2.435 | 2.541 | - | - | 0 | - | 1.47% |
| 2010-09-13 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 2.400 | 2.400 | - | - | - | 0 | - | 0.00% |
| 2010-09-10 | 0 | 6.800 | 6.610 | 6.990 | - | - | 0 | 0 | - | 2.400 | 2.333 | 2.467 | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 2.400 | 2.364 | - | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 2.400 | 2.400 | 2.470 | 2.400 | 2.400 | 17,003 | 2.3996 | 0.00% |
| 2010-09-07 | 0 | 6.800 | 6.700 | 7.000 | - | - | 0 | 0 | - | 2.400 | 2.364 | 2.470 | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.800 | 26,000 | 176,800 | 6.8000 | 2.400 | 2.400 | 2.470 | 2.400 | 2.400 | 73,680 | 2.3996 | 1.49% |
| 2010-09-03 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.364 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.364 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-09-01 | 0 | 6.700 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.329 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.700 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 6.700 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.329 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 6.700 | - | 6.800 | 6.700 | 6.800 | 98,000 | 657,400 | 6.7082 | 2.364 | - | 2.400 | 2.364 | 2.400 | 277,718 | 2.3672 | 0.00% |
| 2010-08-26 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.364 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-08-25 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 42,000 | 281,400 | 6.7000 | 2.364 | 2.364 | 2.400 | 2.364 | 2.364 | 119,022 | 2.3643 | 0.00% |
| 2010-08-24 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 24,000 | 160,800 | 6.7000 | 2.364 | 2.364 | 2.400 | 2.364 | 2.364 | 68,013 | 2.3643 | 0.00% |
| 2010-08-23 | 0 | 6.700 | 6.670 | 6.800 | 6.700 | 6.700 | 20,000 | 134,000 | 6.7000 | 2.364 | 2.354 | 2.400 | 2.364 | 2.364 | 56,677 | 2.3643 | 0.00% |
| 2010-08-20 | 0 | 6.700 | 6.700 | 6.740 | 6.700 | 6.700 | 22,000 | 147,400 | 6.7000 | 2.364 | 2.364 | 2.378 | 2.364 | 2.364 | 62,345 | 2.3643 | 0.00% |
| 2010-08-19 | 0 | 6.700 | 6.500 | 6.790 | - | - | 0 | 0 | - | 2.364 | 2.294 | 2.396 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 6.700 | 6.520 | 6.800 | - | - | 0 | 0 | - | 2.364 | 2.301 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-08-17 | 0 | 6.700 | 6.510 | 12.00 | - | - | 0 | 0 | - | 2.364 | 2.297 | 4.235 | - | - | 0 | - | 0.00% |
| 2010-08-16 | 0 | 6.700 | 6.510 | 6.940 | - | - | 0 | 0 | - | 2.364 | 2.297 | 2.449 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.700 | 6.510 | 6.900 | - | - | 0 | 0 | - | 2.364 | 2.297 | 2.435 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 6.700 | 6.510 | - | - | - | 0 | 0 | - | 2.364 | 2.297 | - | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 6.700 | 6.650 | - | 6.700 | 6.730 | 30,000 | 201,180 | 6.7060 | 2.364 | 2.347 | - | 2.364 | 2.375 | 85,016 | 2.3664 | -0.74% |
| 2010-08-10 | 0 | 6.750 | 6.710 | 6.790 | - | - | 0 | 0 | - | 2.382 | 2.368 | 2.396 | - | - | 0 | - | 0.00% |
| 2010-08-09 | 0 | 6.750 | 6.750 | 6.800 | - | - | 500,000 | 3,360,000 | 6.7200 | 2.382 | 2.382 | 2.400 | - | - | 1,416,928 | 2.3713 | 0.45% |
| 2010-08-06 | 0 | 6.720 | 6.720 | 6.800 | 6.690 | 6.700 | 4,508 | 30,168 | 6.6921 | 2.371 | 2.371 | 2.400 | 2.361 | 2.364 | 12,775 | 2.3615 | 0.75% |
| 2010-08-05 | 0 | 6.670 | 6.670 | 6.800 | - | - | 0 | 0 | - | 2.354 | 2.354 | 2.400 | - | - | 0 | - | 0.45% |
| 2010-08-04 | 0 | 6.640 | 6.640 | 6.780 | 6.640 | 6.640 | 4,000 | 26,560 | 6.6400 | 2.343 | 2.343 | 2.393 | 2.343 | 2.343 | 11,335 | 2.3431 | -0.15% |
| 2010-08-03 | 0 | 6.650 | 6.600 | 6.790 | - | - | 0 | 0 | - | 2.347 | 2.329 | 2.396 | - | - | 0 | - | 0.00% |
| 2010-08-02 | 0 | 6.650 | 6.650 | 6.800 | 6.600 | 6.620 | 729,000 | 4,801,440 | 6.5863 | 2.347 | 2.347 | 2.400 | 2.329 | 2.336 | 2,065,881 | 2.3242 | 1.53% |
| 2010-07-30 | 0 | 6.550 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.311 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-07-29 | 0 | 6.550 | 6.500 | 6.700 | - | - | 0 | 0 | - | 2.311 | 2.294 | 2.364 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 6.550 | 6.550 | 6.780 | 6.480 | 6.500 | 700,000 | 4,540,000 | 6.4857 | 2.311 | 2.311 | 2.393 | 2.287 | 2.294 | 1,983,699 | 2.2887 | -0.76% |
| 2010-07-27 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.329 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-07-26 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.329 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.329 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-07-22 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.329 | 2.294 | 2.400 | - | - | 0 | - | 0.00% |
| 2010-07-21 | 0 | 6.600 | 6.600 | 6.790 | - | - | 226,000 | 1,469,000 | 6.5000 | 2.329 | 2.329 | 2.396 | - | - | 640,451 | 2.2937 | 0.76% |
| 2010-07-20 | 0 | 6.550 | 6.550 | 6.600 | - | - | 0 | 0 | - | 2.311 | 2.311 | 2.329 | - | - | 0 | - | 1.87% |
| 2010-07-19 | 0 | 6.430 | 6.410 | 6.600 | - | - | 0 | 0 | - | 2.269 | 2.262 | 2.329 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 6.430 | 6.430 | 6.650 | - | - | 0 | 0 | - | 2.269 | 2.269 | 2.347 | - | - | 0 | - | 1.26% |
| 2010-07-15 | 0 | 6.350 | 6.350 | - | 6.310 | 6.310 | 2,200 | 13,876 | 6.3073 | 2.241 | 2.241 | - | 2.227 | 2.227 | 6,234 | 2.2257 | -0.78% |
| 2010-07-14 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 2.258 | 2.258 | - | - | - | 0 | - | 0.00% |
| 2010-07-13 | 0 | 6.400 | 6.400 | 6.800 | - | - | 0 | 0 | - | 2.258 | 2.258 | 2.400 | - | - | 0 | - | 0.16% |
| 2010-07-12 | 0 | 6.390 | 6.350 | 6.630 | - | - | 0 | 0 | - | 2.255 | 2.241 | 2.340 | - | - | 0 | - | 0.00% |
| 2010-07-09 | 0 | 6.390 | 6.390 | - | - | - | 0 | 0 | - | 2.255 | 2.255 | - | - | - | 0 | - | 0.63% |
| 2010-07-08 | 0 | 6.350 | 6.350 | 6.590 | - | - | 0 | 0 | - | 2.241 | 2.241 | 2.325 | - | - | 0 | - | 0.79% |
| 2010-07-07 | 0 | 6.300 | 6.200 | 6.450 | - | - | 0 | 0 | - | 2.223 | 2.188 | 2.276 | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.300 | 6.300 | 6.490 | - | - | 0 | 0 | - | 2.223 | 2.223 | 2.290 | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 6.300 | 6.200 | 6.540 | - | - | 0 | 0 | - | 2.223 | 2.188 | 2.308 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.300 | 6.280 | 6.540 | - | - | 0 | 0 | - | 2.223 | 2.216 | 2.308 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 6.300 | 6.250 | 6.500 | - | - | 0 | 0 | - | 2.223 | 2.205 | 2.294 | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.300 | 6.260 | 6.400 | - | - | 0 | 0 | - | 2.223 | 2.209 | 2.258 | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 6.300 | 6.220 | 6.500 | - | - | 0 | 0 | - | 2.223 | 2.195 | 2.294 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 6.300 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.223 | 2.223 | 2.294 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 6.300 | 6.300 | - | 6.280 | 6.300 | 38,000 | 239,280 | 6.2968 | 2.223 | 2.223 | - | 2.216 | 2.223 | 107,687 | 2.2220 | 0.00% |
| 2010-06-23 | 0 | 6.300 | 6.300 | 6.440 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.223 | 2.223 | 2.273 | 2.223 | 2.223 | 17,003 | 2.2231 | -1.56% |
| 2010-06-22 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.450 | 92,000 | 593,300 | 6.4489 | 2.258 | 2.258 | 2.262 | 2.258 | 2.276 | 260,715 | 2.2757 | -0.78% |
| 2010-06-21 | 0 | 6.450 | 6.450 | 6.640 | - | - | 0 | 0 | - | 2.276 | 2.276 | 2.343 | - | - | 0 | - | 0.78% |
| 2010-06-18 | 0 | 6.400 | 6.400 | 6.600 | 6.380 | 6.380 | 2,000 | 12,760 | 6.3800 | 2.258 | 2.258 | 2.329 | 2.251 | 2.251 | 5,668 | 2.2513 | 0.31% |
| 2010-06-17 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 2.251 | 2.251 | 2.258 | 2.251 | 2.251 | 17,003 | 2.2513 | 0.00% |
| 2010-06-15 | 0 | 6.380 | 6.380 | 6.420 | 6.380 | 6.380 | 138,000 | 880,440 | 6.3800 | 2.251 | 2.251 | 2.265 | 2.251 | 2.251 | 391,072 | 2.2513 | 0.00% |
| 2010-06-14 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.380 | 10,000 | 63,800 | 6.3800 | 2.251 | 2.251 | 2.258 | 2.251 | 2.251 | 28,339 | 2.2513 | 0.00% |
| 2010-06-11 | 0 | 6.380 | 6.300 | 6.380 | 6.300 | 6.380 | 94,000 | 594,600 | 6.3255 | 2.251 | 2.223 | 2.251 | 2.223 | 2.251 | 266,382 | 2.2321 | 2.90% |
| 2010-06-10 | 0 | 6.200 | 6.190 | - | 6.160 | 6.200 | 8,000 | 49,440 | 6.1800 | 2.188 | 2.184 | - | 2.174 | 2.188 | 22,671 | 2.1808 | 0.65% |
| 2010-06-09 | 0 | 6.320 | 6.330 | - | 6.320 | 6.320 | 2,000 | 12,640 | 6.3200 | 2.174 | 2.177 | - | 2.174 | 2.174 | 5,815 | 2.1737 | 0.32% |
| 2010-06-08 | 0 | 6.300 | 6.260 | - | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 2.167 | 2.153 | - | 2.167 | 2.167 | 5,815 | 2.1668 | 0.00% |
| 2010-06-07 | 0 | 6.300 | 6.300 | - | - | - | 0 | 0 | - | 2.167 | 2.167 | - | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 6.300 | 6.260 | - | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 2.167 | 2.153 | - | 2.167 | 2.167 | 5,815 | 2.1668 | 0.00% |
| 2010-06-03 | 0 | 6.300 | 6.300 | - | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 2.167 | 2.167 | - | 2.167 | 2.167 | 23,260 | 2.1668 | 0.80% |
| 2010-06-02 | 0 | 6.250 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.150 | 2.150 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 6.250 | 6.250 | 6.350 | - | - | 180,000 | 1,141,200 | 6.3400 | 2.150 | 2.150 | 2.184 | - | - | 523,343 | 2.1806 | 0.64% |
| 2010-05-31 | 0 | 6.210 | 6.210 | 6.450 | - | - | 0 | 0 | - | 2.136 | 2.136 | 2.218 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 6.210 | 6.200 | - | 6.210 | 6.400 | 62,000 | 386,340 | 6.2313 | 2.136 | 2.132 | - | 2.136 | 2.201 | 180,263 | 2.1432 | -1.43% |
| 2010-05-27 | 0 | 6.300 | 6.130 | 6.300 | - | - | 0 | 0 | - | 2.167 | 2.108 | 2.167 | - | - | 0 | - | 0.00% |
| 2010-05-26 | 0 | 6.300 | 6.260 | 6.300 | 6.300 | 6.400 | 200,000 | 1,264,000 | 6.3200 | 2.167 | 2.153 | 2.167 | 2.167 | 2.201 | 581,492 | 2.1737 | -1.56% |
| 2010-05-25 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 2.201 | - | 2.201 | - | - | 0 | - | -1.23% |
| 2010-05-24 | 0 | 6.480 | 6.240 | 6.500 | - | - | 0 | 0 | - | 2.229 | 2.146 | 2.236 | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 6.480 | 6.280 | 6.500 | - | - | 0 | 0 | - | 2.229 | 2.160 | 2.236 | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 6.480 | 6.450 | 6.480 | - | - | 0 | 0 | - | 2.229 | 2.218 | 2.229 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 6.480 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.229 | 2.167 | 2.236 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 6.480 | 6.240 | 6.700 | - | - | 0 | 0 | - | 2.229 | 2.146 | 2.304 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 6.480 | 6.260 | 6.720 | - | - | 0 | 0 | - | 2.229 | 2.153 | 2.311 | - | - | 0 | - | 0.00% |
| 2010-05-13 | 0 | 6.480 | 6.260 | 6.720 | - | - | 0 | 0 | - | 2.229 | 2.153 | 2.311 | - | - | 0 | - | 0.00% |
| 2010-05-12 | 0 | 6.480 | 6.260 | 6.600 | - | - | 0 | 0 | - | 2.229 | 2.153 | 2.270 | - | - | 0 | - | 0.00% |
| 2010-05-11 | 0 | 6.480 | 6.260 | 6.720 | - | - | 0 | 0 | - | 2.229 | 2.153 | 2.311 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 6.480 | 6.300 | 6.700 | - | - | 0 | 0 | - | 2.229 | 2.167 | 2.304 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 6.480 | 6.480 | 6.690 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.229 | 2.229 | 2.301 | 2.201 | 2.201 | 17,445 | 2.2012 | -1.82% |
| 2010-05-06 | 0 | 6.600 | 6.360 | 6.790 | - | - | 0 | 0 | - | 2.270 | 2.187 | 2.335 | - | - | 0 | - | 0.00% |
| 2010-05-05 | 0 | 6.600 | 6.360 | 6.700 | - | - | 0 | 0 | - | 2.270 | 2.187 | 2.304 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 6.600 | 6.450 | 6.600 | - | - | 0 | 0 | - | 2.270 | 2.218 | 2.270 | - | - | 0 | - | -1.49% |
| 2010-05-03 | 0 | 6.700 | 6.500 | 6.790 | - | - | 0 | 0 | - | 2.304 | 2.236 | 2.335 | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 6.700 | 6.520 | 6.790 | 6.530 | 6.530 | 10,000 | 65,300 | 6.5300 | 2.304 | 2.243 | 2.335 | 2.246 | 2.246 | 29,075 | 2.2459 | -0.74% |
| 2010-04-29 | 0 | 6.750 | 6.560 | 6.750 | 6.670 | 6.750 | 10,000 | 66,860 | 6.6860 | 2.322 | 2.256 | 2.322 | 2.294 | 2.322 | 29,075 | 2.2996 | -0.59% |
| 2010-04-28 | 0 | 6.790 | 6.610 | 6.790 | 6.790 | 6.790 | 10,000 | 67,900 | 6.7900 | 2.335 | 2.273 | 2.335 | 2.335 | 2.335 | 29,075 | 2.3354 | 0.00% |
| 2010-04-27 | 0 | 6.790 | 6.700 | 6.790 | - | - | 0 | 0 | - | 2.335 | 2.304 | 2.335 | - | - | 0 | - | 0.00% |
| 2010-04-26 | 0 | 6.790 | 6.750 | 6.790 | - | - | 0 | 0 | - | 2.335 | 2.322 | 2.335 | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 6.790 | 6.780 | 6.980 | 6.790 | 6.800 | 116,000 | 787,680 | 6.7903 | 2.335 | 2.332 | 2.401 | 2.335 | 2.339 | 337,266 | 2.3355 | -0.73% |
| 2010-04-22 | 0 | 6.840 | - | 6.840 | 6.840 | 6.840 | 30,000 | 205,200 | 6.8400 | 2.353 | - | 2.353 | 2.353 | 2.353 | 87,224 | 2.3526 | 0.00% |
| 2010-04-21 | 0 | 6.840 | 6.840 | 7.000 | - | - | 0 | 0 | - | 2.353 | 2.353 | 2.408 | - | - | 0 | - | 0.59% |
| 2010-04-20 | 0 | 6.800 | 6.800 | 7.030 | - | - | 0 | 0 | - | 2.339 | 2.339 | 2.418 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 6.800 | - | 7.000 | - | - | 0 | 0 | - | 2.339 | - | 2.408 | - | - | 0 | - | 0.00% |
| 2010-04-16 | 0 | 6.800 | 6.750 | 6.800 | - | - | 0 | 0 | - | 2.339 | 2.322 | 2.339 | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 6.800 | 6.760 | 6.800 | - | - | 0 | 0 | - | 2.339 | 2.325 | 2.339 | - | - | 0 | - | 0.00% |
| 2010-04-14 | 0 | 6.800 | 6.800 | 6.900 | 6.750 | 6.750 | 6,000 | 40,700 | 6.7833 | 2.339 | 2.339 | 2.373 | 2.322 | 2.322 | 17,445 | 2.3331 | 1.34% |
| 2010-04-13 | 0 | 6.710 | 6.710 | 6.800 | - | - | 0 | 0 | - | 2.308 | 2.308 | 2.339 | - | - | 0 | - | 0.15% |
| 2010-04-12 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.304 | 2.304 | - | - | - | 0 | - | 1.52% |
| 2010-04-09 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 2.270 | 2.270 | - | - | - | 0 | - | 0.00% |
| 2010-04-08 | 0 | 6.600 | 6.600 | 6.800 | 6.600 | 6.700 | 52,000 | 343,400 | 6.6038 | 2.270 | 2.270 | 2.339 | 2.270 | 2.304 | 151,188 | 2.2713 | 0.00% |
| 2010-04-07 | 0 | 6.600 | 6.500 | 6.700 | 6.600 | 6.600 | 32,000 | 211,200 | 6.6000 | 2.270 | 2.236 | 2.304 | 2.270 | 2.270 | 93,039 | 2.2700 | 0.00% |
| 2010-04-01 | 0 | 6.600 | 6.580 | 6.600 | - | - | 0 | 0 | - | 2.270 | 2.263 | 2.270 | - | - | 0 | - | -0.15% |
| 2010-03-31 | 0 | 6.610 | 6.610 | 6.810 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 2.273 | 2.273 | 2.342 | 2.270 | 2.270 | 5,815 | 2.2700 | 0.15% |
| 2010-03-30 | 0 | 6.600 | 6.510 | 6.600 | 6.590 | 6.600 | 12,000 | 79,180 | 6.5983 | 2.270 | 2.239 | 2.270 | 2.267 | 2.270 | 34,890 | 2.2694 | 0.15% |
| 2010-03-29 | 0 | 6.590 | 6.590 | 6.830 | 6.590 | 6.630 | 26,000 | 171,500 | 6.5962 | 2.267 | 2.267 | 2.349 | 2.267 | 2.280 | 75,594 | 2.2687 | -0.60% |
| 2010-03-26 | 0 | 6.630 | 6.630 | 7.500 | 6.590 | 6.590 | 2,000 | 13,180 | 6.5900 | 2.280 | 2.280 | 2.580 | 2.267 | 2.267 | 5,815 | 2.2666 | 0.61% |
| 2010-03-25 | 0 | 6.590 | 6.580 | 6.800 | 6.590 | 6.590 | 8,000 | 52,720 | 6.5900 | 2.267 | 2.263 | 2.339 | 2.267 | 2.267 | 23,260 | 2.2666 | -0.15% |
| 2010-03-24 | 0 | 6.600 | 6.590 | 6.800 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 2.270 | 2.267 | 2.339 | 2.270 | 2.270 | 29,075 | 2.2700 | -2.22% |
| 2010-03-23 | 0 | 6.750 | 6.590 | 6.750 | 6.760 | 6.760 | 2,000 | 13,520 | 6.7600 | 2.322 | 2.267 | 2.322 | 2.325 | 2.325 | 5,815 | 2.3251 | -0.74% |
| 2010-03-22 | 0 | 6.800 | 6.560 | 7.000 | - | - | 0 | 0 | - | 2.339 | 2.256 | 2.408 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 6.800 | 6.450 | 6.990 | 6.600 | 6.800 | 12,000 | 81,200 | 6.7667 | 2.339 | 2.218 | 2.404 | 2.270 | 2.339 | 34,890 | 2.3273 | 4.45% |
| 2010-03-18 | 0 | 6.510 | 6.510 | 6.600 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.270 | - | - | 0 | - | 0.93% |
| 2010-03-17 | 0 | 6.450 | 6.450 | 6.680 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.298 | - | - | 0 | - | 0.78% |
| 2010-03-16 | 0 | 6.400 | 6.380 | 7.000 | 6.400 | 6.400 | 50,000 | 320,000 | 6.4000 | 2.201 | 2.194 | 2.408 | 2.201 | 2.201 | 145,373 | 2.2012 | 0.16% |
| 2010-03-15 | 0 | 6.390 | 6.350 | 15.00 | - | - | 0 | 0 | - | 2.198 | 2.184 | 5.159 | - | - | 0 | - | 0.00% |
| 2010-03-12 | 0 | 6.390 | 6.390 | 6.630 | - | - | 0 | 0 | - | 2.198 | 2.198 | 2.280 | - | - | 0 | - | 0.63% |
| 2010-03-11 | 0 | 6.350 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.184 | 2.184 | 2.236 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 6.350 | 6.400 | 6.700 | 6.350 | 6.400 | 460,000 | 2,942,400 | 6.3965 | 2.184 | 2.201 | 2.304 | 2.184 | 2.201 | 1,337,433 | 2.2000 | -0.78% |
| 2010-03-09 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.201 | 2.132 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-03-08 | 0 | 6.400 | 6.200 | 6.410 | 6.390 | 6.400 | 156,000 | 998,120 | 6.3982 | 2.201 | 2.132 | 2.205 | 2.198 | 2.201 | 453,564 | 2.2006 | 0.63% |
| 2010-03-05 | 0 | 6.360 | 6.160 | 6.400 | - | - | 0 | 0 | - | 2.187 | 2.119 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-03-04 | 0 | 6.360 | 6.000 | 6.400 | - | - | 0 | 0 | - | 2.187 | 2.064 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-03-03 | 0 | 6.360 | 6.120 | 6.400 | - | - | 0 | 0 | - | 2.187 | 2.105 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.360 | 380,000 | 2,416,800 | 6.3600 | 2.187 | 2.187 | 2.201 | 2.187 | 2.187 | 1,104,836 | 2.1875 | 0.00% |
| 2010-03-01 | 0 | 6.360 | 6.100 | 6.380 | 6.360 | 6.360 | 406,000 | 2,582,160 | 6.3600 | 2.187 | 2.098 | 2.194 | 2.187 | 2.187 | 1,180,430 | 2.1875 | 0.00% |
| 2010-02-26 | 0 | 6.360 | 6.160 | 6.360 | - | - | 0 | 0 | - | 2.187 | 2.119 | 2.187 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.360 | 420,000 | 2,671,200 | 6.3600 | 2.187 | 2.187 | 2.201 | 2.187 | 2.187 | 1,221,134 | 2.1875 | 0.00% |
| 2010-02-24 | 0 | 6.360 | 6.120 | 6.360 | - | - | 0 | 0 | - | 2.187 | 2.105 | 2.187 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 6.360 | 6.200 | 6.360 | - | - | 0 | 0 | - | 2.187 | 2.132 | 2.187 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 6.360 | 6.340 | 6.370 | 6.350 | 6.400 | 342,000 | 2,175,020 | 6.3597 | 2.187 | 2.181 | 2.191 | 2.184 | 2.201 | 994,352 | 2.1874 | 0.00% |
| 2010-02-19 | 0 | 6.360 | 6.160 | - | - | - | 0 | 0 | - | 2.187 | 2.119 | - | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 6.360 | 6.200 | 6.360 | - | - | 0 | 0 | - | 2.187 | 2.132 | 2.187 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 6.360 | 6.170 | 6.360 | 6.360 | 6.360 | 20,200 | 128,430 | 6.3579 | 2.187 | 2.122 | 2.187 | 2.187 | 2.187 | 58,731 | 2.1868 | 0.00% |
| 2010-02-12 | 0 | 6.360 | 6.230 | 6.400 | - | - | 0 | 0 | - | 2.187 | 2.143 | 2.201 | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 6.360 | 6.160 | - | - | - | 0 | 0 | - | 2.187 | 2.119 | - | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 6.360 | 6.360 | 6.700 | 6.310 | 6.310 | 2,000 | 12,620 | 6.3100 | 2.187 | 2.187 | 2.304 | 2.170 | 2.170 | 5,815 | 2.1703 | -2.30% |
| 2010-02-09 | 0 | 6.510 | 6.310 | 6.710 | - | - | 0 | 0 | - | 2.239 | 2.170 | 2.308 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 6.510 | 6.200 | 7.500 | - | - | 0 | 0 | - | 2.239 | 2.132 | 2.580 | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 6.510 | 6.200 | 6.510 | 6.510 | 6.510 | 2,000 | 13,020 | 6.5100 | 2.239 | 2.132 | 2.239 | 2.239 | 2.239 | 5,815 | 2.2391 | -1.36% |
| 2010-02-04 | 0 | 6.600 | 6.370 | 6.600 | - | - | 0 | 0 | - | 2.270 | 2.191 | 2.270 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 6.600 | 6.380 | 6.700 | 6.380 | 6.600 | 10,000 | 64,400 | 6.4400 | 2.270 | 2.194 | 2.304 | 2.194 | 2.270 | 29,075 | 2.2150 | 3.45% |
| 2010-02-02 | 0 | 6.380 | 6.200 | 6.450 | - | - | 0 | 0 | - | 2.194 | 2.132 | 2.218 | - | - | 0 | - | 0.00% |
| 2010-02-01 | 0 | 6.380 | 6.380 | 6.450 | 6.300 | 6.380 | 80,000 | 509,920 | 6.3740 | 2.194 | 2.194 | 2.218 | 2.167 | 2.194 | 232,597 | 2.1923 | -1.09% |
| 2010-01-29 | 0 | 6.450 | 6.250 | 6.650 | - | - | 0 | 0 | - | 2.218 | 2.150 | 2.287 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 6.450 | 6.450 | 6.650 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.287 | - | - | 0 | - | 0.78% |
| 2010-01-27 | 0 | 6.400 | 6.400 | - | 6.400 | 6.410 | 100,000 | 640,500 | 6.4050 | 2.201 | 2.201 | - | 2.201 | 2.205 | 290,746 | 2.2030 | -2.14% |
| 2010-01-26 | 0 | 6.540 | 6.400 | - | - | - | 0 | 0 | - | 2.249 | 2.201 | - | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 6.540 | 6.540 | - | 6.500 | 6.540 | 310,000 | 2,027,240 | 6.5395 | 2.249 | 2.249 | - | 2.236 | 2.249 | 901,313 | 2.2492 | 0.00% |
| 2010-01-22 | 0 | 6.540 | 6.400 | 6.540 | - | - | 0 | 0 | - | 2.249 | 2.201 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 6.540 | 6.540 | 6.850 | 6.540 | 6.540 | 200,000 | 1,308,000 | 6.5400 | 2.249 | 2.249 | 2.356 | 2.249 | 2.249 | 581,492 | 2.2494 | 0.00% |
| 2010-01-20 | 0 | 6.540 | 6.540 | 6.850 | 6.540 | 6.540 | 100,000 | 654,000 | 6.5400 | 2.249 | 2.249 | 2.356 | 2.249 | 2.249 | 290,746 | 2.2494 | -0.15% |
| 2010-01-19 | 0 | 6.550 | 6.540 | 6.650 | - | - | 0 | 0 | - | 2.253 | 2.249 | 2.287 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 6.550 | 6.540 | - | - | - | 0 | 0 | - | 2.253 | 2.249 | - | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 6.550 | 6.550 | - | - | - | 0 | 0 | - | 2.253 | 2.253 | - | - | - | 0 | - | 0.15% |
| 2010-01-14 | 0 | 6.540 | 6.540 | 6.640 | - | - | 0 | 0 | - | 2.249 | 2.249 | 2.284 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 6.540 | 6.540 | 6.640 | - | - | 0 | 0 | - | 2.249 | 2.249 | 2.284 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 6.540 | 6.540 | - | - | - | 0 | 0 | - | 2.249 | 2.249 | - | - | - | 0 | - | 0.00% |
| 2010-01-11 | 0 | 6.540 | 6.540 | - | 6.540 | 6.540 | 1,480,000 | 9,679,200 | 6.5400 | 2.249 | 2.249 | - | 2.249 | 2.249 | 4,303,044 | 2.2494 | 0.00% |
| 2010-01-08 | 0 | 6.540 | 6.540 | - | 6.540 | 6.540 | 530,000 | 3,466,200 | 6.5400 | 2.249 | 2.249 | - | 2.249 | 2.249 | 1,540,955 | 2.2494 | 0.00% |
| 2010-01-07 | 0 | 6.540 | 6.540 | 6.600 | 6.540 | 6.540 | 74,000 | 483,960 | 6.5400 | 2.249 | 2.249 | 2.270 | 2.249 | 2.249 | 215,152 | 2.2494 | 0.00% |
| 2010-01-06 | 0 | 6.540 | 6.540 | 6.800 | 6.540 | 6.540 | 4,000 | 26,160 | 6.5400 | 2.249 | 2.249 | 2.339 | 2.249 | 2.249 | 11,630 | 2.2494 | -3.82% |
| 2010-01-05 | 0 | 6.800 | 6.540 | 6.800 | - | - | 0 | 0 | - | 2.339 | 2.249 | 2.339 | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 6.800 | 6.540 | 6.800 | - | - | 0 | 0 | - | 2.339 | 2.249 | 2.339 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 6.800 | 6.400 | 6.850 | - | - | 1,400 | 8,820 | 6.3000 | 2.339 | 2.201 | 2.356 | - | - | 4,070 | 2.1668 | 0.00% |
| 2009-12-30 | 0 | 6.800 | 6.400 | 6.800 | 6.600 | 6.800 | 170,000 | 1,152,000 | 6.7765 | 2.339 | 2.201 | 2.339 | 2.270 | 2.339 | 494,269 | 2.3307 | 3.03% |
| 2009-12-29 | 0 | 6.600 | 6.600 | 6.850 | 6.400 | 6.600 | 130,000 | 852,140 | 6.5549 | 2.270 | 2.270 | 2.356 | 2.201 | 2.270 | 377,970 | 2.2545 | 2.96% |
| 2009-12-28 | 0 | 6.410 | 6.410 | 6.500 | 6.400 | 6.410 | 100,000 | 640,300 | 6.4030 | 2.205 | 2.205 | 2.236 | 2.201 | 2.205 | 290,746 | 2.2023 | 0.16% |
| 2009-12-24 | 0 | 6.400 | 6.400 | 6.600 | 6.400 | 6.400 | 200,000 | 1,280,000 | 6.4000 | 2.201 | 2.201 | 2.270 | 2.201 | 2.201 | 581,492 | 2.2012 | 0.00% |
| 2009-12-23 | 0 | 6.400 | 6.400 | 6.850 | - | - | 0 | 0 | - | 2.201 | 2.201 | 2.356 | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 6.400 | 6.400 | 6.850 | - | - | 0 | 0 | - | 2.201 | 2.201 | 2.356 | - | - | 0 | - | 0.00% |
| 2009-12-21 | 0 | 6.400 | 6.400 | - | 6.400 | 6.400 | 252,000 | 1,612,800 | 6.4000 | 2.201 | 2.201 | - | 2.201 | 2.201 | 732,680 | 2.2012 | -0.78% |
| 2009-12-18 | 0 | 6.450 | 6.350 | 6.850 | 6.350 | 6.450 | 28,000 | 178,800 | 6.3857 | 2.218 | 2.184 | 2.356 | 2.184 | 2.218 | 81,409 | 2.1963 | 0.62% |
| 2009-12-17 | 0 | 6.410 | 6.400 | 6.850 | - | - | 0 | 0 | - | 2.205 | 2.201 | 2.356 | - | - | 0 | - | 0.00% |
| 2009-12-16 | 0 | 6.410 | 6.410 | 6.500 | - | - | 0 | 0 | - | 2.205 | 2.205 | 2.236 | - | - | 0 | - | 0.16% |
| 2009-12-15 | 0 | 6.400 | 6.360 | 6.850 | - | - | 0 | 0 | - | 2.201 | 2.187 | 2.356 | - | - | 0 | - | 0.00% |
| 2009-12-14 | 0 | 6.400 | 6.360 | - | - | - | 0 | 0 | - | 2.201 | 2.187 | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 0 | 6.400 | 6.400 | 6.850 | - | - | 0 | 0 | - | 2.201 | 2.201 | 2.356 | - | - | 0 | - | 0.00% |
| 2009-12-10 | 0 | 6.400 | 6.400 | 6.850 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 2.201 | 2.201 | 2.356 | 2.201 | 2.201 | 11,630 | 2.2012 | -0.16% |
| 2009-12-09 | 0 | 6.410 | 6.410 | 6.850 | 6.410 | 6.410 | 26,000 | 166,660 | 6.4100 | 2.205 | 2.205 | 2.356 | 2.205 | 2.205 | 75,594 | 2.2047 | -1.38% |
| 2009-12-08 | 0 | 6.500 | 6.400 | 6.550 | - | - | 0 | 0 | - | 2.236 | 2.201 | 2.253 | - | - | 0 | - | 0.00% |
| 2009-12-07 | 0 | 6.500 | 6.410 | 6.610 | - | - | 0 | 0 | - | 2.236 | 2.205 | 2.273 | - | - | 0 | - | 0.00% |
| 2009-12-04 | 0 | 6.500 | 6.500 | 6.590 | 6.500 | 6.520 | 112,000 | 728,080 | 6.5007 | 2.236 | 2.236 | 2.267 | 2.236 | 2.243 | 325,636 | 2.2359 | 0.00% |
| 2009-12-03 | 0 | 6.500 | 6.500 | 6.550 | - | - | 0 | 0 | - | 2.236 | 2.236 | 2.253 | - | - | 0 | - | 0.00% |
| 2009-12-02 | 0 | 6.500 | 6.450 | 6.550 | 6.470 | 6.500 | 74,000 | 479,500 | 6.4797 | 2.236 | 2.218 | 2.253 | 2.225 | 2.236 | 215,152 | 2.2287 | 0.46% |
| 2009-12-01 | 0 | 6.470 | 6.280 | 7.000 | 6.250 | 6.470 | 70,000 | 442,140 | 6.3163 | 2.225 | 2.160 | 2.408 | 2.150 | 2.225 | 203,522 | 2.1724 | 2.70% |
| 2009-11-30 | 0 | 6.300 | 6.270 | 6.500 | 6.300 | 6.380 | 22,000 | 138,760 | 6.3073 | 2.167 | 2.157 | 2.236 | 2.167 | 2.194 | 63,964 | 2.1693 | -1.10% |
| 2009-11-27 | 0 | 6.370 | 6.100 | 6.570 | - | - | 0 | 0 | - | 2.191 | 2.098 | 2.260 | - | - | 0 | - | 0.00% |
| 2009-11-26 | 0 | 6.370 | 6.350 | - | - | - | 0 | 0 | - | 2.191 | 2.184 | - | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 6.370 | 6.350 | - | - | - | 0 | 0 | - | 2.191 | 2.184 | - | - | - | 0 | - | 0.00% |
| 2009-11-24 | 0 | 6.370 | 6.350 | 6.570 | - | - | 0 | 0 | - | 2.191 | 2.184 | 2.260 | - | - | 0 | - | 0.00% |
| 2009-11-23 | 0 | 6.370 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.191 | 2.184 | 2.236 | - | - | 0 | - | 0.00% |
| 2009-11-20 | 0 | 6.370 | 6.370 | - | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 2.191 | 2.191 | - | 2.184 | 2.184 | 58,149 | 2.1840 | -0.47% |
| 2009-11-19 | 0 | 6.400 | 6.360 | - | - | - | 0 | 0 | - | 2.201 | 2.187 | - | - | - | 0 | - | 0.00% |
| 2009-11-18 | 0 | 6.400 | 6.350 | 7.000 | - | - | 0 | 0 | - | 2.201 | 2.184 | 2.408 | - | - | 0 | - | 0.00% |
| 2009-11-17 | 0 | 6.400 | 6.350 | 6.600 | - | - | 0 | 0 | - | 2.201 | 2.184 | 2.270 | - | - | 0 | - | 0.00% |
| 2009-11-16 | 0 | 6.400 | 6.350 | - | 6.400 | 6.400 | 302,000 | 1,932,800 | 6.4000 | 2.201 | 2.184 | - | 2.201 | 2.201 | 878,054 | 2.2012 | 0.79% |
| 2009-11-13 | 0 | 6.350 | 6.350 | 6.400 | - | - | 0 | 0 | - | 2.184 | 2.184 | 2.201 | - | - | 0 | - | 0.00% |
| 2009-11-12 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 46,000 | 292,100 | 6.3500 | 2.184 | 2.184 | 2.201 | 2.184 | 2.184 | 133,743 | 2.1840 | 0.00% |
| 2009-11-11 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 24,000 | 152,400 | 6.3500 | 2.184 | 2.184 | 2.201 | 2.184 | 2.184 | 69,779 | 2.1840 | 0.00% |
| 2009-11-10 | 0 | 6.350 | 6.350 | 6.390 | 6.350 | 6.400 | 56,000 | 357,120 | 6.3771 | 2.184 | 2.184 | 2.198 | 2.184 | 2.201 | 162,818 | 2.1934 | 0.79% |
| 2009-11-09 | 0 | 6.300 | 6.300 | 6.390 | - | - | 0 | 0 | - | 2.167 | 2.167 | 2.198 | - | - | 0 | - | 0.64% |
| 2009-11-06 | 0 | 6.260 | 6.070 | 6.390 | 6.260 | 6.400 | 192,080 | 1,228,720 | 6.3969 | 2.153 | 2.088 | 2.198 | 2.153 | 2.201 | 558,465 | 2.2002 | -2.19% |
| 2009-11-05 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.201 | 2.167 | 2.236 | - | - | 0 | - | 0.00% |
| 2009-11-04 | 0 | 6.400 | 6.350 | 6.450 | - | - | 0 | 0 | - | 2.201 | 2.184 | 2.218 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 6.400 | 6.300 | 6.430 | - | - | 0 | 0 | - | 2.201 | 2.167 | 2.212 | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.400 | 260,000 | 1,664,000 | 6.4000 | 2.201 | 2.201 | 2.212 | 2.201 | 2.201 | 755,940 | 2.2012 | 0.00% |
| 2009-10-30 | 0 | 6.400 | 6.400 | 6.460 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 2.201 | 2.201 | 2.222 | 2.201 | 2.201 | 58,149 | 2.2012 | 0.00% |
| 2009-10-29 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 149,943 | 961,954 | 6.4155 | 2.201 | 2.201 | 2.218 | 2.201 | 2.201 | 435,954 | 2.2066 | -0.16% |
| 2009-10-28 | 0 | 6.410 | 6.400 | 6.440 | 6.380 | 6.450 | 128,000 | 819,340 | 6.4011 | 2.205 | 2.201 | 2.215 | 2.194 | 2.218 | 372,155 | 2.2016 | -0.47% |
| 2009-10-27 | 0 | 6.440 | 6.380 | 6.430 | 6.310 | 6.440 | 52,000 | 333,600 | 6.4154 | 2.215 | 2.194 | 2.212 | 2.170 | 2.215 | 151,188 | 2.2065 | -0.92% |
| 2009-10-23 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 2.236 | 2.201 | 2.236 | 2.236 | 2.236 | 34,890 | 2.2356 | 0.00% |
| 2009-10-22 | 0 | 6.500 | 6.400 | 6.530 | 6.500 | 6.500 | 22,000 | 143,000 | 6.5000 | 2.236 | 2.201 | 2.246 | 2.236 | 2.236 | 63,964 | 2.2356 | -0.15% |
| 2009-10-21 | 0 | 6.510 | 6.510 | 6.760 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 2.239 | 2.239 | 2.325 | 2.236 | 2.236 | 11,630 | 2.2356 | 0.15% |
| 2009-10-20 | 0 | 6.500 | 6.500 | 6.680 | - | - | 412,000 | 2,673,880 | 6.4900 | 2.236 | 2.236 | 2.298 | - | - | 1,197,874 | 2.2322 | 0.00% |
| 2009-10-19 | 0 | 6.500 | 6.500 | 7.000 | - | - | 0 | 0 | - | 2.236 | 2.236 | 2.408 | - | - | 0 | - | 0.78% |
| 2009-10-16 | 0 | 6.450 | 6.440 | 7.000 | - | - | 0 | 0 | - | 2.218 | 2.215 | 2.408 | - | - | 0 | - | 0.00% |
| 2009-10-15 | 0 | 6.450 | 6.450 | 6.690 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.301 | - | - | 0 | - | 0.31% |
| 2009-10-14 | 0 | 6.430 | 6.430 | 6.620 | - | - | 0 | 0 | - | 2.212 | 2.212 | 2.277 | - | - | 0 | - | 0.00% |
| 2009-10-13 | 0 | 6.430 | 6.430 | 7.000 | 6.430 | 6.450 | 28,000 | 180,440 | 6.4443 | 2.212 | 2.212 | 2.408 | 2.212 | 2.218 | 81,409 | 2.2165 | 0.16% |
| 2009-10-12 | 0 | 6.420 | 6.420 | 6.460 | 6.420 | 6.420 | 30,000 | 192,600 | 6.4200 | 2.208 | 2.208 | 2.222 | 2.208 | 2.208 | 87,224 | 2.2081 | -0.16% |
| 2009-10-09 | 0 | 6.430 | 6.430 | 6.500 | 6.430 | 6.430 | 6,000 | 38,580 | 6.4300 | 2.212 | 2.212 | 2.236 | 2.212 | 2.212 | 17,445 | 2.2116 | -0.62% |
| 2009-10-08 | 0 | 6.470 | 6.470 | 7.020 | 6.430 | 6.450 | 26,000 | 167,580 | 6.4454 | 2.225 | 2.225 | 2.414 | 2.212 | 2.218 | 75,594 | 2.2168 | 0.31% |
| 2009-10-07 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.218 | 2.218 | 2.236 | 2.201 | 2.201 | 17,445 | 2.2012 | 0.16% |
| 2009-10-06 | 0 | 6.600 | 6.530 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 2.215 | 2.191 | 2.215 | 2.215 | 2.215 | 11,919 | 2.2150 | 1.54% |
| 2009-10-05 | 0 | 6.500 | 6.440 | 6.530 | 6.400 | 6.500 | 570,400 | 3,704,052 | 6.4938 | 2.181 | 2.161 | 2.191 | 2.148 | 2.181 | 1,699,619 | 2.1793 | -0.15% |
| 2009-10-02 | 0 | 6.510 | 6.510 | 6.550 | 6.480 | 6.520 | 134,000 | 871,220 | 6.5016 | 2.185 | 2.185 | 2.198 | 2.175 | 2.188 | 399,279 | 2.1820 | -1.21% |
| 2009-09-30 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.600 | 120,000 | 791,800 | 6.5983 | 2.212 | 2.212 | 2.215 | 2.212 | 2.215 | 357,564 | 2.2144 | -1.93% |
| 2009-09-29 | 0 | 6.720 | 6.720 | 6.750 | 6.500 | 6.700 | 42,000 | 278,720 | 6.6362 | 2.255 | 2.255 | 2.265 | 2.181 | 2.249 | 125,147 | 2.2271 | 1.51% |
| 2009-09-28 | 0 | 6.620 | 6.500 | - | 6.450 | 6.620 | 29,000 | 188,340 | 6.4945 | 2.222 | 2.181 | - | 2.165 | 2.222 | 86,411 | 2.1796 | 2.64% |
| 2009-09-25 | 0 | 6.450 | 6.400 | 6.500 | 6.380 | 6.450 | 56,400 | 361,452 | 6.4087 | 2.165 | 2.148 | 2.181 | 2.141 | 2.165 | 168,055 | 2.1508 | -0.31% |
| 2009-09-24 | 0 | 6.470 | 6.470 | 6.600 | 6.460 | 6.520 | 260,000 | 1,687,160 | 6.4891 | 2.171 | 2.171 | 2.215 | 2.168 | 2.188 | 774,721 | 2.1778 | -1.22% |
| 2009-09-23 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.550 | 62,000 | 405,360 | 6.5381 | 2.198 | 2.198 | 2.215 | 2.181 | 2.198 | 184,741 | 2.1942 | -2.96% |
| 2009-09-22 | 0 | 6.750 | 6.510 | 6.750 | 6.750 | 6.800 | 6,000 | 40,600 | 6.7667 | 2.265 | 2.185 | 2.265 | 2.265 | 2.282 | 17,878 | 2.2709 | 0.00% |
| 2009-09-21 | 0 | 6.750 | 6.750 | 6.900 | - | - | 0 | 0 | - | 2.265 | 2.265 | 2.316 | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 2.265 | 2.215 | 2.265 | - | - | 0 | - | 0.00% |
| 2009-09-17 | 0 | 6.750 | 6.510 | 6.850 | 6.750 | 6.760 | 32,000 | 216,300 | 6.7594 | 2.265 | 2.185 | 2.299 | 2.265 | 2.269 | 95,350 | 2.2685 | 3.69% |
| 2009-09-16 | 0 | 6.510 | 6.510 | 6.700 | 6.510 | 6.600 | 17,000 | 111,470 | 6.5571 | 2.185 | 2.185 | 2.249 | 2.185 | 2.215 | 50,655 | 2.2006 | 0.00% |
| 2009-09-15 | 0 | 6.510 | 6.500 | - | - | - | 0 | 0 | - | 2.185 | 2.181 | - | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 6.510 | 6.510 | 6.600 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 2.185 | 2.185 | 2.215 | 1.980 | 1.980 | 5,959 | 1.9801 | -1.36% |
| 2009-09-11 | 0 | 6.600 | 6.510 | 7.000 | - | - | 0 | 0 | - | 2.215 | 2.185 | 2.349 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 6.600 | 6.510 | 6.600 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 2.215 | 2.185 | 2.215 | 2.215 | 2.215 | 17,878 | 2.2150 | -1.05% |
| 2009-09-09 | 0 | 6.670 | 6.550 | - | 6.670 | 6.670 | 2,000 | 13,340 | 6.6700 | 2.238 | 2.198 | - | 2.238 | 2.238 | 5,959 | 2.2385 | -0.45% |
| 2009-09-08 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.249 | 2.249 | - | - | - | 0 | - | 3.88% |
| 2009-09-07 | 0 | 6.450 | 6.450 | - | - | - | 0 | 0 | - | 2.165 | 2.165 | - | - | - | 0 | - | 0.78% |
| 2009-09-04 | 0 | 6.400 | 6.400 | 6.600 | 6.400 | 6.410 | 60,000 | 384,160 | 6.4027 | 2.148 | 2.148 | 2.215 | 2.148 | 2.151 | 178,782 | 2.1488 | 0.00% |
| 2009-09-03 | 0 | 6.400 | 6.400 | 6.600 | 6.400 | 6.400 | 230,000 | 1,472,000 | 6.4000 | 2.148 | 2.148 | 2.215 | 2.148 | 2.148 | 685,330 | 2.1479 | 0.00% |
| 2009-09-02 | 0 | 6.400 | 6.390 | 6.500 | - | - | 0 | 0 | - | 2.148 | 2.145 | 2.181 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 6.400 | 6.400 | 6.600 | 6.400 | 6.600 | 34,000 | 219,300 | 6.4500 | 2.148 | 2.148 | 2.215 | 2.148 | 2.215 | 101,310 | 2.1646 | 0.00% |
| 2009-08-31 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.148 | 2.131 | 2.181 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 6.400 | 6.270 | 6.500 | 6.240 | 6.400 | 76,000 | 477,300 | 6.2803 | 2.148 | 2.104 | 2.181 | 2.094 | 2.148 | 226,457 | 2.1077 | 2.40% |
| 2009-08-27 | 0 | 6.250 | 6.250 | 6.450 | 6.230 | 6.250 | 120,000 | 748,800 | 6.2400 | 2.098 | 2.098 | 2.165 | 2.091 | 2.098 | 357,564 | 2.0942 | -2.34% |
| 2009-08-26 | 0 | 6.400 | 6.260 | 7.000 | 6.230 | 6.400 | 844,000 | 5,261,080 | 6.2335 | 2.148 | 2.101 | 2.349 | 2.091 | 2.148 | 2,514,864 | 2.0920 | 3.06% |
| 2009-08-25 | 0 | 6.210 | 6.210 | 6.400 | 6.210 | 6.210 | 6,000 | 37,260 | 6.2100 | 2.084 | 2.084 | 2.148 | 2.084 | 2.084 | 17,878 | 2.0841 | 0.00% |
| 2009-08-24 | 0 | 6.210 | 6.210 | 7.000 | 6.050 | 6.200 | 142,000 | 877,800 | 6.1817 | 2.084 | 2.084 | 2.349 | 2.030 | 2.081 | 423,117 | 2.0746 | 3.16% |
| 2009-08-21 | 0 | 6.020 | 6.020 | 6.200 | 6.010 | 6.020 | 744,000 | 4,471,540 | 6.0101 | 2.020 | 2.020 | 2.081 | 2.017 | 2.020 | 2,216,895 | 2.0170 | 0.17% |
| 2009-08-20 | 0 | 6.010 | 6.010 | 6.200 | - | - | 0 | 0 | - | 2.017 | 2.017 | 2.081 | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 6.010 | 6.010 | 6.100 | - | - | 0 | 0 | - | 2.017 | 2.017 | 2.047 | - | - | 0 | - | 0.17% |
| 2009-08-18 | 0 | 6.000 | 6.000 | - | 6.000 | 6.000 | 105,000 | 629,850 | 5.9986 | 2.014 | 2.014 | - | 2.014 | 2.014 | 312,868 | 2.0131 | 0.00% |
| 2009-08-17 | 0 | 6.000 | 6.000 | - | 5.900 | 6.000 | 68,000 | 406,200 | 5.9735 | 2.014 | 2.014 | - | 1.980 | 2.014 | 202,619 | 2.0047 | 3.45% |
| 2009-08-14 | 0 | 5.800 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.947 | 1.947 | 1.980 | - | - | 0 | - | 0.00% |
| 2009-08-13 | 0 | 5.800 | 5.600 | - | - | - | 500 | 2,900 | 5.8000 | 1.947 | 1.879 | - | - | - | 1,490 | 1.9465 | 0.00% |
| 2009-08-12 | 0 | 5.800 | 5.700 | 5.900 | 5.700 | 5.800 | 20,000 | 115,000 | 5.7500 | 1.947 | 1.913 | 1.980 | 1.913 | 1.947 | 59,594 | 1.9297 | 1.75% |
| 2009-08-11 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 1.913 | 1.913 | 1.980 | 1.913 | 1.913 | 11,919 | 1.9129 | 1.79% |
| 2009-08-10 | 0 | 5.600 | 5.600 | 6.000 | - | - | 0 | 0 | - | 1.879 | 1.879 | 2.014 | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 5.600 | 5.600 | 6.000 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 1.879 | 1.879 | 2.014 | 1.879 | 1.879 | 29,797 | 1.8794 | -2.27% |
| 2009-08-06 | 0 | 5.730 | 5.700 | 6.000 | 5.700 | 5.730 | 24,300 | 138,921 | 5.7169 | 1.923 | 1.913 | 2.014 | 1.913 | 1.923 | 72,407 | 1.9186 | 1.06% |
| 2009-08-05 | 0 | 5.670 | 5.670 | 5.730 | 5.600 | 5.700 | 133,480 | 749,314 | 5.6137 | 1.903 | 1.903 | 1.923 | 1.879 | 1.913 | 397,730 | 1.8840 | 1.07% |
| 2009-08-04 | 0 | 5.610 | 5.610 | 5.800 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 1.883 | 1.883 | 1.947 | 1.879 | 1.879 | 59,594 | 1.8794 | 2.56% |
| 2009-08-03 | 0 | 5.470 | 5.460 | - | - | - | 0 | 0 | - | 1.836 | 1.832 | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 0 | 5.470 | 5.470 | 5.640 | 5.450 | 5.450 | 16,000 | 87,200 | 5.4500 | 1.836 | 1.836 | 1.893 | 1.829 | 1.829 | 47,675 | 1.8290 | 0.55% |
| 2009-07-30 | 0 | 5.440 | 5.440 | 5.600 | 5.400 | 5.440 | 1,162,000 | 6,277,120 | 5.4020 | 1.826 | 1.826 | 1.879 | 1.812 | 1.826 | 3,462,408 | 1.8129 | 0.74% |
| 2009-07-29 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 38,000 | 205,200 | 5.4000 | 1.812 | 1.812 | 1.879 | 1.812 | 1.812 | 113,228 | 1.8123 | -1.82% |
| 2009-07-28 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.846 | 1.812 | 1.879 | - | - | 0 | - | 0.00% |
| 2009-07-27 | 0 | 5.500 | 5.400 | 5.600 | 5.350 | 5.600 | 98,200 | 533,780 | 5.4356 | 1.846 | 1.812 | 1.879 | 1.795 | 1.879 | 292,606 | 1.8242 | 1.85% |
| 2009-07-24 | 0 | 5.400 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.812 | 1.795 | 1.846 | - | - | 0 | - | 0.00% |
| 2009-07-23 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.400 | 20,000 | 107,500 | 5.3750 | 1.812 | 1.795 | 1.846 | 1.795 | 1.812 | 59,594 | 1.8039 | 0.93% |
| 2009-07-22 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 430,000 | 2,297,600 | 5.3433 | 1.795 | 1.779 | 1.812 | 1.779 | 1.795 | 1,281,270 | 1.7932 | 0.00% |
| 2009-07-21 | 0 | 5.350 | 5.250 | 5.350 | 5.200 | 5.350 | 430,000 | 2,257,680 | 5.2504 | 1.795 | 1.762 | 1.795 | 1.745 | 1.795 | 1,281,270 | 1.7621 | 2.88% |
| 2009-07-20 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 30,000 | 155,360 | 5.1787 | 1.745 | 1.728 | 1.745 | 1.728 | 1.745 | 89,391 | 1.7380 | 1.17% |
| 2009-07-17 | 0 | 5.140 | 5.020 | 5.140 | 5.140 | 5.140 | 2,000 | 10,280 | 5.1400 | 1.725 | 1.685 | 1.725 | 1.725 | 1.725 | 5,959 | 1.7250 | 2.19% |
| 2009-07-16 | 0 | 5.030 | 5.030 | 5.200 | - | - | 54,000 | 271,080 | 5.0200 | 1.688 | 1.688 | 1.745 | - | - | 160,904 | 1.6847 | 0.40% |
| 2009-07-15 | 0 | 5.010 | 5.010 | 5.200 | 4.950 | 5.200 | 68,000 | 346,980 | 5.1026 | 1.681 | 1.681 | 1.745 | 1.661 | 1.745 | 202,619 | 1.7125 | 3.30% |
| 2009-07-14 | 0 | 4.850 | 4.850 | 4.950 | 4.850 | 4.850 | 6,000 | 29,100 | 4.8500 | 1.628 | 1.628 | 1.661 | 1.628 | 1.628 | 17,878 | 1.6277 | 0.83% |
| 2009-07-13 | 0 | 4.810 | 4.810 | 4.850 | 4.810 | 4.830 | 6,000 | 28,940 | 4.8233 | 1.614 | 1.614 | 1.628 | 1.614 | 1.621 | 17,878 | 1.6187 | -0.82% |
| 2009-07-10 | 0 | 4.850 | 4.820 | 5.000 | 4.850 | 4.850 | 6,000 | 29,100 | 4.8500 | 1.628 | 1.618 | 1.678 | 1.628 | 1.628 | 17,878 | 1.6277 | 0.83% |
| 2009-07-09 | 0 | 4.810 | 4.810 | 4.900 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 1.614 | 1.614 | 1.644 | 1.611 | 1.611 | 29,797 | 1.6109 | 0.21% |
| 2009-07-08 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 66,000 | 316,800 | 4.8000 | 1.611 | 1.611 | 1.644 | 1.611 | 1.611 | 196,660 | 1.6109 | 0.00% |
| 2009-07-07 | 0 | 4.800 | 4.800 | 4.900 | 4.750 | 4.800 | 44,000 | 210,700 | 4.7886 | 1.611 | 1.611 | 1.644 | 1.594 | 1.611 | 131,107 | 1.6071 | 0.00% |
| 2009-07-06 | 0 | 4.800 | 4.800 | 4.850 | 4.770 | 4.800 | 138,000 | 661,320 | 4.7922 | 1.611 | 1.611 | 1.628 | 1.601 | 1.611 | 411,198 | 1.6083 | 0.00% |
| 2009-07-03 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.800 | 32,000 | 153,600 | 4.8000 | 1.611 | 1.611 | 1.678 | 1.611 | 1.611 | 95,350 | 1.6109 | 0.00% |
| 2009-07-02 | 0 | 4.800 | 4.790 | 4.800 | 4.730 | 4.850 | 100,000 | 479,140 | 4.7914 | 1.611 | 1.608 | 1.611 | 1.587 | 1.628 | 297,970 | 1.6080 | 0.63% |
| 2009-06-30 | 0 | 4.770 | 4.700 | 4.770 | 4.790 | 4.790 | 3,152,000 | 15,069,802 | 4.7810 | 1.601 | 1.577 | 1.601 | 1.608 | 1.608 | 9,392,006 | 1.6045 | -0.42% |
| 2009-06-29 | 0 | 4.790 | 4.760 | 4.800 | 4.760 | 4.790 | 20,000 | 95,620 | 4.7810 | 1.608 | 1.597 | 1.611 | 1.597 | 1.608 | 59,594 | 1.6045 | -0.21% |
| 2009-06-26 | 0 | 4.800 | 4.720 | 4.800 | 4.800 | 4.800 | 38,000 | 182,400 | 4.8000 | 1.611 | 1.584 | 1.611 | 1.611 | 1.611 | 113,228 | 1.6109 | 0.21% |
| 2009-06-25 | 0 | 4.790 | 4.720 | 4.900 | 4.790 | 4.800 | 78,000 | 373,880 | 4.7933 | 1.608 | 1.584 | 1.644 | 1.608 | 1.611 | 232,416 | 1.6087 | 0.00% |
| 2009-06-24 | 0 | 4.790 | 4.720 | 4.790 | 4.660 | 4.790 | 78,000 | 366,760 | 4.7021 | 1.608 | 1.584 | 1.608 | 1.564 | 1.608 | 232,416 | 1.5780 | -0.21% |
| 2009-06-23 | 0 | 4.800 | 4.720 | 4.800 | 4.800 | 4.800 | 92,000 | 441,600 | 4.8000 | 1.611 | 1.584 | 1.611 | 1.611 | 1.611 | 274,132 | 1.6109 | 0.00% |
| 2009-06-22 | 0 | 4.800 | 4.720 | 5.000 | 4.790 | 4.800 | 44,000 | 211,180 | 4.7995 | 1.611 | 1.584 | 1.678 | 1.608 | 1.611 | 131,107 | 1.6107 | 0.00% |
| 2009-06-19 | 0 | 4.800 | 4.600 | 4.990 | - | - | 0 | 0 | - | 1.611 | 1.544 | 1.675 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 4.800 | 4.610 | 4.980 | - | - | 0 | 0 | - | 1.611 | 1.547 | 1.671 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 4.800 | 4.800 | 4.990 | 4.710 | 4.800 | 104,000 | 495,740 | 4.7667 | 1.611 | 1.611 | 1.675 | 1.581 | 1.611 | 309,889 | 1.5997 | 0.84% |
| 2009-06-16 | 0 | 4.760 | 4.750 | 4.820 | 4.750 | 4.770 | 60,000 | 285,480 | 4.7580 | 1.597 | 1.594 | 1.618 | 1.594 | 1.601 | 178,782 | 1.5968 | -2.06% |
| 2009-06-15 | 0 | 4.860 | 4.830 | 4.880 | 4.860 | 4.880 | 80,000 | 390,100 | 4.8763 | 1.631 | 1.621 | 1.638 | 1.631 | 1.638 | 238,376 | 1.6365 | -2.21% |
| 2009-06-12 | 0 | 4.970 | - | 5.000 | - | - | 0 | 0 | - | 1.668 | - | 1.678 | - | - | 0 | - | 0.00% |
| 2009-06-11 | 0 | 4.970 | 4.970 | 5.000 | 4.970 | 5.020 | 112,000 | 560,000 | 5.0000 | 1.668 | 1.668 | 1.678 | 1.668 | 1.685 | 333,726 | 1.6780 | -1.19% |
| 2009-06-10 | 0 | 5.190 | 5.180 | 5.280 | 5.150 | 5.200 | 148,000 | 765,180 | 5.1701 | 1.688 | 1.685 | 1.717 | 1.675 | 1.691 | 455,023 | 1.6816 | 0.58% |
| 2009-06-09 | 0 | 5.160 | 5.120 | 5.160 | 5.100 | 5.200 | 136,000 | 697,580 | 5.1293 | 1.678 | 1.665 | 1.678 | 1.659 | 1.691 | 418,129 | 1.6683 | 0.78% |
| 2009-06-08 | 0 | 5.120 | 5.100 | 5.220 | 5.100 | 5.160 | 40,000 | 205,760 | 5.1440 | 1.665 | 1.659 | 1.698 | 1.659 | 1.678 | 122,979 | 1.6731 | -0.78% |
| 2009-06-05 | 0 | 5.160 | 5.010 | 5.170 | 5.150 | 5.200 | 78,000 | 403,800 | 5.1769 | 1.678 | 1.630 | 1.682 | 1.675 | 1.691 | 239,809 | 1.6838 | 0.19% |
| 2009-06-04 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.150 | 20,000 | 102,500 | 5.1250 | 1.675 | 1.675 | 1.708 | 1.659 | 1.675 | 61,490 | 1.6669 | -0.96% |
| 2009-06-03 | 0 | 5.200 | 5.120 | 5.200 | 5.200 | 5.200 | 24,000 | 124,800 | 5.2000 | 1.691 | 1.665 | 1.691 | 1.691 | 1.691 | 73,787 | 1.6913 | 0.00% |
| 2009-06-02 | 0 | 5.200 | 5.160 | 5.200 | 5.200 | 5.300 | 42,000 | 221,760 | 5.2800 | 1.691 | 1.678 | 1.691 | 1.691 | 1.724 | 129,128 | 1.7174 | 0.00% |
| 2009-06-01 | 0 | 5.200 | 5.060 | 5.200 | 5.050 | 5.200 | 72,000 | 372,800 | 5.1778 | 1.691 | 1.646 | 1.691 | 1.643 | 1.691 | 221,362 | 1.6841 | 2.97% |
| 2009-05-29 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 26,000 | 131,300 | 5.0500 | 1.643 | 1.643 | 1.691 | 1.643 | 1.643 | 79,936 | 1.6426 | -0.98% |
| 2009-05-27 | 0 | 5.100 | 5.060 | 5.280 | 5.100 | 5.200 | 18,000 | 92,200 | 5.1222 | 1.659 | 1.646 | 1.717 | 1.659 | 1.691 | 55,341 | 1.6660 | -3.77% |
| 2009-05-26 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 52,000 | 274,460 | 5.2781 | 1.724 | 1.691 | 1.724 | 1.691 | 1.724 | 159,873 | 1.7167 | 0.00% |
| 2009-05-25 | 0 | 5.300 | 5.300 | 5.400 | 5.280 | 5.300 | 32,000 | 169,400 | 5.2938 | 1.724 | 1.724 | 1.756 | 1.717 | 1.724 | 98,383 | 1.7218 | 3.92% |
| 2009-05-22 | 0 | 5.100 | 5.010 | 5.200 | 4.800 | 5.100 | 94,000 | 466,620 | 4.9640 | 1.659 | 1.630 | 1.691 | 1.561 | 1.659 | 289,001 | 1.6146 | 0.00% |
| 2009-05-21 | 0 | 5.100 | 5.100 | 5.390 | 5.060 | 5.100 | 8,000 | 40,560 | 5.0700 | 1.659 | 1.659 | 1.753 | 1.646 | 1.659 | 24,596 | 1.6491 | -3.04% |
| 2009-05-20 | 0 | 5.260 | 5.100 | 5.300 | 5.250 | 5.340 | 16,000 | 84,600 | 5.2875 | 1.711 | 1.659 | 1.724 | 1.708 | 1.737 | 49,192 | 1.7198 | -1.87% |
| 2009-05-19 | 0 | 5.360 | 5.360 | 5.370 | 5.360 | 5.400 | 138,000 | 743,480 | 5.3875 | 1.743 | 1.743 | 1.747 | 1.743 | 1.756 | 424,278 | 1.7523 | 0.00% |
| 2009-05-18 | 0 | 5.360 | 5.360 | 5.500 | - | - | 1,376,000 | 7,372,720 | 5.3581 | 1.743 | 1.743 | 1.789 | - | - | 4,230,483 | 1.7428 | 0.19% |
| 2009-05-15 | 0 | 5.350 | 5.350 | 5.570 | 5.250 | 5.360 | 702,000 | 3,752,560 | 5.3455 | 1.740 | 1.740 | 1.812 | 1.708 | 1.743 | 2,158,284 | 1.7387 | 2.69% |
| 2009-05-14 | 0 | 5.210 | 5.160 | 5.210 | 5.100 | 5.250 | 266,000 | 1,383,360 | 5.2006 | 1.695 | 1.678 | 1.695 | 1.659 | 1.708 | 817,811 | 1.6915 | -1.70% |
| 2009-05-13 | 0 | 5.300 | 5.300 | 5.350 | 4.850 | 5.300 | 1,084,000 | 5,209,148 | 4.8055 | 1.724 | 1.724 | 1.740 | 1.578 | 1.724 | 3,332,735 | 1.5630 | 11.58% |
| 2009-05-12 | 0 | 4.750 | 4.650 | 4.750 | 4.600 | 4.900 | 114,000 | 542,100 | 4.7553 | 1.545 | 1.512 | 1.545 | 1.496 | 1.594 | 350,491 | 1.5467 | -3.06% |
| 2009-05-11 | 0 | 4.900 | 4.900 | 4.950 | 4.700 | 5.000 | 299,000 | 1,462,220 | 4.8904 | 1.594 | 1.594 | 1.610 | 1.529 | 1.626 | 919,269 | 1.5906 | 3.16% |
| 2009-05-08 | 0 | 4.750 | 4.700 | 4.780 | 4.140 | 4.750 | 438,000 | 1,952,760 | 4.4584 | 1.545 | 1.529 | 1.555 | 1.347 | 1.545 | 1,346,622 | 1.4501 | 13.10% |
| 2009-05-07 | 0 | 4.200 | 4.140 | 4.200 | 4.050 | 4.220 | 408,000 | 1,690,160 | 4.1425 | 1.366 | 1.347 | 1.366 | 1.317 | 1.373 | 1,254,387 | 1.3474 | 7.14% |
| 2009-05-06 | 0 | 3.920 | 3.920 | 4.080 | 3.740 | 3.900 | 288,000 | 1,107,560 | 3.8457 | 1.275 | 1.275 | 1.327 | 1.216 | 1.269 | 885,450 | 1.2508 | 4.81% |
| 2009-05-05 | 0 | 3.740 | 3.690 | 3.750 | 3.680 | 3.740 | 262,000 | 950,180 | 3.6266 | 1.216 | 1.200 | 1.220 | 1.197 | 1.216 | 805,513 | 1.1796 | 1.91% |
| 2009-05-04 | 0 | 3.670 | 3.660 | 3.720 | 3.620 | 3.750 | 66,000 | 243,540 | 3.6900 | 1.194 | 1.190 | 1.210 | 1.177 | 1.220 | 202,916 | 1.2002 | 2.23% |
| 2009-04-30 | 0 | 3.590 | 3.550 | 3.590 | 3.550 | 3.600 | 280,000 | 1,005,100 | 3.5896 | 1.168 | 1.155 | 1.168 | 1.155 | 1.171 | 860,854 | 1.1676 | 4.36% |
| 2009-04-29 | 0 | 3.440 | 3.430 | 3.460 | 3.430 | 3.520 | 308,000 | 1,070,960 | 3.4771 | 1.119 | 1.116 | 1.125 | 1.116 | 1.145 | 946,939 | 1.1310 | -2.27% |
| 2009-04-28 | 0 | 3.520 | 3.480 | 3.520 | 3.460 | 3.660 | 132,000 | 467,720 | 3.5433 | 1.145 | 1.132 | 1.145 | 1.125 | 1.190 | 405,831 | 1.1525 | -3.56% |
| 2009-04-27 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.830 | 72,000 | 268,180 | 3.7247 | 1.187 | 1.187 | 1.203 | 1.187 | 1.246 | 221,362 | 1.2115 | -5.44% |
| 2009-04-24 | 0 | 3.860 | 3.860 | 3.880 | 3.830 | 3.980 | 250,000 | 976,880 | 3.9075 | 1.255 | 1.255 | 1.262 | 1.246 | 1.295 | 768,620 | 1.2710 | -2.03% |
| 2009-04-23 | 0 | 3.940 | 3.900 | 3.940 | 3.800 | 4.100 | 424,000 | 1,671,440 | 3.9421 | 1.282 | 1.269 | 1.282 | 1.236 | 1.334 | 1,303,579 | 1.2822 | 5.07% |
| 2009-04-22 | 0 | 3.750 | 3.640 | 3.750 | 3.730 | 3.800 | 104,000 | 390,120 | 3.7512 | 1.220 | 1.184 | 1.220 | 1.213 | 1.236 | 319,746 | 1.2201 | 0.00% |
| 2009-04-21 | 0 | 3.750 | 3.680 | 3.750 | 3.680 | 3.750 | 200,000 | 738,060 | 3.6903 | 1.220 | 1.197 | 1.220 | 1.197 | 1.220 | 614,896 | 1.2003 | 1.63% |
| 2009-04-20 | 0 | 3.690 | 3.660 | 3.730 | 3.660 | 3.700 | 110,000 | 403,360 | 3.6669 | 1.200 | 1.190 | 1.213 | 1.190 | 1.203 | 338,193 | 1.1927 | 0.82% |
| 2009-04-17 | 0 | 3.660 | 3.580 | 3.660 | 3.570 | 3.750 | 600,000 | 2,178,220 | 3.6304 | 1.190 | 1.164 | 1.190 | 1.161 | 1.220 | 1,844,687 | 1.1808 | 3.98% |
| 2009-04-16 | 0 | 3.520 | 3.500 | 3.550 | 3.480 | 3.520 | 166,000 | 581,340 | 3.5020 | 1.145 | 1.138 | 1.155 | 1.132 | 1.145 | 510,363 | 1.1391 | 0.57% |
| 2009-04-15 | 0 | 3.500 | 3.460 | 3.500 | 3.470 | 3.500 | 112,000 | 391,120 | 3.4921 | 1.138 | 1.125 | 1.138 | 1.129 | 1.138 | 344,342 | 1.1358 | 0.29% |
| 2009-04-14 | 0 | 3.490 | 3.490 | 3.500 | 3.420 | 3.500 | 292,000 | 1,012,620 | 3.4679 | 1.135 | 1.135 | 1.138 | 1.112 | 1.138 | 897,748 | 1.1280 | 2.35% |
| 2009-04-09 | 0 | 3.410 | 3.410 | 3.440 | 3.410 | 3.450 | 32,000 | 110,080 | 3.4400 | 1.109 | 1.109 | 1.119 | 1.109 | 1.122 | 98,383 | 1.1189 | -1.16% |
| 2009-04-08 | 0 | 3.450 | 3.390 | 3.450 | 3.400 | 3.450 | 72,000 | 245,200 | 3.4056 | 1.122 | 1.103 | 1.122 | 1.106 | 1.122 | 221,362 | 1.1077 | 0.88% |
| 2009-04-07 | 0 | 3.420 | 3.420 | 3.450 | 3.420 | 3.450 | 112,000 | 383,240 | 3.4218 | 1.112 | 1.112 | 1.122 | 1.112 | 1.122 | 344,342 | 1.1130 | -0.87% |
| 2009-04-06 | 0 | 3.450 | 3.450 | 3.480 | 3.390 | 3.540 | 980,000 | 3,365,800 | 3.4345 | 1.122 | 1.122 | 1.132 | 1.103 | 1.151 | 3,012,989 | 1.1171 | 3.29% |
| 2009-04-03 | 0 | 3.340 | 3.260 | 3.340 | 3.280 | 3.340 | 82,000 | 270,900 | 3.3037 | 1.086 | 1.060 | 1.086 | 1.067 | 1.086 | 252,107 | 1.0745 | 1.21% |
| 2009-04-02 | 0 | 3.300 | 3.300 | 3.390 | 3.300 | 3.390 | 30,000 | 99,420 | 3.3140 | 1.073 | 1.073 | 1.103 | 1.073 | 1.103 | 92,234 | 1.0779 | 0.00% |
| 2009-04-01 | 0 | 3.300 | 3.250 | 3.340 | 3.300 | 3.350 | 112,000 | 372,060 | 3.3220 | 1.073 | 1.057 | 1.086 | 1.073 | 1.090 | 344,342 | 1.0805 | -2.94% |
| 2009-03-31 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.106 | 1.073 | 1.106 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 1.106 | 1.073 | 1.106 | 1.106 | 1.106 | 122,979 | 1.1059 | 0.00% |
| 2009-03-27 | 0 | 3.400 | 3.220 | - | - | - | 0 | 0 | - | 1.106 | 1.047 | - | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 3.400 | 3.120 | - | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 1.106 | 1.015 | - | 1.106 | 1.106 | 12,298 | 1.1059 | 3.03% |
| 2009-03-25 | 0 | 3.300 | 3.210 | - | 3.300 | 3.300 | 74,000 | 244,200 | 3.3000 | 1.073 | 1.044 | - | 1.073 | 1.073 | 227,511 | 1.0734 | 0.00% |
| 2009-03-24 | 0 | 3.300 | 3.100 | - | - | - | 0 | 0 | - | 1.073 | 1.008 | - | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 3.300 | 3.200 | - | 3.300 | 3.300 | 50,000 | 165,000 | 3.3000 | 1.073 | 1.041 | - | 1.073 | 1.073 | 153,724 | 1.0734 | 0.00% |
| 2009-03-20 | 0 | 3.300 | 3.100 | - | - | - | 0 | 0 | - | 1.073 | 1.008 | - | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 3.300 | 3.110 | - | - | - | 0 | 0 | - | 1.073 | 1.012 | - | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 3.300 | 3.200 | 3.300 | 3.200 | 3.300 | 720,000 | 2,309,000 | 3.2069 | 1.073 | 1.041 | 1.073 | 1.041 | 1.073 | 2,213,625 | 1.0431 | 3.12% |
| 2009-03-13 | 0 | 3.200 | 3.100 | 3.300 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.041 | 1.008 | 1.073 | 1.008 | 1.008 | 6,149 | 1.0083 | 0.00% |
| 2009-03-12 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 3.200 | - | 3.300 | - | - | 0 | 0 | - | 1.041 | - | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 3.200 | 3.000 | 3.300 | - | - | 0 | 0 | - | 1.041 | 0.976 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 1.041 | 0.976 | 1.041 | 1.041 | 1.041 | 18,447 | 1.0408 | 2.24% |
| 2009-03-04 | 0 | 3.130 | 3.020 | 3.200 | 3.130 | 3.130 | 2,000 | 6,260 | 3.1300 | 1.018 | 0.982 | 1.041 | 1.018 | 1.018 | 6,149 | 1.0181 | 0.97% |
| 2009-03-03 | 0 | 3.100 | 2.860 | 3.100 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 1.008 | 0.930 | 1.008 | 1.008 | 1.008 | 18,447 | 1.0083 | -3.13% |
| 2009-03-02 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 3.200 | 3.200 | 3.300 | 3.050 | 3.200 | 8,000 | 25,000 | 3.1250 | 1.041 | 1.041 | 1.073 | 0.992 | 1.041 | 24,596 | 1.0164 | 0.00% |
| 2009-02-26 | 0 | 3.200 | 3.200 | 3.350 | - | - | 0 | 0 | - | 1.041 | 1.041 | 1.090 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.041 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 3.200 | 3.010 | 3.300 | - | - | 0 | 0 | - | 1.041 | 0.979 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.025 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 3.200 | 3.200 | 3.400 | 3.100 | 3.100 | 2,200 | 6,800 | 3.0909 | 1.041 | 1.041 | 1.106 | 1.008 | 1.008 | 6,764 | 1.0053 | -3.03% |
| 2009-02-18 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 3.300 | 3.250 | 3.350 | 3.300 | 3.300 | 300,000 | 990,000 | 3.3000 | 1.073 | 1.057 | 1.090 | 1.073 | 1.073 | 922,344 | 1.0734 | 0.00% |
| 2009-02-12 | 0 | 3.300 | 3.090 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.005 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 3.300 | 3.080 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.002 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.073 | 1.008 | 1.073 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 3.300 | 3.290 | 3.300 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.073 | 1.070 | 1.073 | 1.073 | 1.073 | 61,490 | 1.0734 | -1.49% |
| 2009-02-06 | 0 | 3.350 | 3.120 | 3.350 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 1.090 | 1.015 | 1.090 | 1.106 | 1.106 | 18,447 | 1.1059 | 0.00% |
| 2009-02-05 | 0 | 3.350 | 3.250 | 3.350 | 3.300 | 3.350 | 50,000 | 165,500 | 3.3100 | 1.090 | 1.057 | 1.090 | 1.073 | 1.090 | 153,724 | 1.0766 | 0.00% |
| 2009-02-04 | 0 | 3.350 | 3.120 | 3.350 | - | - | 0 | 0 | - | 1.090 | 1.015 | 1.090 | - | - | 0 | - | -0.89% |
| 2009-02-03 | 0 | 3.380 | 3.060 | 3.400 | - | - | 0 | 0 | - | 1.099 | 0.995 | 1.106 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 3.380 | 3.100 | 3.380 | - | - | 0 | 0 | - | 1.099 | 1.008 | 1.099 | - | - | 0 | - | -0.59% |
| 2009-01-30 | 0 | 3.400 | 3.040 | 3.400 | - | - | 0 | 0 | - | 1.106 | 0.989 | 1.106 | - | - | 0 | - | -1.45% |
| 2009-01-29 | 0 | 3.450 | 3.400 | 3.450 | 3.200 | 3.500 | 30,000 | 101,600 | 3.3867 | 1.122 | 1.106 | 1.122 | 1.041 | 1.138 | 92,234 | 1.1015 | 1.47% |
| 2009-01-23 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 80,000 | 272,000 | 3.4000 | 1.106 | 1.090 | 1.106 | 1.106 | 1.106 | 245,958 | 1.1059 | 0.00% |
| 2009-01-22 | 0 | 3.400 | 3.020 | 3.500 | 3.400 | 3.400 | 70,000 | 238,000 | 3.4000 | 1.106 | 0.982 | 1.138 | 1.106 | 1.106 | 215,214 | 1.1059 | 0.00% |
| 2009-01-21 | 0 | 3.400 | 3.010 | 3.400 | - | - | 0 | 0 | - | 1.106 | 0.979 | 1.106 | - | - | 0 | - | -2.86% |
| 2009-01-20 | 0 | 3.500 | 3.070 | 3.500 | - | - | 0 | 0 | - | 1.138 | 0.999 | 1.138 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 3.500 | 3.030 | 3.600 | - | - | 0 | 0 | - | 1.138 | 0.986 | 1.171 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 3.500 | 3.050 | 3.600 | - | - | 0 | 0 | - | 1.138 | 0.992 | 1.171 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 1.138 | 1.138 | 1.171 | 1.138 | 1.138 | 6,149 | 1.1384 | -2.78% |
| 2009-01-14 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 194,000 | 698,400 | 3.6000 | 1.171 | 1.155 | 1.171 | 1.171 | 1.171 | 596,449 | 1.1709 | 0.00% |
| 2009-01-13 | 0 | 3.600 | 3.550 | 3.620 | 3.600 | 3.600 | 128,000 | 460,800 | 3.6000 | 1.171 | 1.155 | 1.177 | 1.171 | 1.171 | 393,533 | 1.1709 | 0.00% |
| 2009-01-12 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 66,000 | 237,600 | 3.6000 | 1.171 | 1.155 | 1.171 | 1.171 | 1.171 | 202,916 | 1.1709 | 0.00% |
| 2009-01-09 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.620 | 110,000 | 396,200 | 3.6018 | 1.171 | 1.155 | 1.171 | 1.171 | 1.177 | 338,193 | 1.1715 | 0.00% |
| 2009-01-08 | 0 | 3.600 | 3.550 | 3.620 | 3.600 | 3.600 | 110,000 | 396,000 | 3.6000 | 1.171 | 1.155 | 1.177 | 1.171 | 1.171 | 338,193 | 1.1709 | 0.00% |
| 2009-01-07 | 0 | 3.600 | 3.580 | 3.620 | 3.600 | 3.600 | 64,000 | 230,400 | 3.6000 | 1.171 | 1.164 | 1.177 | 1.171 | 1.171 | 196,767 | 1.1709 | 0.00% |
| 2009-01-06 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 962,000 | 3,463,200 | 3.6000 | 1.171 | 1.138 | 1.171 | 1.171 | 1.171 | 2,957,649 | 1.1709 | 0.00% |
| 2009-01-05 | 0 | 3.600 | 3.050 | 3.600 | 3.600 | 3.600 | 44,000 | 158,400 | 3.6000 | 1.171 | 0.992 | 1.171 | 1.171 | 1.171 | 135,277 | 1.1709 | 0.56% |
| 2009-01-02 | 0 | 3.580 | 3.400 | 3.600 | 3.570 | 3.580 | 10,000 | 35,780 | 3.5780 | 1.164 | 1.106 | 1.171 | 1.161 | 1.164 | 30,745 | 1.1638 | -0.28% |
| 2008-12-31 | 0 | 3.590 | 2.710 | 3.600 | - | - | 0 | 0 | - | 1.168 | 0.881 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 3.590 | 3.050 | 3.590 | - | - | 0 | 0 | - | 1.168 | 0.992 | 1.168 | - | - | 0 | - | -0.28% |
| 2008-12-29 | 0 | 3.600 | 3.000 | 3.600 | - | - | 0 | 0 | - | 1.171 | 0.976 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 3.600 | 3.020 | 3.700 | - | - | 0 | 0 | - | 1.171 | 0.982 | 1.203 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 3.600 | 3.000 | 3.600 | - | - | 0 | 0 | - | 1.171 | 0.976 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 3.600 | 3.100 | 3.600 | - | - | 0 | 0 | - | 1.171 | 1.008 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 3.600 | 3.100 | 3.800 | - | - | 0 | 0 | - | 1.171 | 1.008 | 1.236 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 3.600 | 3.150 | 3.600 | - | - | 0 | 0 | - | 1.171 | 1.025 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-17 | 0 | 3.600 | 3.100 | 3.600 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 1.171 | 1.008 | 1.171 | 1.171 | 1.171 | 6,149 | 1.1709 | 12.50% |
| 2008-12-16 | 0 | 3.200 | 3.150 | 3.580 | - | - | 0 | 0 | - | 1.041 | 1.025 | 1.164 | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 3.200 | 3.100 | 3.600 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.171 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 3.200 | 3.200 | 3.580 | 3.180 | 3.200 | 950,600 | 3,040,720 | 3.1987 | 1.041 | 1.041 | 1.164 | 1.034 | 1.041 | 2,922,600 | 1.0404 | 0.31% |
| 2008-12-11 | 0 | 3.190 | 3.150 | 3.200 | 3.190 | 3.190 | 6,000 | 19,140 | 3.1900 | 1.038 | 1.025 | 1.041 | 1.038 | 1.038 | 18,447 | 1.0376 | 2.90% |
| 2008-12-10 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 26,000 | 79,800 | 3.0692 | 1.008 | 1.008 | 1.038 | 1.008 | 1.008 | 79,936 | 0.9983 | -1.59% |
| 2008-12-09 | 0 | 3.150 | 3.110 | 3.150 | 3.150 | 3.210 | 268,000 | 854,700 | 3.1892 | 1.025 | 1.012 | 1.025 | 1.025 | 1.044 | 823,960 | 1.0373 | -1.56% |
| 2008-12-08 | 0 | 3.200 | 3.080 | 3.210 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 1.041 | 1.002 | 1.044 | 1.041 | 1.041 | 6,149 | 1.0408 | 1.59% |
| 2008-12-05 | 0 | 3.150 | 3.150 | - | 3.100 | 3.200 | 132,000 | 411,700 | 3.1189 | 1.025 | 1.025 | - | 1.008 | 1.041 | 405,831 | 1.0145 | -6.53% |
| 2008-12-04 | 0 | 3.370 | 3.370 | - | - | - | 0 | 0 | - | 1.096 | 1.096 | - | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 3.370 | 3.100 | - | - | - | 0 | 0 | - | 1.096 | 1.008 | - | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 3.370 | 3.100 | - | - | - | 0 | 0 | - | 1.096 | 1.008 | - | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 3.370 | 3.290 | 3.370 | 3.370 | 3.550 | 68,000 | 231,800 | 3.4088 | 1.096 | 1.070 | 1.096 | 1.096 | 1.155 | 209,065 | 1.1087 | -0.88% |
| 2008-11-28 | 0 | 3.400 | 2.610 | - | - | - | 0 | 0 | - | 1.106 | 0.849 | - | - | - | 0 | - | 0.00% |
| 2008-11-27 | 0 | 3.400 | 2.600 | - | 3.400 | 3.400 | 12,000 | 40,800 | 3.4000 | 1.106 | 0.846 | - | 1.106 | 1.106 | 36,894 | 1.1059 | 1.49% |
| 2008-11-26 | 0 | 3.350 | 2.800 | - | - | - | 0 | 0 | - | 1.090 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.350 | 2.700 | - | - | - | 0 | 0 | - | 1.090 | 0.878 | - | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.350 | 2.600 | - | - | - | 0 | 0 | - | 1.090 | 0.846 | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 3.350 | 2.900 | - | - | - | 0 | 0 | - | 1.090 | 0.943 | - | - | - | 0 | - | 0.00% |
| 2008-11-20 | 0 | 3.350 | 3.020 | - | 3.350 | 3.620 | 6,000 | 20,640 | 3.4400 | 1.090 | 0.982 | - | 1.090 | 1.177 | 18,447 | 1.1189 | -5.63% |
| 2008-11-19 | 0 | 3.550 | 3.100 | - | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 1.155 | 1.008 | - | 1.155 | 1.155 | 6,149 | 1.1547 | 5.97% |
| 2008-11-18 | 0 | 3.350 | 3.200 | 3.350 | 3.300 | 3.500 | 12,000 | 40,000 | 3.3333 | 1.090 | 1.041 | 1.090 | 1.073 | 1.138 | 36,894 | 1.0842 | -11.84% |
| 2008-11-17 | 0 | 3.800 | 3.800 | - | - | - | 0 | 0 | - | 1.236 | 1.236 | - | - | - | 0 | - | 5.56% |
| 2008-11-14 | 0 | 3.600 | 3.600 | 5.000 | - | - | 0 | 0 | - | 1.171 | 1.171 | 1.626 | - | - | 0 | - | 5.88% |
| 2008-11-13 | 0 | 3.400 | 3.400 | - | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.106 | 1.106 | - | 1.106 | 1.106 | 61,490 | 1.1059 | 1.49% |
| 2008-11-12 | 0 | 3.350 | 3.250 | 3.400 | 3.200 | 3.350 | 16,000 | 51,500 | 3.2188 | 1.090 | 1.057 | 1.106 | 1.041 | 1.090 | 49,192 | 1.0469 | 3.08% |
| 2008-11-11 | 0 | 3.250 | 3.000 | 3.300 | - | - | 0 | 0 | - | 1.057 | 0.976 | 1.073 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 3.250 | 3.050 | 3.400 | - | - | 0 | 0 | - | 1.057 | 0.992 | 1.106 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 3.250 | 3.150 | 3.300 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 1.057 | 1.025 | 1.073 | 1.057 | 1.057 | 18,447 | 1.0571 | 0.00% |
| 2008-11-06 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.310 | 62,000 | 199,660 | 3.2203 | 1.057 | 1.041 | 1.057 | 1.057 | 1.077 | 190,618 | 1.0474 | 0.00% |
| 2008-11-05 | 0 | 3.250 | 3.060 | 3.250 | 2.850 | 3.350 | 82,000 | 265,960 | 3.2434 | 1.057 | 0.995 | 1.057 | 0.927 | 1.090 | 252,107 | 1.0549 | 0.00% |
| 2008-11-04 | 0 | 3.250 | 3.200 | 3.250 | 3.260 | 3.340 | 68,000 | 224,620 | 3.3032 | 1.057 | 1.041 | 1.057 | 1.060 | 1.086 | 209,065 | 1.0744 | -2.40% |
| 2008-11-03 | 0 | 3.330 | 3.300 | 3.330 | 3.330 | 3.380 | 162,000 | 542,580 | 3.3493 | 1.083 | 1.073 | 1.083 | 1.083 | 1.099 | 498,066 | 1.0894 | -2.06% |
| 2008-10-31 | 0 | 3.400 | 3.000 | 3.400 | 3.400 | 3.480 | 14,000 | 48,080 | 3.4343 | 1.106 | 0.976 | 1.106 | 1.106 | 1.132 | 43,043 | 1.1170 | -2.30% |
| 2008-10-30 | 0 | 3.480 | 3.400 | 3.480 | 3.480 | 3.480 | 14,000 | 48,920 | 3.4943 | 1.132 | 1.106 | 1.132 | 1.132 | 1.132 | 43,043 | 1.1365 | -0.57% |
| 2008-10-29 | 0 | 3.500 | 3.330 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.138 | 1.083 | 1.138 | 1.138 | 1.138 | 30,745 | 1.1384 | 0.00% |
| 2008-10-28 | 0 | 3.500 | - | 3.650 | 3.500 | 3.800 | 54,000 | 199,000 | 3.6852 | 1.138 | - | 1.187 | 1.138 | 1.236 | 166,022 | 1.1986 | -12.50% |
| 2008-10-27 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.301 | 1.236 | 1.301 | - | - | 0 | - | -9.09% |
| 2008-10-24 | 0 | 4.400 | 2.850 | 4.490 | - | - | 0 | 0 | - | 1.431 | 0.927 | 1.460 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 4.400 | 3.100 | 4.500 | - | - | 0 | 0 | - | 1.431 | 1.008 | 1.464 | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 4.400 | 4.180 | 4.890 | - | - | 0 | 0 | - | 1.431 | 1.360 | 1.591 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 4.400 | 4.200 | 4.590 | - | - | 0 | 0 | - | 1.431 | 1.366 | 1.493 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 4.400 | 3.200 | 5.000 | 4.400 | 4.400 | 4,000 | 17,600 | 4.4000 | 1.431 | 1.041 | 1.626 | 1.431 | 1.431 | 12,298 | 1.4311 | -2.22% |
| 2008-10-17 | 0 | 4.500 | 4.480 | 5.390 | 4.150 | 4.550 | 34,000 | 144,100 | 4.2382 | 1.464 | 1.457 | 1.753 | 1.350 | 1.480 | 104,532 | 1.3785 | -23.99% |
| 2008-10-16 | 0 | 5.920 | 3.600 | 5.920 | - | - | 0 | 0 | - | 1.926 | 1.171 | 1.926 | - | - | 0 | - | -2.15% |
| 2008-10-15 | 0 | 6.050 | 4.270 | 6.050 | - | - | 0 | 0 | - | 1.968 | 1.389 | 1.968 | - | - | 0 | - | -0.33% |
| 2008-10-14 | 0 | 6.070 | 4.000 | 6.070 | - | - | 4,000 | 24,400 | 6.1000 | 1.974 | 1.301 | 1.974 | - | - | 12,298 | 1.9841 | -0.49% |
| 2008-10-13 | 0 | 6.100 | 4.200 | 6.100 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 1.984 | 1.366 | 1.984 | 1.984 | 1.984 | 6,149 | 1.9841 | 2.69% |
| 2008-10-10 | 0 | 6.100 | 4.200 | 6.100 | - | - | 0 | 0 | - | 1.932 | 1.330 | 1.932 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 6.100 | 4.200 | 6.100 | - | - | 0 | 0 | - | 1.932 | 1.330 | 1.932 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 6.100 | 5.920 | 6.100 | - | - | 40,000 | 244,000 | 6.1000 | 1.932 | 1.875 | 1.932 | - | - | 126,292 | 1.9320 | 0.00% |
| 2008-10-06 | 0 | 6.100 | 4.410 | - | - | - | 0 | 0 | - | 1.932 | 1.397 | - | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 6.100 | 4.930 | - | - | - | 0 | 0 | - | 1.932 | 1.561 | - | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 6.100 | 4.900 | - | - | - | 0 | 0 | - | 1.932 | 1.552 | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 6.100 | 4.500 | - | - | - | 0 | 0 | - | 1.932 | 1.425 | - | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 6.100 | - | 6.200 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 1.932 | - | 1.964 | 1.932 | 1.932 | 12,629 | 1.9320 | -1.61% |
| 2008-09-26 | 0 | 6.200 | 6.000 | 6.300 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 1.964 | 1.900 | 1.995 | 1.964 | 1.964 | 31,573 | 1.9637 | 0.00% |
| 2008-09-25 | 0 | 6.200 | 6.000 | 6.400 | - | - | 0 | 0 | - | 1.964 | 1.900 | 2.027 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 6.200 | - | - | - | - | 0 | 0 | - | 1.964 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 6.200 | 5.800 | - | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 1.964 | 1.837 | - | 1.964 | 1.964 | 18,944 | 1.9637 | 0.00% |
| 2008-09-22 | 0 | 6.200 | 6.000 | - | - | - | 8,000 | 49,600 | 6.2000 | 1.964 | 1.900 | - | - | - | 25,258 | 1.9637 | 0.00% |
| 2008-09-19 | 0 | 6.200 | 5.800 | - | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 1.964 | 1.837 | - | 1.964 | 1.964 | 31,573 | 1.9637 | 6.90% |
| 2008-09-18 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 6.000 | 10,000 | 58,400 | 5.8400 | 1.837 | 1.837 | 1.900 | 1.837 | 1.900 | 31,573 | 1.8497 | -10.77% |
| 2008-09-17 | 0 | 6.500 | 6.100 | - | - | - | 0 | 0 | - | 2.059 | 1.932 | - | - | - | 0 | - | 0.00% |
| 2008-09-16 | 0 | 6.500 | 6.450 | - | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.059 | 2.043 | - | 2.059 | 2.059 | 6,315 | 2.0587 | -7.14% |
| 2008-09-12 | 0 | 7.000 | 6.500 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 2.217 | 2.059 | 2.217 | 2.217 | 2.217 | 6,315 | 2.2171 | -2.78% |
| 2008-09-11 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 2.280 | 2.217 | 2.280 | - | - | 0 | - | 0.00% |
| 2008-09-10 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 2.280 | 2.217 | 2.280 | - | - | 0 | - | -2.70% |
| 2008-09-09 | 0 | 7.400 | 7.000 | - | - | - | 0 | 0 | - | 2.344 | 2.217 | - | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 7.400 | 7.000 | - | - | - | 0 | 0 | - | 2.344 | 2.217 | - | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.500 | 10,000 | 74,200 | 7.4200 | 2.344 | 2.344 | 2.375 | 2.344 | 2.375 | 31,573 | 2.3501 | -6.33% |
| 2008-09-04 | 0 | 7.900 | 7.500 | - | - | - | 0 | 0 | - | 2.502 | 2.375 | - | - | - | 0 | - | 0.00% |
| 2008-09-03 | 0 | 7.900 | 7.500 | 8.000 | - | - | 0 | 0 | - | 2.502 | 2.375 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 7.900 | 7.500 | - | - | - | 0 | 0 | - | 2.502 | 2.375 | - | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 7.900 | 7.500 | - | - | - | 0 | 0 | - | 2.502 | 2.375 | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 7.900 | 7.500 | - | - | - | 0 | 0 | - | 2.502 | 2.375 | - | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 7.900 | 6.700 | 8.000 | 7.900 | 7.900 | 2,000 | 15,800 | 7.9000 | 2.502 | 2.122 | 2.534 | 2.502 | 2.502 | 6,315 | 2.5021 | 1.28% |
| 2008-08-27 | 0 | 7.800 | 7.500 | - | - | - | 0 | 0 | - | 2.470 | 2.375 | - | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 7.800 | 7.500 | 7.800 | - | - | 0 | 0 | - | 2.470 | 2.375 | 2.470 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 7.800 | 7.500 | 7.800 | - | - | 0 | 0 | - | 2.470 | 2.375 | 2.470 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 7.800 | 7.500 | 7.800 | - | - | 1,200 | 9,000 | 7.5000 | 2.470 | 2.375 | 2.470 | - | - | 3,789 | 2.3755 | 0.00% |
| 2008-08-20 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 2.470 | 2.470 | 2.502 | 2.470 | 2.470 | 12,629 | 2.4705 | -3.47% |
| 2008-08-19 | 0 | 8.080 | 6.700 | - | - | - | 0 | 0 | - | 2.559 | 2.122 | - | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 8.080 | 6.800 | 8.080 | - | - | 0 | 0 | - | 2.559 | 2.154 | 2.559 | - | - | 0 | - | -0.25% |
| 2008-08-15 | 0 | 8.100 | 6.700 | 8.100 | - | - | 0 | 0 | - | 2.565 | 2.122 | 2.565 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 8.100 | 6.700 | 8.200 | - | - | 0 | 0 | - | 2.565 | 2.122 | 2.597 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 8.100 | 6.700 | 8.100 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 2.565 | 2.122 | 2.565 | 2.565 | 2.565 | 6,315 | 2.5655 | 1.25% |
| 2008-08-12 | 0 | 8.000 | 6.210 | - | - | - | 0 | 0 | - | 2.534 | 1.967 | - | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 8.000 | 7.000 | - | - | - | 0 | 0 | - | 2.534 | 2.217 | - | - | - | 0 | - | 0.00% |
| 2008-08-08 | 0 | 8.000 | 6.700 | - | - | - | 0 | 0 | - | 2.534 | 2.122 | - | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 8.000 | 6.800 | 8.100 | - | - | 0 | 0 | - | 2.534 | 2.154 | 2.565 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 8.000 | 6.800 | - | - | - | 0 | 0 | - | 2.534 | 2.154 | - | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 8.000 | 6.210 | 8.200 | - | - | 0 | 0 | - | 2.534 | 1.967 | 2.597 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 8.000 | 7.000 | 8.200 | - | - | 0 | 0 | - | 2.534 | 2.217 | 2.597 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 8.000 | 6.210 | 8.000 | - | - | 0 | 0 | - | 2.534 | 1.967 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 8.000 | 6.230 | 8.000 | - | - | 0 | 0 | - | 2.534 | 1.973 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 8.000 | 6.210 | 8.000 | - | - | 0 | 0 | - | 2.534 | 1.967 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 8.000 | 6.210 | 8.000 | - | - | 0 | 0 | - | 2.534 | 1.967 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 8.000 | 6.210 | 8.000 | - | - | 0 | 0 | - | 2.534 | 1.967 | 2.534 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 2.534 | 2.470 | 2.534 | 2.534 | 2.534 | 12,629 | 2.5338 | 1.91% |
| 2008-07-23 | 0 | 7.850 | 7.750 | - | - | - | 0 | 0 | - | 2.486 | 2.455 | - | - | - | 0 | - | 0.00% |
| 2008-07-22 | 0 | 7.850 | 7.850 | - | - | - | 0 | 0 | - | 2.486 | 2.486 | - | - | - | 0 | - | 0.64% |
| 2008-07-21 | 0 | 7.800 | 7.730 | - | - | - | 0 | 0 | - | 2.470 | 2.448 | - | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 7.800 | 7.800 | - | - | - | 0 | 0 | - | 2.470 | 2.470 | - | - | - | 0 | - | 0.65% |
| 2008-07-17 | 0 | 7.750 | 7.700 | - | - | - | 0 | 0 | - | 2.455 | 2.439 | - | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 7.750 | 7.700 | - | - | - | 0 | 0 | - | 2.455 | 2.439 | - | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 7.750 | 6.210 | 7.850 | - | - | 0 | 0 | - | 2.455 | 1.967 | 2.486 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 7.750 | 7.750 | 7.850 | 7.710 | 7.710 | 4,000 | 30,840 | 7.7100 | 2.455 | 2.455 | 2.486 | 2.442 | 2.442 | 12,629 | 2.4420 | 0.52% |
| 2008-07-11 | 0 | 7.710 | 7.710 | - | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 2.442 | 2.442 | - | 2.439 | 2.439 | 12,629 | 2.4388 | -0.52% |
| 2008-07-10 | 0 | 7.750 | 7.750 | 7.800 | - | - | 0 | 0 | - | 2.455 | 2.455 | 2.470 | - | - | 0 | - | 0.65% |
| 2008-07-09 | 0 | 7.700 | 6.210 | 7.800 | - | - | 0 | 0 | - | 2.439 | 1.967 | 2.470 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 7.700 | 6.200 | 7.800 | - | - | 0 | 0 | - | 2.439 | 1.964 | 2.470 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 7.700 | 7.500 | 7.700 | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 2.439 | 2.375 | 2.439 | 2.439 | 2.439 | 94,719 | 2.4388 | -1.28% |
| 2008-07-04 | 0 | 7.800 | 7.770 | - | - | - | 0 | 0 | - | 2.470 | 2.461 | - | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 7.800 | 7.770 | 7.850 | 7.800 | 7.850 | 56,000 | 437,600 | 7.8143 | 2.470 | 2.461 | 2.486 | 2.470 | 2.486 | 176,808 | 2.4750 | -0.64% |
| 2008-07-02 | 0 | 7.850 | 7.850 | 7.900 | - | - | 0 | 0 | - | 2.486 | 2.486 | 2.502 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 7.850 | 7.800 | - | - | - | 0 | 0 | - | 2.486 | 2.470 | - | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 7.850 | 7.800 | - | - | - | 0 | 0 | - | 2.486 | 2.470 | - | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 7.850 | 7.850 | 8.000 | 7.850 | 7.850 | 6,000 | 47,100 | 7.8500 | 2.486 | 2.486 | 2.534 | 2.486 | 2.486 | 18,944 | 2.4863 | 1.03% |
| 2008-06-25 | 0 | 7.770 | 7.770 | 7.850 | - | - | 0 | 0 | - | 2.461 | 2.461 | 2.486 | - | - | 0 | - | 0.13% |
| 2008-06-24 | 0 | 7.760 | 7.760 | - | - | - | 0 | 0 | - | 2.458 | 2.458 | - | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 7.760 | 7.760 | - | - | - | 0 | 0 | - | 2.458 | 2.458 | - | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 7.760 | 7.760 | 8.050 | 7.760 | 7.760 | 4,000 | 31,040 | 7.7600 | 2.458 | 2.458 | 2.550 | 2.458 | 2.458 | 12,629 | 2.4578 | -2.76% |
| 2008-06-19 | 0 | 7.980 | 7.750 | - | - | - | 0 | 0 | - | 2.527 | 2.455 | - | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 7.980 | 7.800 | - | - | - | 0 | 0 | - | 2.527 | 2.470 | - | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 7.980 | 7.800 | 8.100 | - | - | 0 | 0 | - | 2.527 | 2.470 | 2.565 | - | - | 0 | - | 0.00% |
| 2008-06-16 | 0 | 7.980 | 7.790 | 8.000 | 7.800 | 7.980 | 28,000 | 219,120 | 7.8257 | 2.527 | 2.467 | 2.534 | 2.470 | 2.527 | 88,404 | 2.4786 | 2.84% |
| 2008-06-13 | 0 | 7.760 | 7.760 | - | 7.760 | 7.770 | 20,000 | 155,300 | 7.7650 | 2.458 | 2.458 | - | 2.458 | 2.461 | 63,146 | 2.4594 | 0.00% |
| 2008-06-12 | 0 | 7.760 | 7.650 | 7.770 | 7.760 | 7.770 | 14,000 | 108,680 | 7.7629 | 2.458 | 2.423 | 2.461 | 2.458 | 2.461 | 44,202 | 2.4587 | 1.84% |
| 2008-06-11 | 0 | 7.770 | 7.770 | 7.840 | - | - | 0 | 0 | - | 2.413 | 2.413 | 2.435 | - | - | 0 | - | 0.13% |
| 2008-06-10 | 0 | 7.760 | 7.760 | 7.900 | 7.760 | 7.760 | 10,000 | 77,600 | 7.7600 | 2.410 | 2.410 | 2.454 | 2.410 | 2.410 | 32,194 | 2.4104 | 0.00% |
| 2008-06-06 | 0 | 7.760 | 7.760 | - | - | - | 0 | 0 | - | 2.410 | 2.410 | - | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 7.760 | 7.760 | - | - | - | 0 | 0 | - | 2.410 | 2.410 | - | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 7.760 | 7.750 | - | - | - | 0 | 0 | - | 2.410 | 2.407 | - | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 7.760 | 7.750 | - | - | - | 0 | 0 | - | 2.410 | 2.407 | - | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 7.760 | 7.760 | 7.980 | - | - | 0 | 0 | - | 2.410 | 2.410 | 2.479 | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 7.760 | 7.760 | 7.970 | 7.760 | 7.760 | 20,000 | 155,200 | 7.7600 | 2.410 | 2.410 | 2.476 | 2.410 | 2.410 | 64,389 | 2.4104 | 0.26% |
| 2008-05-29 | 0 | 7.740 | 7.740 | 7.960 | - | - | 0 | 0 | - | 2.404 | 2.404 | 2.472 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 7.740 | 7.740 | 7.950 | 7.640 | 7.740 | 34,000 | 261,240 | 7.6835 | 2.404 | 2.404 | 2.469 | 2.373 | 2.404 | 109,461 | 2.3866 | 1.18% |
| 2008-05-27 | 0 | 7.650 | 7.650 | 7.950 | - | - | 0 | 0 | - | 2.376 | 2.376 | 2.469 | - | - | 0 | - | 0.00% |
| 2008-05-26 | 0 | 7.650 | 7.550 | 7.800 | 7.000 | 7.650 | 24,000 | 176,100 | 7.3375 | 2.376 | 2.345 | 2.423 | 2.174 | 2.376 | 77,267 | 2.2791 | 9.29% |
| 2008-05-23 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 2.174 | 2.174 | 2.236 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 16,000 | 112,000 | 7.0000 | 2.174 | 2.159 | 2.174 | 2.174 | 2.174 | 51,511 | 2.1743 | 0.00% |
| 2008-05-21 | 0 | 7.000 | 7.000 | - | 6.900 | 6.900 | 32,000 | 222,000 | 6.9375 | 2.174 | 2.174 | - | 2.143 | 2.143 | 103,022 | 2.1549 | 1.45% |
| 2008-05-20 | 0 | 6.900 | 6.900 | - | - | - | 0 | 0 | - | 2.143 | 2.143 | - | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 6.900 | 6.800 | - | - | - | 0 | 0 | - | 2.143 | 2.112 | - | - | - | 0 | - | 0.00% |
| 2008-05-16 | 0 | 6.900 | 6.900 | - | - | - | 0 | 0 | - | 2.143 | 2.143 | - | - | - | 0 | - | 0.00% |
| 2008-05-15 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 2.143 | 2.143 | 2.174 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 6.900 | 6.700 | - | - | - | 0 | 0 | - | 2.143 | 2.081 | - | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 6.900 | 6.700 | - | 6.700 | 6.900 | 10,010 | 68,267 | 6.8199 | 2.143 | 2.081 | - | 2.081 | 2.143 | 32,227 | 2.1183 | 2.99% |
| 2008-05-09 | 0 | 6.700 | 6.700 | 6.950 | 6.700 | 6.800 | 12,000 | 80,600 | 6.7167 | 2.081 | 2.081 | 2.159 | 2.081 | 2.112 | 38,633 | 2.0863 | 0.00% |
| 2008-05-08 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.081 | 2.081 | - | - | - | 0 | - | 0.00% |
| 2008-05-07 | 0 | 6.700 | 6.700 | - | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 2.081 | 2.081 | - | 2.081 | 2.081 | 6,439 | 2.0811 | -1.47% |
| 2008-05-06 | 0 | 6.800 | 6.660 | 6.820 | - | - | 0 | 0 | - | 2.112 | 2.069 | 2.118 | - | - | 0 | - | 0.00% |
| 2008-05-05 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 2.112 | 2.112 | - | - | - | 0 | - | 0.74% |
| 2008-05-02 | 0 | 6.750 | 6.750 | - | 6.550 | 6.950 | 51,000 | 347,380 | 6.8114 | 2.097 | 2.097 | - | 2.035 | 2.159 | 164,192 | 2.1157 | -3.57% |
| 2008-04-30 | 0 | 7.000 | 5.910 | 7.000 | - | - | 0 | 0 | - | 2.174 | 1.836 | 2.174 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 7.000 | 5.540 | 7.000 | - | - | 1,178,000 | 7,774,800 | 6.6000 | 2.174 | 1.721 | 2.174 | - | - | 3,792,506 | 2.0500 | 0.00% |
| 2008-04-28 | 0 | 7.000 | 6.710 | 7.030 | - | - | 0 | 0 | - | 2.174 | 2.084 | 2.184 | - | - | 0 | - | 0.00% |
| 2008-04-25 | 0 | 7.000 | 5.510 | 7.000 | - | - | 0 | 0 | - | 2.174 | 1.711 | 2.174 | - | - | 0 | - | 0.00% |
| 2008-04-24 | 0 | 7.000 | 7.000 | - | - | - | 0 | 0 | - | 2.174 | 2.174 | - | - | - | 0 | - | 4.48% |
| 2008-04-23 | 0 | 6.700 | 5.510 | - | - | - | 0 | 0 | - | 2.081 | 1.711 | - | - | - | 0 | - | 0.00% |
| 2008-04-22 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.081 | 2.081 | - | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.081 | 2.081 | - | - | - | 0 | - | 0.75% |
| 2008-04-18 | 0 | 6.650 | 5.490 | - | - | - | 0 | 0 | - | 2.066 | 1.705 | - | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.650 | 6.500 | - | - | - | 0 | 0 | - | 2.066 | 2.019 | - | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 6.650 | 5.210 | - | - | - | 0 | 0 | - | 2.066 | 1.618 | - | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 6.650 | 5.140 | - | - | - | 0 | 0 | - | 2.066 | 1.597 | - | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.650 | 5.270 | - | - | - | 600 | 3,780 | 6.3000 | 2.066 | 1.637 | - | - | - | 1,932 | 1.9569 | 0.00% |
| 2008-04-11 | 0 | 6.650 | 5.230 | - | - | - | 0 | 0 | - | 2.066 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2008-04-10 | 0 | 6.650 | 5.200 | - | - | - | 0 | 0 | - | 2.066 | 1.615 | - | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 6.650 | 5.290 | - | - | - | 0 | 0 | - | 2.066 | 1.643 | - | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 6.650 | 5.320 | - | - | - | 0 | 0 | - | 2.066 | 1.652 | - | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 6.650 | 5.270 | - | - | - | 0 | 0 | - | 2.066 | 1.637 | - | - | - | 0 | - | 0.00% |
| 2008-04-03 | 0 | 6.650 | 6.300 | - | - | - | 0 | 0 | - | 2.066 | 1.957 | - | - | - | 0 | - | 0.00% |
| 2008-04-02 | 0 | 6.650 | 5.100 | - | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 2.066 | 1.584 | - | 2.066 | 2.066 | 6,439 | 2.0656 | 3.10% |
| 2008-04-01 | 0 | 6.450 | 6.450 | - | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 2.003 | 2.003 | - | 2.003 | 2.003 | 32,194 | 2.0035 | 0.00% |
| 2008-03-31 | 0 | 6.450 | 6.450 | - | 6.450 | 6.450 | 62,000 | 399,900 | 6.4500 | 2.003 | 2.003 | - | 2.003 | 2.003 | 199,606 | 2.0035 | 0.00% |
| 2008-03-28 | 0 | 6.450 | 5.540 | 6.450 | - | - | 0 | 0 | - | 2.003 | 1.721 | 2.003 | - | - | 0 | - | 0.00% |
| 2008-03-27 | 0 | 6.450 | 5.500 | 6.450 | - | - | 0 | 0 | - | 2.003 | 1.708 | 2.003 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 6.450 | 5.330 | 6.450 | - | - | 0 | 0 | - | 2.003 | 1.656 | 2.003 | - | - | 0 | - | -0.77% |
| 2008-03-25 | 0 | 6.500 | 5.300 | 6.700 | - | - | 0 | 0 | - | 2.019 | 1.646 | 2.081 | - | - | 0 | - | 0.00% |
| 2008-03-20 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 2.019 | 1.957 | - | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 6.500 | 6.500 | - | - | - | 0 | 0 | - | 2.019 | 2.019 | - | - | - | 0 | - | 3.17% |
| 2008-03-18 | 0 | 6.300 | 6.160 | 6.300 | - | - | 0 | 0 | - | 1.957 | 1.913 | 1.957 | - | - | 0 | - | -0.16% |
| 2008-03-17 | 0 | 6.310 | 6.150 | - | - | - | 0 | 0 | - | 1.960 | 1.910 | - | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 6.310 | 6.260 | 6.310 | 6.310 | 6.350 | 32,000 | 202,520 | 6.3288 | 1.960 | 1.944 | 1.960 | 1.960 | 1.972 | 103,022 | 1.9658 | -2.92% |
| 2008-03-13 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 2.019 | 1.972 | 2.019 | 2.019 | 2.019 | 12,878 | 2.0190 | 0.00% |
| 2008-03-12 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 2.019 | 2.019 | - | 2.019 | 2.019 | 64,389 | 2.0190 | 1.56% |
| 2008-03-11 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 1.988 | 1.988 | - | - | - | 0 | - | 0.79% |
| 2008-03-10 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.400 | 46,000 | 292,600 | 6.3609 | 1.972 | 1.972 | 2.019 | 1.972 | 1.988 | 148,094 | 1.9758 | -2.31% |
| 2008-03-07 | 0 | 6.500 | 5.800 | - | - | - | 0 | 0 | - | 2.019 | 1.802 | - | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 6.500 | 5.800 | - | - | - | 0 | 0 | - | 2.019 | 1.802 | - | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.500 | 5.800 | - | - | - | 0 | 0 | - | 2.019 | 1.802 | - | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 6.500 | 5.800 | - | - | - | 0 | 0 | - | 2.019 | 1.802 | - | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 6.500 | 5.800 | - | - | - | 0 | 0 | - | 2.019 | 1.802 | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 6.500 | 5.260 | - | - | - | 0 | 0 | - | 2.019 | 1.634 | - | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 6.500 | 5.340 | - | - | - | 0 | 0 | - | 2.019 | 1.659 | - | - | - | 0 | - | 0.00% |
| 2008-02-27 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 2.019 | 1.957 | - | - | - | 0 | - | 0.00% |
| 2008-02-26 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 17,617 | 114,511 | 6.5000 | 2.019 | 2.019 | - | 2.019 | 2.019 | 56,717 | 2.0190 | 0.00% |
| 2008-02-25 | 0 | 6.500 | 6.450 | - | 6.500 | 6.500 | 28,000 | 182,000 | 6.5000 | 2.019 | 2.003 | - | 2.019 | 2.019 | 90,144 | 2.0190 | 0.00% |
| 2008-02-22 | 0 | 6.500 | 5.800 | 6.500 | - | - | 0 | 0 | - | 2.019 | 1.802 | 2.019 | - | - | 0 | - | 0.00% |
| 2008-02-21 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 30,000 | 195,000 | 6.5000 | 2.019 | 2.003 | 2.019 | 2.019 | 2.019 | 96,583 | 2.0190 | 0.00% |
| 2008-02-20 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 32,000 | 208,000 | 6.5000 | 2.019 | 1.988 | 2.019 | 2.019 | 2.019 | 103,022 | 2.0190 | 0.00% |
| 2008-02-19 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.500 | 36,000 | 233,740 | 6.4928 | 2.019 | 2.016 | 2.019 | 2.016 | 2.019 | 115,900 | 2.0167 | 0.15% |
| 2008-02-18 | 0 | 6.490 | 5.800 | 6.490 | - | - | 0 | 0 | - | 2.016 | 1.802 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 6.490 | 5.800 | 6.490 | - | - | 0 | 0 | - | 2.016 | 1.802 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-02-14 | 0 | 6.490 | 5.800 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 2.016 | 1.802 | 2.016 | 2.016 | 2.016 | 12,878 | 2.0159 | 0.00% |
| 2008-02-13 | 0 | 6.490 | 5.210 | 6.490 | - | - | 0 | 0 | - | 2.016 | 1.618 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-02-12 | 0 | 6.490 | 5.230 | 6.490 | - | - | 0 | 0 | - | 2.016 | 1.625 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-02-11 | 0 | 6.490 | 5.100 | 6.490 | - | - | 0 | 0 | - | 2.016 | 1.584 | 2.016 | - | - | 0 | - | -0.15% |
| 2008-02-06 | 0 | 6.500 | 5.050 | 6.500 | - | - | 0 | 0 | - | 2.019 | 1.569 | 2.019 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 6.500 | 5.810 | 6.500 | - | - | 0 | 0 | - | 2.019 | 1.805 | 2.019 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 6.500 | 5.200 | 6.500 | - | - | 0 | 0 | - | 2.019 | 1.615 | 2.019 | - | - | 0 | - | 0.00% |
| 2008-02-01 | 0 | 6.500 | 6.000 | 6.500 | 6.490 | 6.500 | 32,000 | 207,900 | 6.4969 | 2.019 | 1.864 | 2.019 | 2.016 | 2.019 | 103,022 | 2.0180 | 0.00% |
| 2008-01-31 | 0 | 6.500 | 6.000 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.019 | 1.864 | - | 2.019 | 2.019 | 32,194 | 2.0190 | 0.00% |
| 2008-01-30 | 0 | 6.500 | 5.950 | 6.500 | - | - | 0 | 0 | - | 2.019 | 1.848 | 2.019 | - | - | 0 | - | 0.00% |
| 2008-01-29 | 0 | 6.500 | 6.500 | 7.000 | 6.500 | 7.000 | 38,000 | 251,000 | 6.6053 | 2.019 | 2.019 | 2.174 | 2.019 | 2.174 | 122,339 | 2.0517 | 0.15% |
| 2008-01-28 | 0 | 6.490 | - | 7.000 | - | - | 0 | 0 | - | 2.016 | - | 2.174 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 6.490 | - | 6.490 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.016 | - | 2.016 | 2.019 | 2.019 | 6,439 | 2.0190 | 6.39% |
| 2008-01-24 | 0 | 6.100 | 6.100 | 6.990 | 5.950 | 5.960 | 4,000 | 23,820 | 5.9550 | 1.895 | 1.895 | 2.171 | 1.848 | 1.851 | 12,878 | 1.8497 | 2.52% |
| 2008-01-23 | 0 | 5.950 | - | 6.990 | - | - | 0 | 0 | - | 1.848 | - | 2.171 | - | - | 0 | - | 0.00% |
| 2008-01-22 | 0 | 5.950 | 5.160 | 6.290 | 5.040 | 5.950 | 60,000 | 311,540 | 5.1923 | 1.848 | 1.603 | 1.954 | 1.565 | 1.848 | 193,167 | 1.6128 | -8.32% |
| 2008-01-21 | 0 | 6.490 | 6.300 | 6.490 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.016 | 1.957 | 2.016 | 2.019 | 2.019 | 6,439 | 2.0190 | -7.29% |
| 2008-01-18 | 0 | 7.000 | 6.210 | - | - | - | 0 | 0 | - | 2.174 | 1.929 | - | - | - | 0 | - | 0.00% |
| 2008-01-17 | 0 | 7.000 | 6.200 | - | - | - | 0 | 0 | - | 2.174 | 1.926 | - | - | - | 0 | - | 0.00% |
| 2008-01-16 | 0 | 7.000 | 6.210 | - | - | - | 0 | 0 | - | 2.174 | 1.929 | - | - | - | 0 | - | 0.00% |
| 2008-01-15 | 0 | 7.000 | 6.210 | 7.000 | - | - | 0 | 0 | - | 2.174 | 1.929 | 2.174 | - | - | 0 | - | -1.41% |
| 2008-01-14 | 0 | 7.100 | 6.310 | 7.200 | - | - | 0 | 0 | - | 2.205 | 1.960 | 2.236 | - | - | 0 | - | 0.00% |
| 2008-01-11 | 0 | 7.100 | 6.300 | 7.100 | - | - | 0 | 0 | - | 2.205 | 1.957 | 2.205 | - | - | 0 | - | 0.00% |
| 2008-01-10 | 0 | 7.100 | 6.360 | 7.100 | - | - | 0 | 0 | - | 2.205 | 1.975 | 2.205 | - | - | 0 | - | 0.00% |
| 2008-01-09 | 0 | 7.100 | 6.360 | 7.100 | - | - | 0 | 0 | - | 2.205 | 1.975 | 2.205 | - | - | 0 | - | 0.00% |
| 2008-01-08 | 0 | 7.100 | 6.200 | 7.200 | 7.050 | 7.100 | 4,000 | 28,300 | 7.0750 | 2.205 | 1.926 | 2.236 | 2.190 | 2.205 | 12,878 | 2.1976 | 0.00% |
| 2008-01-07 | 0 | 7.100 | 7.050 | 7.100 | - | - | 0 | 0 | - | 2.205 | 2.190 | 2.205 | - | - | 0 | - | 0.00% |
| 2008-01-04 | 0 | 7.100 | 6.200 | 7.250 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 2.205 | 1.926 | 2.252 | 2.205 | 2.205 | 6,439 | 2.2053 | 0.00% |
| 2008-01-03 | 0 | 7.100 | 6.210 | 7.300 | 7.100 | 7.200 | 170,000 | 1,207,200 | 7.1012 | 2.205 | 1.929 | 2.267 | 2.205 | 2.236 | 547,306 | 2.2057 | -1.39% |
| 2008-01-02 | 0 | 7.200 | 7.100 | 7.300 | - | - | 0 | 0 | - | 2.236 | 2.205 | 2.267 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 7.200 | 6.310 | - | - | - | 0 | 0 | - | 2.236 | 1.960 | - | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 7.200 | 7.100 | 7.200 | 7.200 | 7.200 | 80,000 | 576,000 | 7.2000 | 2.236 | 2.205 | 2.236 | 2.236 | 2.236 | 257,556 | 2.2364 | 0.56% |
| 2007-12-27 | 0 | 7.160 | 7.100 | 7.170 | 7.100 | 7.200 | 34,000 | 243,620 | 7.1653 | 2.224 | 2.205 | 2.227 | 2.205 | 2.236 | 109,461 | 2.2256 | -1.92% |
| 2007-12-24 | 0 | 7.300 | 7.100 | - | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 2.267 | 2.205 | - | 2.267 | 2.267 | 12,878 | 2.2675 | 1.39% |
| 2007-12-21 | 0 | 7.200 | 7.200 | 7.320 | - | - | 0 | 0 | - | 2.236 | 2.236 | 2.274 | - | - | 0 | - | 0.00% |
| 2007-12-20 | 0 | 7.200 | 7.200 | 7.320 | 7.200 | 7.230 | 46,000 | 331,700 | 7.2109 | 2.236 | 2.236 | 2.274 | 2.236 | 2.246 | 148,094 | 2.2398 | 0.00% |
| 2007-12-19 | 0 | 7.200 | 7.100 | 7.220 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 2.236 | 2.205 | 2.243 | 2.236 | 2.236 | 6,439 | 2.2364 | 0.00% |
| 2007-12-18 | 0 | 7.200 | 7.100 | 7.200 | 7.110 | 7.200 | 42,000 | 300,240 | 7.1486 | 2.236 | 2.205 | 2.236 | 2.208 | 2.236 | 135,217 | 2.2204 | -0.83% |
| 2007-12-17 | 0 | 7.260 | 7.200 | 7.290 | 7.260 | 7.260 | 12,000 | 87,120 | 7.2600 | 2.255 | 2.236 | 2.264 | 2.255 | 2.255 | 38,633 | 2.2550 | -0.27% |
| 2007-12-14 | 0 | 7.280 | 7.240 | 7.300 | 7.280 | 7.300 | 50,000 | 364,200 | 7.2840 | 2.261 | 2.249 | 2.267 | 2.261 | 2.267 | 160,972 | 2.2625 | -0.27% |
| 2007-12-13 | 0 | 7.300 | 7.280 | 7.310 | 7.300 | 7.320 | 20,000 | 146,200 | 7.3100 | 2.267 | 2.261 | 2.271 | 2.267 | 2.274 | 64,389 | 2.2706 | 0.00% |
| 2007-12-12 | 0 | 7.300 | 7.250 | 7.350 | - | - | 0 | 0 | - | 2.267 | 2.252 | 2.283 | - | - | 0 | - | 0.00% |
| 2007-12-11 | 0 | 7.300 | 7.300 | 7.490 | - | - | 0 | 0 | - | 2.267 | 2.267 | 2.326 | - | - | 0 | - | 0.00% |
| 2007-12-10 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 2.267 | 2.267 | 2.299 | 2.267 | 2.267 | 12,878 | 2.2675 | 0.00% |
| 2007-12-07 | 0 | 7.300 | 7.210 | 7.400 | - | - | 0 | 0 | - | 2.267 | 2.240 | 2.299 | - | - | 0 | - | 0.00% |
| 2007-12-06 | 0 | 7.300 | 7.210 | 7.400 | - | - | 0 | 0 | - | 2.267 | 2.240 | 2.299 | - | - | 0 | - | 0.00% |
| 2007-12-05 | 0 | 7.300 | 7.300 | 7.400 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 2.267 | 2.267 | 2.299 | 2.236 | 2.236 | 12,878 | 2.2364 | 0.00% |
| 2007-12-04 | 0 | 7.300 | 7.300 | 7.490 | 7.200 | 7.200 | 94,000 | 676,800 | 7.2000 | 2.267 | 2.267 | 2.326 | 2.236 | 2.236 | 302,628 | 2.2364 | 1.39% |
| 2007-12-03 | 0 | 7.200 | 6.000 | 7.010 | - | - | 0 | 0 | - | 2.236 | 1.864 | 2.177 | - | - | 0 | - | 0.00% |
| 2007-11-30 | 0 | 7.200 | 6.500 | 7.400 | - | - | 0 | 0 | - | 2.236 | 2.019 | 2.299 | - | - | 0 | - | 0.00% |
| 2007-11-29 | 0 | 7.200 | 6.500 | 7.390 | - | - | 0 | 0 | - | 2.236 | 2.019 | 2.295 | - | - | 0 | - | 0.00% |
| 2007-11-28 | 0 | 7.200 | 6.500 | 7.380 | - | - | 0 | 0 | - | 2.236 | 2.019 | 2.292 | - | - | 0 | - | 0.00% |
| 2007-11-27 | 0 | 7.200 | 6.000 | - | 7.200 | 7.200 | 14,000 | 100,800 | 7.2000 | 2.236 | 1.864 | - | 2.236 | 2.236 | 45,072 | 2.2364 | 0.00% |
| 2007-11-26 | 0 | 7.200 | 7.200 | - | 7.100 | 7.100 | 16,000 | 113,600 | 7.1000 | 2.236 | 2.236 | - | 2.205 | 2.205 | 51,511 | 2.2053 | 0.28% |
| 2007-11-23 | 0 | 7.180 | 7.100 | 7.300 | - | - | 0 | 0 | - | 2.230 | 2.205 | 2.267 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 7.180 | 7.180 | - | 7.180 | 7.220 | 128,000 | 923,600 | 7.2156 | 2.230 | 2.230 | - | 2.230 | 2.243 | 412,089 | 2.2413 | -0.55% |
| 2007-11-21 | 0 | 7.220 | 7.220 | 7.300 | 7.220 | 7.220 | 6,000 | 43,320 | 7.2200 | 2.243 | 2.243 | 2.267 | 2.243 | 2.243 | 19,317 | 2.2426 | 0.00% |
| 2007-11-20 | 0 | 7.220 | 7.180 | 7.300 | 7.220 | 7.220 | 10,000 | 72,200 | 7.2200 | 2.243 | 2.230 | 2.267 | 2.243 | 2.243 | 32,194 | 2.2426 | 0.00% |
| 2007-11-19 | 0 | 7.220 | 7.220 | 7.490 | 7.220 | 7.220 | 10,000 | 72,200 | 7.2200 | 2.243 | 2.243 | 2.326 | 2.243 | 2.243 | 32,194 | 2.2426 | -1.10% |
| 2007-11-16 | 0 | 7.300 | 7.300 | 7.450 | 7.220 | 7.220 | 12,000 | 86,640 | 7.2200 | 2.267 | 2.267 | 2.314 | 2.243 | 2.243 | 38,633 | 2.2426 | -2.54% |
| 2007-11-15 | 0 | 7.490 | 7.240 | 7.490 | 7.490 | 7.500 | 4,000 | 29,980 | 7.4950 | 2.326 | 2.249 | 2.326 | 2.326 | 2.330 | 12,878 | 2.3280 | 3.31% |
| 2007-11-14 | 0 | 7.250 | 7.250 | 7.800 | 7.230 | 7.230 | 16,000 | 115,680 | 7.2300 | 2.252 | 2.252 | 2.423 | 2.246 | 2.246 | 51,511 | 2.2457 | -0.68% |
| 2007-11-13 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 6,000 | 43,800 | 7.3000 | 2.267 | 2.267 | 2.330 | 2.267 | 2.267 | 19,317 | 2.2675 | -2.54% |
| 2007-11-12 | 0 | 7.490 | 7.300 | 7.490 | - | - | 0 | 0 | - | 2.326 | 2.267 | 2.326 | - | - | 0 | - | 0.00% |
| 2007-11-09 | 0 | 7.490 | 7.300 | 8.460 | - | - | 0 | 0 | - | 2.326 | 2.267 | 2.628 | - | - | 0 | - | 0.00% |
| 2007-11-08 | 0 | 7.490 | 7.220 | 8.000 | - | - | 0 | 0 | - | 2.326 | 2.243 | 2.485 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 7.490 | 7.360 | 7.490 | - | - | 0 | 0 | - | 2.326 | 2.286 | 2.326 | - | - | 0 | - | 0.00% |
| 2007-11-06 | 0 | 7.490 | 7.250 | 8.460 | - | - | 0 | 0 | - | 2.326 | 2.252 | 2.628 | - | - | 0 | - | 0.00% |
| 2007-11-05 | 0 | 7.490 | 7.450 | 7.490 | 7.490 | 7.490 | 12,000 | 89,880 | 7.4900 | 2.326 | 2.314 | 2.326 | 2.326 | 2.326 | 38,633 | 2.3265 | 0.00% |
| 2007-11-02 | 0 | 7.490 | 7.110 | 7.490 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 2.326 | 2.208 | 2.326 | 2.330 | 2.330 | 6,439 | 2.3296 | 4.03% |
| 2007-11-01 | 0 | 7.200 | 7.200 | 7.500 | - | - | 0 | 0 | - | 2.236 | 2.236 | 2.330 | - | - | 0 | - | 0.00% |
| 2007-10-31 | 0 | 7.200 | 7.200 | 7.500 | 7.200 | 7.200 | 2,468,000 | 17,854,000 | 7.2342 | 2.236 | 2.236 | 2.330 | 2.236 | 2.236 | 7,945,589 | 2.2470 | 0.00% |
| 2007-10-30 | 0 | 7.200 | 7.170 | 7.220 | 7.200 | 7.220 | 80,000 | 577,000 | 7.2125 | 2.236 | 2.227 | 2.243 | 2.236 | 2.243 | 257,556 | 2.2403 | -0.41% |
| 2007-10-29 | 0 | 7.230 | 7.230 | 7.500 | 7.230 | 7.230 | 2,000 | 14,460 | 7.2300 | 2.246 | 2.246 | 2.330 | 2.246 | 2.246 | 6,439 | 2.2457 | 0.14% |
| 2007-10-26 | 0 | 7.220 | 7.200 | 7.230 | 7.200 | 7.220 | 170,000 | 1,226,100 | 7.2124 | 2.243 | 2.236 | 2.246 | 2.236 | 2.243 | 547,306 | 2.2402 | 0.14% |
| 2007-10-25 | 0 | 7.210 | 7.200 | 7.230 | 7.210 | 7.210 | 100,000 | 721,000 | 7.2100 | 2.240 | 2.236 | 2.246 | 2.240 | 2.240 | 321,944 | 2.2395 | -0.14% |
| 2007-10-24 | 0 | 7.220 | 7.220 | 7.450 | 7.210 | 7.220 | 60,000 | 432,740 | 7.2123 | 2.243 | 2.243 | 2.314 | 2.240 | 2.243 | 193,167 | 2.2402 | 0.56% |
| 2007-10-23 | 0 | 7.180 | 7.130 | 7.180 | 7.130 | 7.180 | 16,000 | 114,580 | 7.1613 | 2.230 | 2.215 | 2.230 | 2.215 | 2.230 | 51,511 | 2.2244 | -0.14% |
| 2007-10-22 | 0 | 7.190 | 7.010 | 7.220 | 7.120 | 7.210 | 120,000 | 862,080 | 7.1840 | 2.233 | 2.177 | 2.243 | 2.212 | 2.240 | 386,333 | 2.2314 | 0.14% |
| 2007-10-18 | 0 | 7.180 | 7.020 | 7.190 | - | - | 0 | 0 | - | 2.230 | 2.181 | 2.233 | - | - | 0 | - | 0.00% |
| 2007-10-17 | 0 | 7.180 | 7.120 | 7.190 | 7.120 | 7.180 | 190,000 | 1,363,980 | 7.1788 | 2.230 | 2.212 | 2.233 | 2.212 | 2.230 | 611,694 | 2.2298 | -0.28% |
| 2007-10-16 | 0 | 7.200 | 7.160 | 7.220 | 7.200 | 7.200 | 30,000 | 216,000 | 7.2000 | 2.236 | 2.224 | 2.243 | 2.236 | 2.236 | 96,583 | 2.2364 | 0.00% |
| 2007-10-15 | 0 | 7.200 | 6.800 | 7.220 | 7.200 | 7.260 | 170,000 | 1,227,960 | 7.2233 | 2.236 | 2.112 | 2.243 | 2.236 | 2.255 | 547,306 | 2.2436 | -0.28% |
| 2007-10-12 | 0 | 7.220 | 7.220 | 7.400 | 7.220 | 7.400 | 20,000 | 147,280 | 7.3640 | 2.243 | 2.243 | 2.299 | 2.243 | 2.299 | 64,389 | 2.2874 | -2.43% |
| 2007-10-11 | 0 | 7.400 | 7.350 | 7.550 | 7.400 | 7.400 | 40,000 | 296,000 | 7.4000 | 2.299 | 2.283 | 2.345 | 2.299 | 2.299 | 128,778 | 2.2985 | 0.00% |
| 2007-10-10 | 0 | 7.400 | 7.320 | 7.900 | 7.400 | 7.400 | 12,000 | 88,800 | 7.4000 | 2.299 | 2.274 | 2.454 | 2.299 | 2.299 | 38,633 | 2.2985 | 0.00% |
| 2007-10-09 | 0 | 7.400 | 7.310 | 7.700 | 7.310 | 7.400 | 26,000 | 192,220 | 7.3931 | 2.299 | 2.271 | 2.392 | 2.271 | 2.299 | 83,706 | 2.2964 | -1.33% |
| 2007-10-08 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.500 | 46,000 | 345,000 | 7.5000 | 2.330 | 2.314 | 2.361 | 2.330 | 2.330 | 148,094 | 2.3296 | 0.00% |
| 2007-10-05 | 0 | 7.500 | 7.340 | 8.000 | - | - | 0 | 0 | - | 2.330 | 2.280 | 2.485 | - | - | 0 | - | 0.00% |
| 2007-10-04 | 0 | 7.500 | 7.300 | 7.500 | 7.500 | 7.500 | 50,000 | 375,000 | 7.5000 | 2.330 | 2.267 | 2.330 | 2.330 | 2.330 | 160,972 | 2.3296 | 0.00% |
| 2007-10-03 | 0 | 7.500 | 7.500 | 8.460 | 7.300 | 7.300 | 10,800 | 78,920 | 7.3074 | 2.330 | 2.330 | 2.628 | 2.267 | 2.267 | 34,770 | 2.2698 | 2.04% |
| 2007-10-02 | 0 | 7.350 | 7.300 | 7.400 | 7.350 | 7.400 | 32,000 | 236,200 | 7.3813 | 2.283 | 2.267 | 2.299 | 2.283 | 2.299 | 103,022 | 2.2927 | -0.68% |
| 2007-09-28 | 0 | 7.400 | 6.000 | 8.460 | 7.400 | 7.400 | 94,000 | 695,600 | 7.4000 | 2.299 | 1.864 | 2.628 | 2.299 | 2.299 | 302,628 | 2.2985 | 1.51% |
| 2007-09-27 | 0 | 7.440 | 7.440 | 8.450 | 7.440 | 7.440 | 10,000 | 74,400 | 7.4400 | 2.264 | 2.264 | 2.572 | 2.264 | 2.264 | 32,857 | 2.2644 | 0.27% |
| 2007-09-25 | 0 | 7.420 | 7.420 | 8.450 | 7.290 | 7.290 | 2,000 | 14,580 | 7.2900 | 2.258 | 2.258 | 2.572 | 2.219 | 2.219 | 6,571 | 2.2187 | 0.00% |
| 2007-09-24 | 0 | 7.420 | 7.400 | 7.640 | 7.400 | 7.420 | 14,000 | 103,680 | 7.4057 | 2.258 | 2.252 | 2.325 | 2.252 | 2.258 | 46,000 | 2.2539 | 1.64% |
| 2007-09-21 | 0 | 7.300 | 7.100 | - | 7.000 | 7.300 | 76,000 | 539,320 | 7.0963 | 2.222 | 2.161 | - | 2.130 | 2.222 | 249,712 | 2.1598 | 4.29% |
| 2007-09-20 | 0 | 7.000 | 6.870 | 7.000 | 6.820 | 7.000 | 140,000 | 963,820 | 6.8844 | 2.130 | 2.091 | 2.130 | 2.076 | 2.130 | 459,996 | 2.0953 | 2.64% |
| 2007-09-19 | 0 | 6.820 | 6.780 | 6.820 | 6.800 | 6.850 | 80,000 | 545,440 | 6.8180 | 2.076 | 2.063 | 2.076 | 2.070 | 2.085 | 262,855 | 2.0751 | 1.79% |
| 2007-09-18 | 0 | 6.700 | 6.600 | - | 6.400 | 6.700 | 57,000 | 370,730 | 6.5040 | 2.039 | 2.009 | - | 1.948 | 2.039 | 187,284 | 1.9795 | 6.35% |
| 2007-09-17 | 0 | 6.300 | 6.250 | 6.300 | 6.220 | 6.350 | 24,000 | 151,260 | 6.3025 | 1.917 | 1.902 | 1.917 | 1.893 | 1.933 | 78,857 | 1.9182 | 1.78% |
| 2007-09-14 | 0 | 6.190 | 6.190 | 6.350 | - | - | 0 | 0 | - | 1.884 | 1.884 | 1.933 | - | - | 0 | - | 0.65% |
| 2007-09-13 | 0 | 6.150 | 6.150 | 6.300 | - | - | 0 | 0 | - | 1.872 | 1.872 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-09-12 | 0 | 6.150 | 6.150 | 6.300 | - | - | 0 | 0 | - | 1.872 | 1.872 | 1.917 | - | - | 0 | - | 0.82% |
| 2007-09-11 | 0 | 6.100 | 6.050 | 6.300 | - | - | 0 | 0 | - | 1.857 | 1.841 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-09-10 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.110 | 70,000 | 427,340 | 6.1049 | 1.857 | 1.857 | 1.887 | 1.857 | 1.860 | 229,998 | 1.8580 | 0.00% |
| 2007-09-07 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 6,000 | 36,600 | 6.1000 | 1.857 | 1.857 | 1.917 | 1.857 | 1.857 | 19,714 | 1.8565 | 0.00% |
| 2007-09-06 | 0 | 6.100 | 6.000 | 6.300 | 6.100 | 6.200 | 4,000 | 24,600 | 6.1500 | 1.857 | 1.826 | 1.917 | 1.857 | 1.887 | 13,143 | 1.8718 | 0.00% |
| 2007-09-05 | 0 | 6.100 | 6.000 | 6.300 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.857 | 1.826 | 1.917 | 1.857 | 1.857 | 32,857 | 1.8565 | -3.17% |
| 2007-09-04 | 0 | 6.300 | 6.000 | 6.300 | - | - | 600 | 3,540 | 5.9000 | 1.917 | 1.826 | 1.917 | - | - | 1,971 | 1.7957 | 0.00% |
| 2007-09-03 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 1.917 | 1.887 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 1.917 | 1.887 | 1.917 | 1.917 | 1.917 | 39,428 | 1.9174 | 0.00% |
| 2007-08-30 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 1.917 | 1.887 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-08-29 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.917 | 1.826 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-08-28 | 0 | 6.300 | 6.230 | 6.300 | - | - | 0 | 0 | - | 1.917 | 1.896 | 1.917 | - | - | 0 | - | 0.00% |
| 2007-08-27 | 0 | 6.300 | 6.260 | 6.300 | - | - | 2,000,000 | 12,600,000 | 6.3000 | 1.917 | 1.905 | 1.917 | - | - | 6,571,377 | 1.9174 | 0.00% |
| 2007-08-24 | 0 | 6.300 | 6.210 | 6.400 | 6.300 | 6.300 | 24,000 | 151,200 | 6.3000 | 1.917 | 1.890 | 1.948 | 1.917 | 1.917 | 78,857 | 1.9174 | 1.61% |
| 2007-08-23 | 0 | 6.200 | 6.200 | 6.280 | 6.150 | 6.280 | 150,000 | 937,500 | 6.2500 | 1.887 | 1.887 | 1.911 | 1.872 | 1.911 | 492,853 | 1.9022 | -0.80% |
| 2007-08-22 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.250 | 26,000 | 162,500 | 6.2500 | 1.902 | 1.896 | 1.902 | 1.902 | 1.902 | 85,428 | 1.9022 | 0.00% |
| 2007-08-21 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.250 | 40,000 | 249,500 | 6.2375 | 1.902 | 1.887 | 1.917 | 1.902 | 1.902 | 131,428 | 1.8984 | 0.81% |
| 2007-08-20 | 0 | 6.200 | 6.150 | 6.240 | 6.200 | 6.250 | 68,000 | 423,600 | 6.2294 | 1.887 | 1.872 | 1.899 | 1.887 | 1.902 | 223,427 | 1.8959 | 0.00% |
| 2007-08-17 | 0 | 6.200 | 6.000 | 6.200 | 6.200 | 6.260 | 54,000 | 336,000 | 6.2222 | 1.887 | 1.826 | 1.887 | 1.887 | 1.905 | 177,427 | 1.8937 | -2.05% |
| 2007-08-16 | 0 | 6.330 | 6.010 | 6.330 | - | - | 0 | 0 | - | 1.927 | 1.829 | 1.927 | - | - | 0 | - | -0.31% |
| 2007-08-15 | 0 | 6.350 | 6.300 | 6.420 | 6.350 | 6.360 | 26,000 | 165,160 | 6.3523 | 1.933 | 1.917 | 1.954 | 1.933 | 1.936 | 85,428 | 1.9333 | -0.94% |
| 2007-08-14 | 0 | 6.410 | 6.410 | 6.430 | 6.410 | 6.410 | 4,000 | 25,680 | 6.4200 | 1.951 | 1.951 | 1.957 | 1.951 | 1.951 | 13,143 | 1.9539 | -0.47% |
| 2007-08-13 | 0 | 6.440 | 6.400 | 6.450 | 6.400 | 6.500 | 78,000 | 502,320 | 6.4400 | 1.960 | 1.948 | 1.963 | 1.948 | 1.978 | 256,284 | 1.9600 | -1.08% |
| 2007-08-10 | 0 | 6.510 | 6.350 | 6.700 | - | - | 0 | 0 | - | 1.981 | 1.933 | 2.039 | - | - | 0 | - | 0.00% |
| 2007-08-09 | 0 | 6.510 | 6.500 | 6.550 | 6.500 | 6.600 | 74,000 | 484,100 | 6.5419 | 1.981 | 1.978 | 1.993 | 1.978 | 2.009 | 243,141 | 1.9910 | -1.36% |
| 2007-08-08 | 0 | 6.600 | 6.510 | 6.600 | 6.600 | 6.600 | 28,000 | 184,800 | 6.6000 | 2.009 | 1.981 | 2.009 | 2.009 | 2.009 | 91,999 | 2.0087 | 0.00% |
| 2007-08-07 | 0 | 6.600 | 6.500 | 6.700 | 6.600 | 6.600 | 24,000 | 158,400 | 6.6000 | 2.009 | 1.978 | 2.039 | 2.009 | 2.009 | 78,857 | 2.0087 | 0.00% |
| 2007-08-06 | 0 | 6.600 | 5.510 | 6.620 | 6.600 | 6.620 | 32,000 | 211,280 | 6.6025 | 2.009 | 1.677 | 2.015 | 2.009 | 2.015 | 105,142 | 2.0095 | -1.49% |
| 2007-08-03 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.700 | 12,000 | 80,000 | 6.6667 | 2.039 | 2.009 | 2.039 | 2.009 | 2.039 | 39,428 | 2.0290 | -0.15% |
| 2007-08-02 | 0 | 6.710 | 6.710 | 6.750 | 6.700 | 6.790 | 14,000 | 94,000 | 6.7143 | 2.042 | 2.042 | 2.054 | 2.039 | 2.067 | 46,000 | 2.0435 | -1.18% |
| 2007-08-01 | 0 | 6.790 | 6.610 | 6.800 | 6.790 | 6.800 | 14,000 | 95,060 | 6.7900 | 2.067 | 2.012 | 2.070 | 2.067 | 2.070 | 46,000 | 2.0665 | 0.00% |
| 2007-07-31 | 0 | 6.790 | 6.700 | 6.790 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 2.067 | 2.039 | 2.067 | 2.067 | 2.067 | 13,143 | 2.0665 | 0.00% |
| 2007-07-30 | 0 | 6.790 | 6.700 | 6.790 | 6.790 | 6.790 | 8,000 | 54,320 | 6.7900 | 2.067 | 2.039 | 2.067 | 2.067 | 2.067 | 26,286 | 2.0665 | -0.15% |
| 2007-07-27 | 0 | 6.800 | 6.700 | 6.850 | - | - | 0 | 0 | - | 2.070 | 2.039 | 2.085 | - | - | 0 | - | 0.00% |
| 2007-07-26 | 0 | 6.800 | 6.700 | 6.800 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 2.070 | 2.039 | 2.070 | 2.070 | 2.070 | 26,286 | 2.0696 | 0.00% |
| 2007-07-25 | 0 | 6.800 | 6.600 | 6.800 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 2.070 | 2.009 | 2.070 | 2.070 | 2.070 | 13,143 | 2.0696 | 0.00% |
| 2007-07-24 | 0 | 6.800 | 6.600 | 6.870 | - | - | 0 | 0 | - | 2.070 | 2.009 | 2.091 | - | - | 0 | - | 0.00% |
| 2007-07-23 | 0 | 6.800 | 6.700 | 6.880 | - | - | 0 | 0 | - | 2.070 | 2.039 | 2.094 | - | - | 0 | - | 0.00% |
| 2007-07-20 | 0 | 6.800 | 6.750 | 6.800 | 6.790 | 6.800 | 37,200 | 252,796 | 6.7956 | 2.070 | 2.054 | 2.070 | 2.067 | 2.070 | 122,228 | 2.0682 | 0.00% |
| 2007-07-19 | 0 | 6.800 | 6.700 | 6.800 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 2.070 | 2.039 | 2.070 | 2.070 | 2.070 | 13,143 | 2.0696 | 0.15% |
| 2007-07-18 | 0 | 6.790 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.067 | 2.009 | 2.070 | - | - | 0 | - | 0.00% |
| 2007-07-17 | 0 | 6.790 | 6.700 | 6.800 | 6.790 | 6.800 | 28,000 | 190,340 | 6.7979 | 2.067 | 2.039 | 2.070 | 2.067 | 2.070 | 91,999 | 2.0689 | 1.34% |
| 2007-07-16 | 0 | 6.700 | - | 6.800 | 6.700 | 6.750 | 24,000 | 161,300 | 6.7208 | 2.039 | - | 2.070 | 2.039 | 2.054 | 78,857 | 2.0455 | -1.47% |
| 2007-07-13 | 0 | 6.800 | 6.720 | 6.800 | 6.800 | 6.930 | 218,000 | 1,493,660 | 6.8517 | 2.070 | 2.045 | 2.070 | 2.070 | 2.109 | 716,280 | 2.0853 | 0.00% |
| 2007-07-12 | 0 | 6.800 | 6.720 | 6.800 | 6.800 | 6.800 | 12,000 | 81,600 | 6.8000 | 2.070 | 2.045 | 2.070 | 2.070 | 2.070 | 39,428 | 2.0696 | 0.29% |
| 2007-07-11 | 0 | 6.780 | 6.750 | 6.780 | 6.700 | 6.860 | 86,000 | 584,980 | 6.8021 | 2.063 | 2.054 | 2.063 | 2.039 | 2.088 | 282,569 | 2.0702 | -0.15% |
| 2007-07-10 | 0 | 6.790 | 6.740 | 6.800 | 6.710 | 6.850 | 232,000 | 1,577,320 | 6.7988 | 2.067 | 2.051 | 2.070 | 2.042 | 2.085 | 762,280 | 2.0692 | 0.00% |
| 2007-07-09 | 0 | 6.790 | 6.750 | 6.800 | 6.790 | 6.800 | 158,000 | 1,074,300 | 6.7994 | 2.067 | 2.054 | 2.070 | 2.067 | 2.070 | 519,139 | 2.0694 | 0.59% |
| 2007-07-06 | 0 | 6.750 | 6.710 | 6.760 | 6.750 | 6.750 | 6,000 | 40,500 | 6.7500 | 2.054 | 2.042 | 2.057 | 2.054 | 2.054 | 19,714 | 2.0544 | 0.00% |
| 2007-07-05 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 222,000 | 1,508,600 | 6.7955 | 2.054 | 2.054 | 2.070 | 2.054 | 2.070 | 729,423 | 2.0682 | -1.03% |
| 2007-07-04 | 0 | 6.820 | 6.400 | 6.820 | 6.800 | 6.820 | 490,000 | 3,332,120 | 6.8002 | 2.076 | 1.948 | 2.076 | 2.070 | 2.076 | 1,609,987 | 2.0697 | 0.29% |
| 2007-07-03 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 150,000 | 1,020,000 | 6.8000 | 2.070 | 2.063 | 2.070 | 2.070 | 2.070 | 492,853 | 2.0696 | 0.00% |
| 2007-06-29 | 0 | 6.800 | 6.730 | 6.900 | 6.730 | 6.900 | 744,000 | 5,022,929 | 6.7512 | 2.070 | 2.048 | 2.100 | 2.048 | 2.100 | 2,444,552 | 2.0547 | 0.29% |
| 2007-06-28 | 0 | 6.780 | 6.700 | 6.850 | 6.700 | 6.780 | 240,000 | 1,609,360 | 6.7057 | 2.063 | 2.039 | 2.085 | 2.039 | 2.063 | 788,565 | 2.0409 | 0.44% |
| 2007-06-27 | 0 | 6.750 | 6.560 | 6.750 | 6.560 | 6.750 | 298,000 | 1,978,580 | 6.6395 | 2.054 | 1.997 | 2.054 | 1.997 | 2.054 | 979,135 | 2.0207 | 0.75% |
| 2007-06-26 | 0 | 6.700 | 6.660 | 6.700 | 6.660 | 6.700 | 174,600 | 1,164,056 | 6.6670 | 2.039 | 2.027 | 2.039 | 2.027 | 2.039 | 573,681 | 2.0291 | 0.60% |
| 2007-06-25 | 0 | 6.660 | 6.460 | 6.700 | 6.660 | 6.760 | 30,000 | 201,500 | 6.7167 | 2.027 | 1.966 | 2.039 | 2.027 | 2.057 | 98,571 | 2.0442 | -1.48% |
| 2007-06-22 | 0 | 6.760 | 6.410 | 6.760 | 6.580 | 6.810 | 238,000 | 1,615,120 | 6.7862 | 2.057 | 1.951 | 2.057 | 2.003 | 2.073 | 781,994 | 2.0654 | 0.00% |
| 2007-06-21 | 0 | 6.760 | 6.500 | 6.800 | 6.600 | 6.800 | 342,000 | 2,282,900 | 6.6751 | 2.057 | 1.978 | 2.070 | 2.009 | 2.070 | 1,123,705 | 2.0316 | 2.42% |
| 2007-06-20 | 0 | 6.600 | 6.600 | 6.630 | 6.600 | 6.600 | 892,000 | 5,887,200 | 6.6000 | 2.009 | 2.009 | 2.018 | 2.009 | 2.009 | 2,930,834 | 2.0087 | 1.54% |
| 2007-06-18 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 280,000 | 1,847,400 | 6.5979 | 1.978 | 1.978 | 2.009 | 1.978 | 2.009 | 919,993 | 2.0081 | -1.52% |
| 2007-06-15 | 0 | 6.600 | 6.520 | 6.600 | 6.500 | 6.600 | 240,000 | 1,567,520 | 6.5313 | 2.009 | 1.984 | 2.009 | 1.978 | 2.009 | 788,565 | 1.9878 | 0.61% |
| 2007-06-14 | 0 | 6.560 | 6.410 | 6.600 | - | - | 0 | 0 | - | 1.997 | 1.951 | 2.009 | - | - | 0 | - | 0.00% |
| 2007-06-13 | 0 | 6.560 | 6.360 | 6.560 | 6.560 | 6.560 | 6,000 | 39,360 | 6.5600 | 1.997 | 1.936 | 1.997 | 1.997 | 1.997 | 19,714 | 1.9965 | 0.00% |
| 2007-06-12 | 0 | 6.560 | 6.360 | 6.750 | - | - | 0 | 0 | - | 1.997 | 1.936 | 2.054 | - | - | 0 | - | 0.00% |
| 2007-06-11 | 0 | 6.560 | 6.410 | 6.650 | - | - | 0 | 0 | - | 1.997 | 1.951 | 2.024 | - | - | 0 | - | 0.00% |
| 2007-06-08 | 0 | 6.560 | 6.520 | 6.740 | - | - | 0 | 0 | - | 1.997 | 1.984 | 2.051 | - | - | 0 | - | 0.00% |
| 2007-06-07 | 0 | 6.560 | 6.500 | 6.560 | 6.560 | 6.560 | 20,000 | 131,200 | 6.5600 | 1.997 | 1.978 | 1.997 | 1.997 | 1.997 | 65,714 | 1.9965 | 0.23% |
| 2007-06-06 | 0 | 6.720 | 6.700 | 6.800 | 6.710 | 6.750 | 98,000 | 658,020 | 6.7145 | 1.992 | 1.986 | 2.016 | 1.989 | 2.001 | 330,607 | 1.9903 | 0.15% |
| 2007-06-05 | 0 | 6.710 | 6.700 | 6.800 | 6.710 | 6.800 | 134,000 | 906,920 | 6.7681 | 1.989 | 1.986 | 2.016 | 1.989 | 2.016 | 452,054 | 2.0062 | -0.45% |
| 2007-06-04 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.800 | 68,000 | 458,100 | 6.7368 | 1.998 | 1.995 | 1.998 | 1.986 | 2.016 | 229,401 | 1.9969 | -0.88% |
| 2007-06-01 | 0 | 6.800 | 6.780 | 6.800 | 6.740 | 6.800 | 134,000 | 910,360 | 6.7937 | 2.016 | 2.010 | 2.016 | 1.998 | 2.016 | 452,054 | 2.0138 | 0.00% |
| 2007-05-31 | 0 | 6.800 | 6.760 | - | 6.800 | 7.000 | 7,660,000 | 52,091,600 | 6.8005 | 2.016 | 2.004 | - | 2.016 | 2.075 | 25,841,323 | 2.0158 | 0.00% |
| 2007-05-30 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.890 | 282,000 | 1,919,120 | 6.8054 | 2.016 | 2.010 | 2.016 | 2.016 | 2.042 | 951,339 | 2.0173 | -1.45% |
| 2007-05-29 | 0 | 6.900 | 6.720 | 6.950 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 2.045 | 1.992 | 2.060 | 2.045 | 2.045 | 20,241 | 2.0453 | 0.00% |
| 2007-05-28 | 0 | 6.900 | 6.820 | 6.900 | 6.900 | 6.920 | 312,000 | 2,158,960 | 6.9197 | 2.045 | 2.022 | 2.045 | 2.045 | 2.051 | 1,052,545 | 2.0512 | 0.73% |
| 2007-05-25 | 0 | 6.850 | 6.840 | 6.890 | 6.850 | 6.960 | 12,000 | 83,060 | 6.9217 | 2.031 | 2.028 | 2.042 | 2.031 | 2.063 | 40,482 | 2.0518 | -1.58% |
| 2007-05-23 | 0 | 6.960 | 6.940 | 6.960 | 6.960 | 7.000 | 320,000 | 2,228,000 | 6.9625 | 2.063 | 2.057 | 2.063 | 2.063 | 2.075 | 1,079,533 | 2.0639 | 0.58% |
| 2007-05-22 | 0 | 6.920 | 6.880 | 6.920 | 6.930 | 6.950 | 56,000 | 388,280 | 6.9336 | 2.051 | 2.039 | 2.051 | 2.054 | 2.060 | 188,918 | 2.0553 | 0.00% |
| 2007-05-21 | 0 | 6.920 | 6.880 | 6.950 | 6.920 | 6.950 | 10,000 | 69,320 | 6.9320 | 2.051 | 2.039 | 2.060 | 2.051 | 2.060 | 33,735 | 2.0548 | 0.58% |
| 2007-05-18 | 0 | 6.880 | 6.560 | 6.950 | 6.880 | 6.950 | 6,000 | 41,560 | 6.9267 | 2.039 | 1.945 | 2.060 | 2.039 | 2.060 | 20,241 | 2.0532 | -1.01% |
| 2007-05-17 | 0 | 6.950 | 6.780 | 6.990 | - | - | 0 | 0 | - | 2.060 | 2.010 | 2.072 | - | - | 0 | - | 0.00% |
| 2007-05-16 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.990 | 76,000 | 528,100 | 6.9487 | 2.060 | 2.045 | 2.060 | 2.016 | 2.072 | 256,389 | 2.0598 | 2.21% |
| 2007-05-15 | 0 | 6.800 | 6.780 | 6.950 | 6.800 | 6.950 | 26,000 | 179,800 | 6.9154 | 2.016 | 2.010 | 2.060 | 2.016 | 2.060 | 87,712 | 2.0499 | -2.16% |
| 2007-05-14 | 0 | 6.950 | 6.840 | 6.950 | 6.840 | 6.950 | 18,000 | 124,880 | 6.9378 | 2.060 | 2.028 | 2.060 | 2.028 | 2.060 | 60,724 | 2.0565 | 2.21% |
| 2007-05-11 | 0 | 6.800 | 6.800 | 7.100 | 6.000 | 6.910 | 34,000 | 229,820 | 6.7594 | 2.016 | 2.016 | 2.105 | 1.779 | 2.048 | 114,700 | 2.0037 | -4.09% |
| 2007-05-10 | 0 | 7.090 | 6.800 | 7.120 | - | - | 0 | 0 | - | 2.102 | 2.016 | 2.111 | - | - | 0 | - | 0.00% |
| 2007-05-09 | 0 | 7.090 | 7.000 | 7.090 | - | - | 0 | 0 | - | 2.102 | 2.075 | 2.102 | - | - | 0 | - | 0.00% |
| 2007-05-08 | 0 | 7.090 | 6.900 | 7.090 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 2.102 | 2.045 | 2.102 | 2.105 | 2.105 | 33,735 | 2.1046 | -0.28% |
| 2007-05-07 | 0 | 7.110 | 7.000 | 7.110 | 7.120 | 7.120 | 134,000 | 953,600 | 7.1164 | 2.108 | 2.075 | 2.108 | 2.111 | 2.111 | 452,054 | 2.1095 | -0.56% |
| 2007-05-04 | 0 | 7.150 | 6.900 | 7.150 | 7.150 | 7.150 | 2,000 | 14,300 | 7.1500 | 2.119 | 2.045 | 2.119 | 2.119 | 2.119 | 6,747 | 2.1194 | 2.14% |
| 2007-05-03 | 0 | 7.000 | 6.800 | 7.000 | 6.950 | 7.000 | 90,000 | 627,000 | 6.9667 | 2.075 | 2.016 | 2.075 | 2.060 | 2.075 | 303,619 | 2.0651 | 0.72% |
| 2007-05-02 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 444,000 | 3,077,300 | 6.9309 | 2.060 | 2.045 | 2.060 | 2.045 | 2.060 | 1,497,852 | 2.0545 | 2.21% |
| 2007-04-30 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.900 | 548,000 | 3,729,400 | 6.8055 | 2.016 | 2.001 | 2.016 | 2.016 | 2.045 | 1,848,700 | 2.0173 | -2.16% |
| 2007-04-27 | 0 | 6.950 | 6.860 | 6.950 | 6.800 | 6.950 | 1,572,000 | 10,834,600 | 6.8922 | 2.060 | 2.033 | 2.060 | 2.016 | 2.060 | 5,303,206 | 2.0430 | 2.81% |
| 2007-04-26 | 0 | 6.760 | 6.760 | 6.800 | 6.700 | 6.800 | 1,439,000 | 9,716,110 | 6.7520 | 2.004 | 2.004 | 2.016 | 1.986 | 2.016 | 4,854,525 | 2.0015 | 0.90% |
| 2007-04-25 | 0 | 6.700 | 6.610 | 6.710 | 6.700 | 6.710 | 4,168,000 | 27,928,160 | 6.7006 | 1.986 | 1.959 | 1.989 | 1.986 | 1.989 | 14,060,918 | 1.9862 | 0.00% |
| 2007-04-24 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 634,000 | 4,247,800 | 6.7000 | 1.986 | 1.956 | 1.986 | 1.986 | 1.986 | 2,138,825 | 1.9860 | -1.47% |
| 2007-04-23 | 0 | 6.800 | 6.740 | 6.900 | 6.800 | 6.950 | 410,000 | 2,801,200 | 6.8322 | 2.016 | 1.998 | 2.045 | 2.016 | 2.060 | 1,383,152 | 2.0252 | -1.45% |
| 2007-04-20 | 0 | 6.900 | 6.320 | 7.000 | - | - | 0 | 0 | - | 2.045 | 1.873 | 2.075 | - | - | 0 | - | 0.00% |
| 2007-04-19 | 0 | 6.900 | 6.300 | 6.900 | 7.000 | 7.000 | 150,000 | 1,050,000 | 7.0000 | 2.045 | 1.867 | 2.045 | 2.075 | 2.075 | 506,031 | 2.0750 | 0.73% |
| 2007-04-18 | 0 | 6.850 | 5.910 | 6.950 | - | - | 0 | 0 | - | 2.031 | 1.752 | 2.060 | - | - | 0 | - | 0.00% |
| 2007-04-17 | 0 | 6.850 | 5.900 | - | - | - | 0 | 0 | - | 2.031 | 1.749 | - | - | - | 0 | - | 0.00% |
| 2007-04-16 | 0 | 6.850 | 6.350 | 6.850 | 6.800 | 6.850 | 580,000 | 3,971,900 | 6.8481 | 2.031 | 1.882 | 2.031 | 2.016 | 2.031 | 1,956,654 | 2.0299 | -0.72% |
| 2007-04-13 | 0 | 6.900 | 5.910 | 6.950 | 6.900 | 6.900 | 100,000 | 690,000 | 6.9000 | 2.045 | 1.752 | 2.060 | 2.045 | 2.045 | 337,354 | 2.0453 | 0.00% |
| 2007-04-12 | 0 | 6.900 | 6.650 | 6.900 | 6.900 | 7.000 | 150,000 | 1,040,040 | 6.9336 | 2.045 | 1.971 | 2.045 | 2.045 | 2.075 | 506,031 | 2.0553 | 1.47% |
| 2007-04-11 | 0 | 6.800 | 6.310 | 6.800 | - | - | 0 | 0 | - | 2.016 | 1.870 | 2.016 | - | - | 0 | - | 0.00% |
| 2007-04-10 | 0 | 6.800 | 6.230 | 6.800 | 6.800 | 7.000 | 20,000 | 139,600 | 6.9800 | 2.016 | 1.847 | 2.016 | 2.016 | 2.075 | 67,471 | 2.0690 | 0.74% |
| 2007-04-04 | 0 | 6.750 | 6.750 | 6.780 | 6.750 | 6.780 | 2,412,000 | 16,281,900 | 6.7504 | 2.001 | 2.001 | 2.010 | 2.001 | 2.010 | 8,136,981 | 2.0010 | 0.00% |
| 2007-04-03 | 0 | 6.750 | 6.700 | 6.800 | 6.150 | 6.750 | 216,000 | 1,451,700 | 6.7208 | 2.001 | 1.986 | 2.016 | 1.823 | 2.001 | 728,685 | 1.9922 | -0.74% |
| 2007-04-02 | 0 | 6.800 | 6.010 | - | - | - | 0 | 0 | - | 2.016 | 1.782 | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 0 | 6.800 | 5.910 | 6.800 | - | - | 0 | 0 | - | 2.016 | 1.752 | 2.016 | - | - | 0 | - | 0.00% |
| 2007-03-29 | 0 | 6.800 | 6.010 | 6.800 | - | - | 30,000 | 204,000 | 6.8000 | 2.016 | 1.782 | 2.016 | - | - | 101,206 | 2.0157 | 0.00% |
| 2007-03-28 | 0 | 6.800 | 6.750 | - | 6.800 | 6.800 | 134,000 | 911,200 | 6.8000 | 2.016 | 2.001 | - | 2.016 | 2.016 | 452,054 | 2.0157 | 0.00% |
| 2007-03-27 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.900 | 62,000 | 421,980 | 6.8061 | 2.016 | 2.016 | 2.031 | 2.016 | 2.045 | 209,160 | 2.0175 | -2.16% |
| 2007-03-26 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.000 | 106,000 | 734,220 | 6.9266 | 2.060 | 2.045 | 2.060 | 2.016 | 2.075 | 357,595 | 2.0532 | 2.21% |
| 2007-03-23 | 0 | 6.800 | 5.500 | 7.000 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 2.016 | 1.630 | 2.075 | 2.016 | 2.016 | 26,988 | 2.0157 | 0.00% |
| 2007-03-22 | 0 | 6.800 | 6.700 | 6.900 | 6.500 | 6.800 | 8,000 | 53,600 | 6.7000 | 2.016 | 1.986 | 2.045 | 1.927 | 2.016 | 26,988 | 1.9860 | 0.00% |
| 2007-03-21 | 0 | 6.800 | 5.500 | - | - | - | 0 | 0 | - | 2.016 | 1.630 | - | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 6.800 | 5.500 | 6.800 | - | - | 0 | 0 | - | 2.016 | 1.630 | 2.016 | - | - | 0 | - | -0.58% |
| 2007-03-19 | 0 | 6.840 | 5.500 | 6.840 | - | - | 0 | 0 | - | 2.028 | 1.630 | 2.028 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 6.840 | 5.500 | 6.840 | - | - | 0 | 0 | - | 2.028 | 1.630 | 2.028 | - | - | 0 | - | 0.00% |
| 2007-03-15 | 0 | 6.840 | 5.500 | 6.840 | - | - | 0 | 0 | - | 2.028 | 1.630 | 2.028 | - | - | 0 | - | 0.00% |
| 2007-03-14 | 0 | 6.840 | 6.200 | 6.840 | 6.840 | 6.840 | 40,000 | 273,600 | 6.8400 | 2.028 | 1.838 | 2.028 | 2.028 | 2.028 | 134,942 | 2.0275 | 0.00% |
| 2007-03-13 | 0 | 6.840 | 6.200 | - | - | - | 0 | 0 | - | 2.028 | 1.838 | - | - | - | 0 | - | 0.00% |
| 2007-03-12 | 0 | 6.840 | 5.500 | - | - | - | 0 | 0 | - | 2.028 | 1.630 | - | - | - | 0 | - | 0.00% |
| 2007-03-09 | 0 | 6.840 | 6.200 | 7.000 | - | - | 0 | 0 | - | 2.028 | 1.838 | 2.075 | - | - | 0 | - | 0.00% |
| 2007-03-08 | 0 | 6.840 | 6.200 | 7.000 | - | - | 0 | 0 | - | 2.028 | 1.838 | 2.075 | - | - | 0 | - | 0.00% |
| 2007-03-07 | 0 | 6.840 | 6.200 | 7.000 | - | - | 0 | 0 | - | 2.028 | 1.838 | 2.075 | - | - | 0 | - | 0.00% |
| 2007-03-06 | 0 | 6.840 | 6.200 | 6.850 | 6.840 | 6.840 | 4,000 | 27,360 | 6.8400 | 2.028 | 1.838 | 2.031 | 2.028 | 2.028 | 13,494 | 2.0275 | 4.43% |
| 2007-03-05 | 0 | 6.550 | 6.850 | - | 6.500 | 6.850 | 32,000 | 215,100 | 6.7219 | 1.942 | 2.031 | - | 1.927 | 2.031 | 107,953 | 1.9925 | -4.52% |
| 2007-03-02 | 0 | 6.860 | 5.100 | 6.860 | - | - | 0 | 0 | - | 2.033 | 1.512 | 2.033 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 6.860 | 5.300 | - | - | - | 0 | 0 | - | 2.033 | 1.571 | - | - | - | 0 | - | 0.00% |
| 2007-02-28 | 0 | 6.860 | 5.700 | 6.860 | - | - | 0 | 0 | - | 2.033 | 1.690 | 2.033 | - | - | 0 | - | 0.00% |
| 2007-02-27 | 0 | 6.860 | 6.850 | 7.000 | 6.850 | 6.870 | 18,000 | 123,420 | 6.8567 | 2.033 | 2.031 | 2.075 | 2.031 | 2.036 | 60,724 | 2.0325 | 0.15% |
| 2007-02-26 | 0 | 6.850 | 6.650 | 6.850 | 6.850 | 6.950 | 18,000 | 123,600 | 6.8667 | 2.031 | 1.971 | 2.031 | 2.031 | 2.060 | 60,724 | 2.0354 | 0.00% |
| 2007-02-23 | 0 | 6.850 | 6.650 | 6.900 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 2.031 | 1.971 | 2.045 | 2.031 | 2.031 | 6,747 | 2.0305 | 0.00% |
| 2007-02-22 | 0 | 6.850 | 6.010 | 6.950 | - | - | 0 | 0 | - | 2.031 | 1.782 | 2.060 | - | - | 0 | - | 0.00% |
| 2007-02-21 | 0 | 6.850 | 6.010 | 6.850 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 2.031 | 1.782 | 2.031 | 2.075 | 2.075 | 33,735 | 2.0750 | 0.74% |
| 2007-02-16 | 0 | 6.800 | 6.000 | 6.900 | - | - | 0 | 0 | - | 2.016 | 1.779 | 2.045 | - | - | 0 | - | 0.00% |
| 2007-02-15 | 0 | 6.800 | 6.550 | - | 6.600 | 6.800 | 12,000 | 80,000 | 6.6667 | 2.016 | 1.942 | - | 1.956 | 2.016 | 40,482 | 1.9762 | 3.82% |
| 2007-02-14 | 0 | 6.550 | 6.510 | 6.800 | 6.550 | 6.650 | 22,000 | 145,200 | 6.6000 | 1.942 | 1.930 | 2.016 | 1.942 | 1.971 | 74,218 | 1.9564 | -0.76% |
| 2007-02-13 | 0 | 6.600 | 6.150 | 6.660 | - | - | 0 | 0 | - | 1.956 | 1.823 | 1.974 | - | - | 0 | - | 0.00% |
| 2007-02-12 | 0 | 6.600 | 6.250 | 6.600 | 6.600 | 6.600 | 172,000 | 1,135,200 | 6.6000 | 1.956 | 1.853 | 1.956 | 1.956 | 1.956 | 580,249 | 1.9564 | 0.00% |
| 2007-02-09 | 0 | 6.600 | 6.210 | 6.680 | - | - | 0 | 0 | - | 1.956 | 1.841 | 1.980 | - | - | 0 | - | 0.00% |
| 2007-02-08 | 0 | 6.600 | 6.230 | 6.600 | 6.800 | 6.800 | 100,000 | 680,000 | 6.8000 | 1.956 | 1.847 | 1.956 | 2.016 | 2.016 | 337,354 | 2.0157 | 0.00% |
| 2007-02-07 | 0 | 6.600 | 6.010 | 6.600 | 6.600 | 6.600 | 240,000 | 1,584,000 | 6.6000 | 1.956 | 1.782 | 1.956 | 1.956 | 1.956 | 809,650 | 1.9564 | 1.54% |
| 2007-02-06 | 0 | 6.500 | 6.300 | 6.600 | 6.500 | 6.600 | 52,000 | 343,000 | 6.5962 | 1.927 | 1.867 | 1.956 | 1.927 | 1.956 | 175,424 | 1.9553 | -1.52% |
| 2007-02-05 | 0 | 6.600 | 6.300 | 6.600 | 6.400 | 6.600 | 140,000 | 913,800 | 6.5271 | 1.956 | 1.867 | 1.956 | 1.897 | 1.956 | 472,296 | 1.9348 | 3.12% |
| 2007-02-02 | 0 | 6.400 | 6.250 | 6.450 | - | - | 0 | 0 | - | 1.897 | 1.853 | 1.912 | - | - | 0 | - | 0.00% |
| 2007-02-01 | 0 | 6.400 | 6.310 | 6.400 | 6.400 | 6.440 | 42,000 | 269,600 | 6.4190 | 1.897 | 1.870 | 1.897 | 1.897 | 1.909 | 141,689 | 1.9028 | 0.79% |
| 2007-01-31 | 0 | 6.350 | 6.330 | 6.350 | 6.350 | 6.360 | 50,000 | 317,600 | 6.3520 | 1.882 | 1.876 | 1.882 | 1.882 | 1.885 | 168,677 | 1.8829 | -0.94% |
| 2007-01-30 | 0 | 6.410 | 6.210 | 6.450 | - | - | 0 | 0 | - | 1.900 | 1.841 | 1.912 | - | - | 0 | - | 0.00% |
| 2007-01-29 | 0 | 6.410 | 6.410 | 6.500 | 6.410 | 6.410 | 4,000 | 25,640 | 6.4100 | 1.900 | 1.900 | 1.927 | 1.900 | 1.900 | 13,494 | 1.9001 | 0.16% |
| 2007-01-26 | 0 | 6.400 | 6.240 | 6.400 | 6.400 | 6.400 | 40,000 | 256,000 | 6.4000 | 1.897 | 1.850 | 1.897 | 1.897 | 1.897 | 134,942 | 1.8971 | 0.00% |
| 2007-01-25 | 0 | 6.400 | 6.300 | 6.440 | 6.400 | 6.400 | 8,000 | 51,280 | 6.4100 | 1.897 | 1.867 | 1.909 | 1.897 | 1.897 | 26,988 | 1.9001 | 0.79% |
| 2007-01-24 | 0 | 6.350 | 6.310 | 6.350 | 6.350 | 6.380 | 902,000 | 5,702,700 | 6.3223 | 1.882 | 1.870 | 1.882 | 1.882 | 1.891 | 3,042,934 | 1.8741 | 0.00% |
| 2007-01-23 | 0 | 6.350 | 6.270 | 6.350 | 6.350 | 6.350 | 68,000 | 431,800 | 6.3500 | 1.882 | 1.859 | 1.882 | 1.882 | 1.882 | 229,401 | 1.8823 | 0.00% |
| 2007-01-22 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 60,000 | 381,000 | 6.3500 | 1.882 | 1.838 | 1.882 | 1.882 | 1.882 | 202,412 | 1.8823 | 0.00% |
| 2007-01-19 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 220,000 | 1,397,000 | 6.3500 | 1.882 | 1.867 | 1.882 | 1.882 | 1.882 | 742,179 | 1.8823 | 0.79% |
| 2007-01-18 | 0 | 6.300 | 6.250 | 6.490 | - | - | 0 | 0 | - | 1.867 | 1.853 | 1.924 | - | - | 0 | - | 0.00% |
| 2007-01-17 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.350 | 34,200 | 216,440 | 6.3287 | 1.867 | 1.867 | 1.882 | 1.867 | 1.882 | 115,375 | 1.8760 | -0.79% |
| 2007-01-16 | 0 | 6.350 | 6.160 | 6.350 | 6.350 | 6.400 | 237,000 | 1,505,750 | 6.3534 | 1.882 | 1.826 | 1.882 | 1.882 | 1.897 | 799,529 | 1.8833 | 0.79% |
| 2007-01-15 | 0 | 6.300 | 6.300 | 6.350 | - | - | 0 | 0 | - | 1.867 | 1.867 | 1.882 | - | - | 0 | - | 0.00% |
| 2007-01-12 | 0 | 6.300 | 6.080 | 6.350 | 6.050 | 6.300 | 22,000 | 134,600 | 6.1182 | 1.867 | 1.802 | 1.882 | 1.793 | 1.867 | 74,218 | 1.8136 | 4.65% |
| 2007-01-11 | 0 | 6.020 | 6.020 | - | - | - | 0 | 0 | - | 1.784 | 1.784 | - | - | - | 0 | - | 0.33% |
| 2007-01-10 | 0 | 6.000 | 5.950 | - | - | - | 0 | 0 | - | 1.779 | 1.764 | - | - | - | 0 | - | 0.00% |
| 2007-01-09 | 0 | 6.000 | 5.900 | 6.100 | - | - | 0 | 0 | - | 1.779 | 1.749 | 1.808 | - | - | 0 | - | 0.00% |
| 2007-01-08 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.779 | 1.779 | 1.808 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 6.000 | 6.000 | - | - | - | 786,000 | 4,716,000 | 6.0000 | 1.779 | 1.779 | - | - | - | 2,651,603 | 1.7785 | 0.00% |
| 2007-01-04 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 202,000 | 1,212,000 | 6.0000 | 1.779 | 1.779 | 1.823 | 1.779 | 1.779 | 681,455 | 1.7785 | -0.83% |
| 2007-01-03 | 0 | 6.050 | 6.020 | 6.250 | - | - | 0 | 0 | - | 1.793 | 1.784 | 1.853 | - | - | 0 | - | 0.00% |
| 2007-01-02 | 0 | 6.050 | 6.010 | - | - | - | 0 | 0 | - | 1.793 | 1.782 | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 0 | 6.050 | 6.050 | 6.490 | 6.000 | 6.050 | 102,000 | 614,500 | 6.0245 | 1.793 | 1.793 | 1.924 | 1.779 | 1.793 | 344,101 | 1.7858 | -6.78% |
| 2006-12-28 | 0 | 6.490 | 6.040 | 6.490 | 6.490 | 6.500 | 218,000 | 1,416,100 | 6.4959 | 1.924 | 1.790 | 1.924 | 1.924 | 1.927 | 735,432 | 1.9255 | 3.84% |
| 2006-12-27 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 1.853 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 0 | 6.250 | 6.250 | - | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 1.853 | 1.853 | - | 1.838 | 1.838 | 6,747 | 1.8378 | 3.48% |
| 2006-12-21 | 0 | 6.040 | 6.040 | - | 6.040 | 6.040 | 362,000 | 2,186,480 | 6.0400 | 1.790 | 1.790 | - | 1.790 | 1.790 | 1,221,222 | 1.7904 | 0.00% |
| 2006-12-20 | 0 | 6.040 | 6.000 | 6.080 | 6.040 | 6.120 | 14,000 | 85,220 | 6.0871 | 1.790 | 1.779 | 1.802 | 1.790 | 1.814 | 47,230 | 1.8044 | -3.21% |
| 2006-12-19 | 0 | 6.240 | 6.120 | - | - | - | 142,000 | 886,080 | 6.2400 | 1.850 | 1.814 | - | - | - | 479,043 | 1.8497 | 0.00% |
| 2006-12-18 | 0 | 6.240 | 6.240 | - | - | - | 0 | 0 | - | 1.850 | 1.850 | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 6.240 | 6.240 | - | - | - | 0 | 0 | - | 1.850 | 1.850 | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 6.240 | 6.240 | - | 6.240 | 6.240 | 72,000 | 449,280 | 6.2400 | 1.850 | 1.850 | - | 1.850 | 1.850 | 242,895 | 1.8497 | 0.00% |
| 2006-12-13 | 0 | 6.240 | 6.230 | - | 6.240 | 6.240 | 194,000 | 1,210,560 | 6.2400 | 1.850 | 1.847 | - | 1.850 | 1.850 | 654,467 | 1.8497 | 0.32% |
| 2006-12-12 | 0 | 6.220 | 6.200 | 6.240 | - | - | 0 | 0 | - | 1.844 | 1.838 | 1.850 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 6.220 | 6.200 | - | 6.200 | 6.220 | 290,000 | 1,800,000 | 6.2069 | 1.844 | 1.838 | - | 1.838 | 1.844 | 978,327 | 1.8399 | 0.32% |
| 2006-12-08 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 1.838 | 1.823 | 1.838 | 1.838 | 1.838 | 236,148 | 1.8378 | 0.00% |
| 2006-12-07 | 0 | 6.200 | 6.100 | - | - | - | 0 | 0 | - | 1.838 | 1.808 | - | - | - | 0 | - | 0.00% |
| 2006-12-06 | 0 | 6.200 | 6.050 | 6.300 | - | - | 0 | 0 | - | 1.838 | 1.793 | 1.867 | - | - | 0 | - | 0.00% |
| 2006-12-05 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 60,000 | 372,000 | 6.2000 | 1.838 | 1.838 | 1.867 | 1.838 | 1.838 | 202,412 | 1.8378 | 1.31% |
| 2006-12-04 | 0 | 6.120 | 6.000 | - | - | - | 0 | 0 | - | 1.814 | 1.779 | - | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 6.120 | 6.120 | - | 6.000 | 6.000 | 300,000 | 1,800,000 | 6.0000 | 1.814 | 1.814 | - | 1.779 | 1.779 | 1,012,062 | 1.7785 | 0.00% |
| 2006-11-30 | 0 | 6.120 | 6.000 | - | - | - | 0 | 0 | - | 1.814 | 1.779 | - | - | - | 0 | - | 0.00% |
| 2006-11-29 | 0 | 6.120 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.814 | 1.779 | 1.838 | - | - | 0 | - | 0.00% |
| 2006-11-28 | 0 | 6.120 | 5.940 | 6.200 | 6.000 | 6.120 | 20,000 | 121,200 | 6.0600 | 1.814 | 1.761 | 1.838 | 1.779 | 1.814 | 67,471 | 1.7963 | 0.33% |
| 2006-11-27 | 0 | 6.100 | 6.010 | 6.120 | 6.090 | 6.100 | 10,000 | 60,920 | 6.0920 | 1.808 | 1.782 | 1.814 | 1.805 | 1.808 | 33,735 | 1.8058 | 0.33% |
| 2006-11-24 | 0 | 6.080 | 6.080 | 6.100 | 6.000 | 6.080 | 12,000 | 72,800 | 6.0667 | 1.802 | 1.802 | 1.808 | 1.779 | 1.802 | 40,482 | 1.7983 | 0.00% |
| 2006-11-23 | 0 | 6.080 | 6.000 | 6.080 | - | - | 0 | 0 | - | 1.802 | 1.779 | 1.802 | - | - | 0 | - | -0.33% |
| 2006-11-22 | 0 | 6.100 | 6.000 | 6.120 | - | - | 0 | 0 | - | 1.808 | 1.779 | 1.814 | - | - | 0 | - | 0.00% |
| 2006-11-21 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 1.808 | 1.779 | 1.808 | 1.808 | 1.808 | 6,747 | 1.8082 | 1.67% |
| 2006-11-20 | 0 | 6.000 | 5.920 | 6.050 | - | - | 0 | 0 | - | 1.779 | 1.755 | 1.793 | - | - | 0 | - | 0.00% |
| 2006-11-17 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.779 | 1.755 | 1.779 | 1.779 | 1.779 | 67,471 | 1.7785 | 0.00% |
| 2006-11-16 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 1.779 | 1.752 | 1.779 | - | - | 0 | - | 0.00% |
| 2006-11-15 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 25,000 | 149,900 | 5.9960 | 1.779 | 1.764 | 1.779 | 1.779 | 1.779 | 84,339 | 1.7774 | 0.00% |
| 2006-11-14 | 0 | 6.000 | 6.000 | 6.100 | 5.920 | 6.000 | 25,400 | 151,010 | 5.9453 | 1.779 | 1.779 | 1.808 | 1.755 | 1.779 | 85,688 | 1.7623 | 1.52% |
| 2006-11-13 | 0 | 5.910 | 5.910 | - | 5.910 | 5.910 | 34,000 | 200,940 | 5.9100 | 1.752 | 1.752 | - | 1.752 | 1.752 | 114,700 | 1.7519 | 0.00% |
| 2006-11-10 | 0 | 5.910 | 5.910 | - | 5.900 | 5.910 | 40,000 | 236,300 | 5.9075 | 1.752 | 1.752 | - | 1.749 | 1.752 | 134,942 | 1.7511 | 0.17% |
| 2006-11-09 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 120,000 | 712,500 | 5.9375 | 1.749 | 1.749 | 1.779 | 1.749 | 1.764 | 404,825 | 1.7600 | 0.85% |
| 2006-11-08 | 0 | 5.850 | 5.760 | 5.850 | 5.850 | 5.850 | 486,000 | 2,843,100 | 5.8500 | 1.734 | 1.707 | 1.734 | 1.734 | 1.734 | 1,639,541 | 1.7341 | 0.00% |
| 2006-11-07 | 0 | 5.850 | 5.650 | 5.850 | 5.810 | 5.850 | 349,200 | 2,041,822 | 5.8471 | 1.734 | 1.675 | 1.734 | 1.722 | 1.734 | 1,178,040 | 1.7332 | 0.86% |
| 2006-11-06 | 0 | 5.800 | 5.800 | 5.950 | - | - | 740,000 | 4,320,000 | 5.8378 | 1.719 | 1.719 | 1.764 | - | - | 2,496,420 | 1.7305 | 0.00% |
| 2006-11-03 | 0 | 5.800 | 5.680 | 5.800 | - | - | 50,000 | 290,000 | 5.8000 | 1.719 | 1.684 | 1.719 | - | - | 168,677 | 1.7193 | 0.00% |
| 2006-11-02 | 0 | 5.800 | 5.760 | 5.900 | 5.800 | 5.800 | 84,000 | 487,200 | 5.8000 | 1.719 | 1.707 | 1.749 | 1.719 | 1.719 | 283,377 | 1.7193 | 0.00% |
| 2006-11-01 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 17,000 | 98,300 | 5.7824 | 1.719 | 1.719 | 1.749 | 1.719 | 1.719 | 57,350 | 1.7140 | 0.00% |
| 2006-10-31 | 0 | 5.800 | 5.700 | 5.800 | - | - | 180,000 | 1,044,000 | 5.8000 | 1.719 | 1.690 | 1.719 | - | - | 607,237 | 1.7193 | 0.00% |
| 2006-10-27 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 1.719 | 1.690 | 1.749 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 14,000 | 81,200 | 5.8000 | 1.719 | 1.719 | 1.749 | 1.719 | 1.719 | 47,230 | 1.7193 | -1.69% |
| 2006-10-25 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.749 | 1.719 | 1.749 | - | - | 0 | - | 0.00% |
| 2006-10-24 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 90,000 | 530,000 | 5.8889 | 1.749 | 1.719 | 1.749 | 1.719 | 1.749 | 303,619 | 1.7456 | 1.72% |
| 2006-10-23 | 0 | 5.800 | 5.800 | 5.890 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 1.719 | 1.719 | 1.746 | 1.719 | 1.719 | 33,735 | 1.7193 | 0.00% |
| 2006-10-20 | 0 | 5.800 | 5.750 | 5.890 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 1.719 | 1.704 | 1.746 | 1.719 | 1.719 | 26,988 | 1.7193 | 0.00% |
| 2006-10-19 | 0 | 5.800 | 5.710 | 5.900 | 5.800 | 5.800 | 48,000 | 278,400 | 5.8000 | 1.719 | 1.693 | 1.749 | 1.719 | 1.719 | 161,930 | 1.7193 | 0.00% |
| 2006-10-18 | 0 | 5.800 | 5.710 | 5.900 | 5.800 | 5.810 | 10,000 | 58,020 | 5.8020 | 1.719 | 1.693 | 1.749 | 1.719 | 1.722 | 33,735 | 1.7199 | -1.53% |
| 2006-10-17 | 0 | 5.890 | 5.890 | 6.000 | 5.890 | 5.890 | 2,000 | 11,780 | 5.8900 | 1.746 | 1.746 | 1.779 | 1.746 | 1.746 | 6,747 | 1.7459 | 0.00% |
| 2006-10-16 | 0 | 5.890 | 5.890 | 6.000 | - | - | 280,000 | 1,638,000 | 5.8500 | 1.746 | 1.746 | 1.779 | - | - | 944,591 | 1.7341 | 0.00% |
| 2006-10-13 | 0 | 5.890 | 5.890 | 5.900 | - | - | 0 | 0 | - | 1.746 | 1.746 | 1.749 | - | - | 0 | - | 0.68% |
| 2006-10-12 | 0 | 5.850 | 5.850 | 5.900 | - | - | 0 | 0 | - | 1.734 | 1.734 | 1.749 | - | - | 0 | - | 0.00% |
| 2006-10-11 | 0 | 5.850 | 5.850 | - | 5.850 | 5.850 | 100,000 | 585,000 | 5.8500 | 1.734 | 1.734 | - | 1.734 | 1.734 | 337,354 | 1.7341 | -0.85% |
| 2006-10-10 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 1.749 | 1.734 | 1.779 | - | - | 0 | - | 0.00% |
| 2006-10-09 | 0 | 5.900 | 5.800 | 6.000 | - | - | 0 | 0 | - | 1.749 | 1.719 | 1.779 | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 22,000 | 129,800 | 5.9000 | 1.749 | 1.734 | 1.749 | 1.749 | 1.749 | 74,218 | 1.7489 | 0.00% |
| 2006-10-05 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 1.749 | 1.734 | 1.749 | 1.749 | 1.749 | 20,241 | 1.7489 | 0.00% |
| 2006-10-04 | 0 | 5.900 | 5.700 | 5.900 | 5.900 | 5.900 | 32,000 | 188,800 | 5.9000 | 1.749 | 1.690 | 1.749 | 1.749 | 1.749 | 107,953 | 1.7489 | 0.60% |
| 2006-10-03 | 0 | 5.865 | - | 6.000 | - | - | 0 | 0 | - | 1.739 | - | 1.779 | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 5.865 | 5.730 | 5.950 | - | - | 0 | 0 | - | 1.739 | 1.699 | 1.764 | - | - | 0 | - | -0.00% |
| 2006-09-28 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 68,000 | 404,600 | 5.9500 | 1.739 | 1.724 | 1.739 | 1.739 | 1.739 | 232,725 | 1.7385 | -0.83% |
| 2006-09-27 | 0 | 6.000 | 5.850 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.709 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-09-26 | 0 | 6.000 | 5.850 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.709 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-09-25 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.753 | 1.739 | 1.753 | 1.753 | 1.753 | 68,449 | 1.7531 | 0.00% |
| 2006-09-22 | 0 | 6.000 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.753 | 1.753 | 1.812 | - | - | 0 | - | 0.00% |
| 2006-09-21 | 0 | 6.000 | 5.970 | 6.000 | 6.000 | 6.000 | 30,000 | 180,000 | 6.0000 | 1.753 | 1.744 | 1.753 | 1.753 | 1.753 | 102,673 | 1.7531 | 0.50% |
| 2006-09-20 | 0 | 5.970 | 5.900 | 5.970 | 5.970 | 5.970 | 130,000 | 776,100 | 5.9700 | 1.744 | 1.724 | 1.744 | 1.744 | 1.744 | 444,916 | 1.7444 | 0.00% |
| 2006-09-19 | 0 | 5.970 | 5.970 | - | - | - | 0 | 0 | - | 1.744 | 1.744 | - | - | - | 0 | - | 0.34% |
| 2006-09-18 | 0 | 5.950 | 5.850 | - | - | - | 0 | 0 | - | 1.739 | 1.709 | - | - | - | 0 | - | 0.00% |
| 2006-09-15 | 0 | 5.950 | - | 5.950 | 5.950 | 5.950 | 90,000 | 535,500 | 5.9500 | 1.739 | - | 1.739 | 1.739 | 1.739 | 308,019 | 1.7385 | 0.00% |
| 2006-09-14 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 1.739 | 1.724 | 1.739 | 1.739 | 1.739 | 13,690 | 1.7385 | 0.00% |
| 2006-09-13 | 0 | 5.950 | 5.850 | 5.950 | 5.950 | 5.950 | 472,000 | 2,766,000 | 5.8602 | 1.739 | 1.709 | 1.739 | 1.739 | 1.739 | 1,615,388 | 1.7123 | 1.71% |
| 2006-09-12 | 0 | 5.850 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.709 | 1.695 | 1.724 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 1.709 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-08 | 0 | 5.850 | 5.800 | - | - | - | 0 | 0 | - | 1.709 | 1.695 | - | - | - | 0 | - | 0.00% |
| 2006-09-07 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 1.709 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-06 | 0 | 5.850 | 5.750 | 5.850 | - | - | 60,000 | 348,000 | 5.8000 | 1.709 | 1.680 | 1.709 | - | - | 205,346 | 1.6947 | 0.00% |
| 2006-09-05 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 1.709 | 1.680 | 1.709 | - | - | 0 | - | 0.00% |
| 2006-09-04 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 262,000 | 1,532,700 | 5.8500 | 1.709 | 1.695 | 1.709 | 1.709 | 1.709 | 896,677 | 1.7093 | 0.00% |
| 2006-09-01 | 0 | 5.850 | 5.750 | 5.850 | 5.850 | 5.850 | 90,000 | 526,500 | 5.8500 | 1.709 | 1.680 | 1.709 | 1.709 | 1.709 | 308,019 | 1.7093 | 0.00% |
| 2006-08-31 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 1.709 | 1.680 | 1.709 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 1.709 | 1.680 | 1.709 | - | - | 0 | - | 0.00% |
| 2006-08-29 | 0 | 5.850 | 5.750 | 5.850 | 5.800 | 5.850 | 12,000 | 70,100 | 5.8417 | 1.709 | 1.680 | 1.709 | 1.695 | 1.709 | 41,069 | 1.7069 | 0.86% |
| 2006-08-28 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 196,000 | 1,146,100 | 5.8474 | 1.695 | 1.695 | 1.709 | 1.695 | 1.709 | 670,797 | 1.7086 | -1.02% |
| 2006-08-25 | 0 | 5.860 | 5.800 | 5.860 | - | - | 0 | 0 | - | 1.712 | 1.695 | 1.712 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 5.860 | 5.800 | 5.860 | 5.850 | 5.860 | 88,000 | 515,060 | 5.8530 | 1.712 | 1.695 | 1.712 | 1.709 | 1.712 | 301,174 | 1.7102 | 0.17% |
| 2006-08-23 | 0 | 5.850 | 5.850 | - | 5.850 | 5.850 | 42,000 | 245,700 | 5.8500 | 1.709 | 1.709 | - | 1.709 | 1.709 | 143,742 | 1.7093 | 0.86% |
| 2006-08-22 | 0 | 5.800 | 5.780 | 5.900 | 5.800 | 5.800 | 150,000 | 870,000 | 5.8000 | 1.695 | 1.689 | 1.724 | 1.695 | 1.695 | 513,365 | 1.6947 | 0.00% |
| 2006-08-21 | 0 | 5.800 | 5.800 | - | - | - | 0 | 0 | - | 1.695 | 1.695 | - | - | - | 0 | - | 0.00% |
| 2006-08-18 | 0 | 5.800 | 5.720 | 5.820 | 5.800 | 5.800 | 164,000 | 951,200 | 5.8000 | 1.695 | 1.671 | 1.701 | 1.695 | 1.695 | 561,279 | 1.6947 | 0.00% |
| 2006-08-17 | 0 | 5.800 | 5.710 | 5.840 | - | - | 0 | 0 | - | 1.695 | 1.668 | 1.706 | - | - | 0 | - | 0.00% |
| 2006-08-16 | 0 | 5.800 | 5.700 | - | 5.800 | 5.800 | 182,000 | 1,055,600 | 5.8000 | 1.695 | 1.665 | - | 1.695 | 1.695 | 622,883 | 1.6947 | 0.00% |
| 2006-08-15 | 0 | 5.800 | 5.700 | 6.000 | - | - | 0 | 0 | - | 1.695 | 1.665 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-08-14 | 0 | 5.800 | 5.790 | 5.800 | 5.790 | 5.800 | 20,000 | 115,840 | 5.7920 | 1.695 | 1.692 | 1.695 | 1.692 | 1.695 | 68,449 | 1.6924 | 0.00% |
| 2006-08-11 | 0 | 5.800 | 5.750 | 5.800 | - | - | 300,000 | 1,732,500 | 5.7750 | 1.695 | 1.680 | 1.695 | - | - | 1,026,730 | 1.6874 | 0.00% |
| 2006-08-10 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 110,000 | 634,100 | 5.7645 | 1.695 | 1.680 | 1.695 | 1.680 | 1.695 | 376,468 | 1.6843 | 0.00% |
| 2006-08-09 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 44,000 | 255,200 | 5.8000 | 1.695 | 1.680 | 1.695 | 1.695 | 1.695 | 150,587 | 1.6947 | 0.00% |
| 2006-08-08 | 0 | 5.800 | 5.700 | 5.820 | 5.800 | 5.800 | 28,000 | 162,400 | 5.8000 | 1.695 | 1.665 | 1.701 | 1.695 | 1.695 | 95,828 | 1.6947 | 0.00% |
| 2006-08-07 | 0 | 5.800 | 5.700 | 5.820 | 5.700 | 5.800 | 64,000 | 370,000 | 5.7813 | 1.695 | 1.665 | 1.701 | 1.665 | 1.695 | 219,036 | 1.6892 | 0.00% |
| 2006-08-04 | 0 | 5.800 | 5.700 | 5.800 | - | - | 6,000 | 34,200 | 5.7000 | 1.695 | 1.665 | 1.695 | - | - | 20,535 | 1.6655 | 0.00% |
| 2006-08-03 | 0 | 5.800 | 5.720 | 5.800 | - | - | 0 | 0 | - | 1.695 | 1.671 | 1.695 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 5.800 | 5.720 | 5.800 | 5.800 | 5.800 | 60,000 | 348,000 | 5.8000 | 1.695 | 1.671 | 1.695 | 1.695 | 1.695 | 205,346 | 1.6947 | 0.00% |
| 2006-08-01 | 0 | 5.800 | 5.710 | 5.800 | - | - | 0 | 0 | - | 1.695 | 1.668 | 1.695 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 1.695 | 1.665 | 1.695 | 1.695 | 1.695 | 68,449 | 1.6947 | 0.00% |
| 2006-07-28 | 0 | 5.800 | 5.800 | 5.820 | 5.800 | 5.800 | 90,000 | 522,000 | 5.8000 | 1.695 | 1.695 | 1.701 | 1.695 | 1.695 | 308,019 | 1.6947 | 0.00% |
| 2006-07-27 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.820 | 36,000 | 208,840 | 5.8011 | 1.695 | 1.665 | 1.695 | 1.695 | 1.701 | 123,208 | 1.6950 | 0.00% |
| 2006-07-26 | 0 | 5.800 | 5.700 | 5.900 | 5.800 | 5.800 | 106,000 | 614,800 | 5.8000 | 1.695 | 1.665 | 1.724 | 1.695 | 1.695 | 362,778 | 1.6947 | 0.00% |
| 2006-07-25 | 0 | 5.800 | 5.750 | 5.820 | - | - | 0 | 0 | - | 1.695 | 1.680 | 1.701 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 5.800 | 5.750 | 5.820 | - | - | 0 | 0 | - | 1.695 | 1.680 | 1.701 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 5.800 | 5.750 | 5.800 | - | - | 0 | 0 | - | 1.695 | 1.680 | 1.695 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 1.695 | 1.665 | 1.695 | 1.695 | 1.695 | 34,224 | 1.6947 | 2.65% |
| 2006-07-19 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 38,000 | 214,700 | 5.6500 | 1.651 | 1.636 | 1.651 | 1.651 | 1.651 | 130,052 | 1.6509 | 0.00% |
| 2006-07-18 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 110,000 | 624,400 | 5.6764 | 1.651 | 1.651 | 1.665 | 1.636 | 1.665 | 376,468 | 1.6586 | -0.88% |
| 2006-07-17 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 1.665 | 1.651 | 1.695 | 1.665 | 1.665 | 61,604 | 1.6655 | 0.00% |
| 2006-07-14 | 0 | 5.700 | 5.650 | 5.750 | - | - | 0 | 0 | - | 1.665 | 1.651 | 1.680 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 1.665 | 1.651 | 1.695 | 1.665 | 1.665 | 6,845 | 1.6655 | 0.00% |
| 2006-07-12 | 0 | 5.700 | 5.600 | 6.000 | 5.700 | 5.750 | 92,000 | 525,100 | 5.7076 | 1.665 | 1.636 | 1.753 | 1.665 | 1.680 | 314,864 | 1.6677 | -1.72% |
| 2006-07-11 | 0 | 5.800 | 5.600 | 5.900 | - | - | 0 | 0 | - | 1.695 | 1.636 | 1.724 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 4,000 | 23,000 | 5.7500 | 1.695 | 1.665 | 1.695 | 1.695 | 1.695 | 13,690 | 1.6801 | 1.75% |
| 2006-07-07 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.900 | 530,000 | 3,067,800 | 5.7883 | 1.665 | 1.665 | 1.695 | 1.665 | 1.724 | 1,813,889 | 1.6913 | -5.00% |
| 2006-07-06 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.100 | 44,000 | 266,500 | 6.0568 | 1.753 | 1.724 | 1.753 | 1.753 | 1.782 | 150,587 | 1.7697 | 1.69% |
| 2006-07-05 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 6.050 | 62,000 | 367,600 | 5.9290 | 1.724 | 1.709 | 1.753 | 1.709 | 1.768 | 212,191 | 1.7324 | -2.48% |
| 2006-07-04 | 0 | 6.050 | 5.800 | 6.050 | - | - | 0 | 0 | - | 1.768 | 1.695 | 1.768 | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 4,000 | 24,300 | 6.0750 | 1.768 | 1.753 | 1.768 | 1.768 | 1.782 | 13,690 | 1.7751 | 0.00% |
| 2006-06-30 | 0 | 6.050 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.768 | 1.753 | 1.782 | - | - | 0 | - | 0.00% |
| 2006-06-29 | 0 | 6.050 | 5.700 | 6.050 | 6.000 | 6.050 | 22,000 | 132,500 | 6.0227 | 1.768 | 1.665 | 1.768 | 1.753 | 1.768 | 75,294 | 1.7598 | 0.83% |
| 2006-06-28 | 0 | 6.000 | 5.700 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.665 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 6.000 | 5.750 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.680 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 6.000 | 5.750 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.680 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.724 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 6.000 | 5.800 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.753 | 1.695 | 1.753 | 1.753 | 1.753 | 6,845 | 1.7531 | 0.00% |
| 2006-06-21 | 0 | 6.000 | 5.750 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.753 | 1.680 | 1.753 | 1.753 | 1.753 | 6,845 | 1.7531 | 0.00% |
| 2006-06-20 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.695 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 1.753 | 1.724 | 1.753 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.300 | 68,000 | 413,000 | 6.0735 | 1.753 | 1.739 | 1.782 | 1.753 | 1.841 | 232,725 | 1.7746 | -1.64% |
| 2006-06-15 | 0 | 6.100 | 6.100 | 6.150 | 6.000 | 6.100 | 115,618 | 703,584 | 6.0854 | 1.782 | 1.782 | 1.797 | 1.753 | 1.782 | 395,695 | 1.7781 | -3.94% |
| 2006-06-14 | 0 | 6.350 | 5.800 | 6.350 | - | - | 0 | 0 | - | 1.855 | 1.695 | 1.855 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 6.350 | 5.300 | 6.350 | - | - | 0 | 0 | - | 1.855 | 1.549 | 1.855 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 6.350 | 5.500 | 6.350 | - | - | 0 | 0 | - | 1.855 | 1.607 | 1.855 | - | - | 0 | - | -0.78% |
| 2006-06-09 | 0 | 6.400 | 5.750 | 6.400 | - | - | 0 | 0 | - | 1.870 | 1.680 | 1.870 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 6.400 | 5.750 | 6.400 | - | - | 0 | 0 | - | 1.870 | 1.680 | 1.870 | - | - | 0 | - | -1.54% |
| 2006-06-07 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 160,000 | 1,040,000 | 6.5000 | 1.899 | 1.841 | 1.899 | 1.899 | 1.899 | 547,589 | 1.8992 | 1.80% |
| 2006-06-06 | 0 | 6.385 | 6.100 | 6.500 | - | - | 0 | 0 | - | 1.866 | 1.782 | 1.899 | - | - | 0 | - | 0.00% |
| 2006-06-05 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 1.866 | 1.808 | 1.866 | 1.866 | 1.866 | 6,968 | 1.8656 | 0.00% |
| 2006-06-02 | 0 | 6.500 | 6.100 | - | 6.300 | 6.500 | 8,000 | 50,800 | 6.3500 | 1.866 | 1.751 | - | 1.808 | 1.866 | 27,873 | 1.8226 | 3.17% |
| 2006-06-01 | 0 | 6.300 | 6.000 | 6.500 | - | - | 0 | 0 | - | 1.808 | 1.722 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 6.300 | 6.000 | 6.500 | - | - | 0 | 0 | - | 1.808 | 1.722 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-05-29 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 1.808 | 1.751 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 1.808 | 1.780 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-05-25 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 1.808 | 1.751 | 1.808 | - | - | 0 | - | -1.56% |
| 2006-05-24 | 0 | 6.400 | 6.100 | 6.400 | - | - | 0 | 0 | - | 1.837 | 1.751 | 1.837 | - | - | 0 | - | 0.00% |
| 2006-05-23 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 1.837 | 1.780 | 1.837 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 6.400 | 6.150 | 6.400 | - | - | 0 | 0 | - | 1.837 | 1.765 | 1.837 | - | - | 0 | - | -1.54% |
| 2006-05-19 | 0 | 6.500 | 6.100 | 6.500 | - | - | 0 | 0 | - | 1.866 | 1.751 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-05-18 | 0 | 6.500 | 6.200 | 6.500 | - | - | 0 | 0 | - | 1.866 | 1.780 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 6.500 | 6.300 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 1.866 | 1.808 | - | 1.866 | 1.866 | 34,841 | 1.8656 | 4.84% |
| 2006-05-16 | 0 | 6.200 | 6.200 | 6.400 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 1.780 | 1.780 | 1.837 | 1.780 | 1.780 | 6,968 | 1.7795 | 0.81% |
| 2006-05-15 | 0 | 6.150 | 6.150 | 6.250 | 6.000 | 6.300 | 40,000 | 247,500 | 6.1875 | 1.765 | 1.765 | 1.794 | 1.722 | 1.808 | 139,363 | 1.7759 | -5.38% |
| 2006-05-12 | 0 | 6.500 | 6.350 | 6.550 | - | - | 0 | 0 | - | 1.866 | 1.823 | 1.880 | - | - | 0 | - | 0.00% |
| 2006-05-11 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 60,000 | 390,000 | 6.5000 | 1.866 | 1.837 | 1.866 | 1.866 | 1.866 | 209,044 | 1.8656 | 0.00% |
| 2006-05-10 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 21,000 | 136,300 | 6.4905 | 1.866 | 1.823 | 1.866 | 1.866 | 1.866 | 73,166 | 1.8629 | -1.52% |
| 2006-05-09 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 1,430,000 | 9,438,000 | 6.6000 | 1.894 | 1.866 | 1.894 | 1.894 | 1.894 | 4,982,226 | 1.8943 | 0.00% |
| 2006-05-08 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 50,000 | 330,000 | 6.6000 | 1.894 | 1.866 | 1.894 | 1.894 | 1.894 | 174,204 | 1.8943 | 0.00% |
| 2006-05-04 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 1.894 | 1.866 | 1.894 | 1.894 | 1.894 | 69,681 | 1.8943 | 0.00% |
| 2006-05-03 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 198,000 | 1,306,800 | 6.6000 | 1.894 | 1.866 | 1.894 | 1.894 | 1.894 | 689,847 | 1.8943 | -0.75% |
| 2006-05-02 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 466,000 | 3,098,900 | 6.6500 | 1.909 | 1.894 | 1.909 | 1.909 | 1.909 | 1,623,579 | 1.9087 | 0.76% |
| 2006-04-28 | 0 | 6.600 | 6.500 | 6.600 | 6.650 | 6.650 | 60,000 | 399,000 | 6.6500 | 1.894 | 1.866 | 1.894 | 1.909 | 1.909 | 209,044 | 1.9087 | 1.54% |
| 2006-04-27 | 0 | 6.500 | 6.300 | 6.650 | 6.500 | 7.000 | 420,000 | 2,809,200 | 6.6886 | 1.866 | 1.808 | 1.909 | 1.866 | 2.009 | 1,463,311 | 1.9198 | -1.52% |
| 2006-04-26 | 0 | 6.600 | 6.350 | 7.000 | 6.600 | 6.600 | 7,000 | 46,050 | 6.5786 | 1.894 | 1.823 | 2.009 | 1.894 | 1.894 | 24,389 | 1.8882 | 0.00% |
| 2006-04-25 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 180,000 | 1,188,000 | 6.6000 | 1.894 | 1.866 | 1.894 | 1.894 | 1.894 | 627,133 | 1.8943 | 0.00% |
| 2006-04-24 | 0 | 6.600 | 6.600 | 6.850 | 6.600 | 6.600 | 30,000 | 198,000 | 6.6000 | 1.894 | 1.894 | 1.966 | 1.894 | 1.894 | 104,522 | 1.8943 | 0.00% |
| 2006-04-21 | 0 | 6.600 | 6.200 | 6.600 | - | - | 21,200 | 139,440 | 6.5774 | 1.894 | 1.780 | 1.894 | - | - | 73,862 | 1.8878 | 0.00% |
| 2006-04-20 | 0 | 6.600 | 6.300 | 6.600 | 6.600 | 6.600 | 42,000 | 277,200 | 6.6000 | 1.894 | 1.808 | 1.894 | 1.894 | 1.894 | 146,331 | 1.8943 | 0.00% |
| 2006-04-19 | 0 | 6.600 | 6.200 | 6.600 | - | - | 0 | 0 | - | 1.894 | 1.780 | 1.894 | - | - | 0 | - | 0.00% |
| 2006-04-18 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 1.894 | 1.894 | - | - | - | 0 | - | 0.00% |
| 2006-04-13 | 0 | 6.600 | 6.600 | 6.800 | 6.600 | 6.600 | 74,000 | 488,400 | 6.6000 | 1.894 | 1.894 | 1.952 | 1.894 | 1.894 | 257,821 | 1.8943 | 3.94% |
| 2006-04-12 | 0 | 6.350 | 6.200 | 6.600 | - | - | 0 | 0 | - | 1.823 | 1.780 | 1.894 | - | - | 0 | - | 0.00% |
| 2006-04-11 | 0 | 6.350 | 6.350 | 6.500 | - | - | 402,000 | 2,532,600 | 6.3000 | 1.823 | 1.823 | 1.866 | - | - | 1,400,598 | 1.8082 | 0.00% |
| 2006-04-10 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 1.823 | 1.823 | 1.837 | 1.808 | 1.808 | 69,681 | 1.8082 | 0.79% |
| 2006-04-07 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.350 | 912,000 | 5,753,000 | 6.3081 | 1.808 | 1.794 | 1.837 | 1.808 | 1.823 | 3,177,476 | 1.8106 | 0.00% |
| 2006-04-06 | 0 | 6.300 | 6.200 | 6.400 | - | - | 0 | 0 | - | 1.808 | 1.780 | 1.837 | - | - | 0 | - | 0.00% |
| 2006-04-04 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 6.300 | 144,000 | 905,000 | 6.2847 | 1.808 | 1.808 | 1.837 | 1.794 | 1.808 | 501,707 | 1.8038 | 1.61% |
| 2006-04-03 | 0 | 6.200 | 6.200 | 7.200 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 1.780 | 1.780 | 2.067 | 1.780 | 1.780 | 13,936 | 1.7795 | 0.00% |
| 2006-03-31 | 0 | 6.200 | 6.150 | 6.200 | - | - | 0 | 0 | - | 1.780 | 1.765 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 30,000 | 186,000 | 6.2000 | 1.780 | 1.780 | 1.794 | 1.780 | 1.780 | 104,522 | 1.7795 | 0.00% |
| 2006-03-29 | 0 | 6.200 | 6.150 | 6.500 | - | - | 0 | 0 | - | 1.780 | 1.765 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-03-28 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 66,000 | 409,200 | 6.2000 | 1.780 | 1.780 | 1.808 | 1.780 | 1.780 | 229,949 | 1.7795 | 0.81% |
| 2006-03-27 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 30,000 | 184,500 | 6.1500 | 1.765 | 1.765 | 1.780 | 1.765 | 1.765 | 104,522 | 1.7652 | 0.00% |
| 2006-03-24 | 0 | 6.150 | 6.100 | 6.500 | - | - | 0 | 0 | - | 1.765 | 1.751 | 1.866 | - | - | 0 | - | 0.00% |
| 2006-03-23 | 0 | 6.150 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.765 | 1.722 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-03-22 | 0 | 6.150 | 6.000 | 6.250 | - | - | 0 | 0 | - | 1.765 | 1.722 | 1.794 | - | - | 0 | - | 0.00% |
| 2006-03-21 | 0 | 6.150 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.765 | 1.722 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-03-20 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 8,000 | 49,200 | 6.1500 | 1.765 | 1.765 | 1.780 | 1.765 | 1.765 | 27,873 | 1.7652 | -0.81% |
| 2006-03-17 | 0 | 6.200 | - | 6.300 | 6.200 | 6.200 | 8,000 | 49,600 | 6.2000 | 1.780 | - | 1.808 | 1.780 | 1.780 | 27,873 | 1.7795 | 0.00% |
| 2006-03-16 | 0 | 6.200 | 6.150 | 6.300 | - | - | 400 | 2,480 | 6.2000 | 1.780 | 1.765 | 1.808 | - | - | 1,394 | 1.7795 | 0.00% |
| 2006-03-15 | 0 | 6.200 | 6.150 | 6.200 | - | - | 180,400 | 1,118,400 | 6.1996 | 1.780 | 1.765 | 1.780 | - | - | 628,527 | 1.7794 | 0.00% |
| 2006-03-14 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 160,000 | 992,000 | 6.2000 | 1.780 | 1.765 | 1.780 | 1.780 | 1.780 | 557,452 | 1.7795 | 0.00% |
| 2006-03-13 | 0 | 6.200 | 6.150 | 6.350 | 6.200 | 6.200 | 72,000 | 446,400 | 6.2000 | 1.780 | 1.765 | 1.823 | 1.780 | 1.780 | 250,853 | 1.7795 | 0.00% |
| 2006-03-10 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 1.780 | 1.780 | 1.794 | 1.780 | 1.780 | 243,885 | 1.7795 | 0.00% |
| 2006-03-09 | 0 | 6.200 | - | 6.250 | - | - | 0 | 0 | - | 1.780 | - | 1.794 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 6.200 | 6.150 | 6.250 | - | - | 0 | 0 | - | 1.780 | 1.765 | 1.794 | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 184,400 | 1,143,200 | 6.1996 | 1.780 | 1.780 | 1.794 | 1.780 | 1.780 | 642,463 | 1.7794 | -0.80% |
| 2006-03-06 | 0 | 6.250 | 6.150 | 6.250 | 6.150 | 6.250 | 20,000 | 124,000 | 6.2000 | 1.794 | 1.765 | 1.794 | 1.765 | 1.794 | 69,681 | 1.7795 | 1.63% |
| 2006-03-03 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 100,000 | 615,000 | 6.1500 | 1.765 | 1.765 | 1.780 | 1.765 | 1.765 | 348,407 | 1.7652 | 0.00% |
| 2006-03-02 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 1.765 | 1.765 | 1.794 | 1.765 | 1.765 | 13,936 | 1.7652 | 0.00% |
| 2006-03-01 | 0 | 6.150 | 6.150 | 6.300 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 6.150 | 6.150 | 6.300 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.150 | 100,000 | 615,000 | 6.1500 | 1.765 | 1.765 | 1.808 | 1.765 | 1.765 | 348,407 | 1.7652 | -1.60% |
| 2006-02-24 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 92,000 | 575,000 | 6.2500 | 1.794 | 1.794 | 1.808 | 1.794 | 1.794 | 320,535 | 1.7939 | 0.00% |
| 2006-02-23 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 100,000 | 625,000 | 6.2500 | 1.794 | 1.794 | 1.808 | 1.794 | 1.794 | 348,407 | 1.7939 | 0.81% |
| 2006-02-22 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 28,000 | 173,600 | 6.2000 | 1.780 | 1.780 | 1.794 | 1.780 | 1.780 | 97,554 | 1.7795 | 0.00% |
| 2006-02-21 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 1.780 | 1.780 | 1.794 | 1.780 | 1.780 | 13,936 | 1.7795 | 0.00% |
| 2006-02-20 | 0 | 6.200 | 6.200 | 6.250 | - | - | 0 | 0 | - | 1.780 | 1.780 | 1.794 | - | - | 0 | - | 0.00% |
| 2006-02-17 | 0 | 6.200 | 6.100 | 6.300 | 6.200 | 6.200 | 200,000 | 1,240,000 | 6.2000 | 1.780 | 1.751 | 1.808 | 1.780 | 1.780 | 696,815 | 1.7795 | 0.81% |
| 2006-02-16 | 0 | 6.150 | 6.100 | 6.200 | - | - | 0 | 0 | - | 1.765 | 1.751 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-02-15 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.150 | 160,000 | 984,000 | 6.1500 | 1.765 | 1.751 | 1.780 | 1.765 | 1.765 | 557,452 | 1.7652 | 0.82% |
| 2006-02-14 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 210,000 | 1,281,000 | 6.1000 | 1.751 | 1.736 | 1.765 | 1.751 | 1.751 | 731,656 | 1.7508 | 0.00% |
| 2006-02-13 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 1.751 | 1.736 | 1.751 | 1.751 | 1.751 | 69,681 | 1.7508 | 0.83% |
| 2006-02-10 | 0 | 6.050 | 5.900 | 6.100 | - | - | 0 | 0 | - | 1.736 | 1.693 | 1.751 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.736 | 1.736 | 1.751 | 1.722 | 1.722 | 69,681 | 1.7221 | 0.00% |
| 2006-02-08 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.050 | 12,000 | 72,600 | 6.0500 | 1.736 | 1.736 | 1.751 | 1.736 | 1.736 | 41,809 | 1.7365 | -0.82% |
| 2006-02-07 | 0 | 6.100 | 5.800 | 6.100 | 6.100 | 6.100 | 900,000 | 5,490,000 | 6.1000 | 1.751 | 1.665 | 1.751 | 1.751 | 1.751 | 3,135,667 | 1.7508 | 0.00% |
| 2006-02-06 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 1,690,000 | 10,302,600 | 6.0962 | 1.751 | 1.736 | 1.751 | 1.736 | 1.751 | 5,888,085 | 1.7497 | 0.00% |
| 2006-02-03 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 82,000 | 500,200 | 6.1000 | 1.751 | 1.736 | 1.751 | 1.751 | 1.751 | 285,694 | 1.7508 | 0.00% |
| 2006-02-02 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 40,000 | 244,000 | 6.1000 | 1.751 | 1.751 | 1.765 | 1.751 | 1.751 | 139,363 | 1.7508 | 0.00% |
| 2006-02-01 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 130,000 | 793,000 | 6.1000 | 1.751 | 1.751 | 1.765 | 1.751 | 1.751 | 452,930 | 1.7508 | 0.00% |
| 2006-01-27 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 1.751 | 1.751 | 1.780 | 1.751 | 1.751 | 69,681 | 1.7508 | 0.00% |
| 2006-01-26 | 0 | 6.100 | 5.900 | 6.150 | 6.100 | 6.100 | 210,000 | 1,281,000 | 6.1000 | 1.751 | 1.693 | 1.765 | 1.751 | 1.751 | 731,656 | 1.7508 | 0.00% |
| 2006-01-25 | 0 | 6.100 | 5.900 | 6.300 | - | - | 0 | 0 | - | 1.751 | 1.693 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 6.100 | 5.900 | - | - | - | 0 | 0 | - | 1.751 | 1.693 | - | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 6.100 | 5.900 | 6.100 | - | - | 0 | 0 | - | 1.751 | 1.693 | 1.751 | - | - | 0 | - | 0.00% |
| 2006-01-20 | 0 | 6.100 | 5.900 | 6.100 | - | - | 0 | 0 | - | 1.751 | 1.693 | 1.751 | - | - | 0 | - | 0.00% |
| 2006-01-19 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.751 | 1.722 | 1.751 | - | - | 0 | - | 0.00% |
| 2006-01-18 | 0 | 6.100 | 6.000 | 6.200 | - | - | 380,000 | 2,318,000 | 6.1000 | 1.751 | 1.722 | 1.780 | - | - | 1,323,948 | 1.7508 | 0.00% |
| 2006-01-17 | 0 | 6.100 | 6.100 | 6.400 | 6.100 | 6.100 | 1,378,000 | 8,405,800 | 6.1000 | 1.751 | 1.751 | 1.837 | 1.751 | 1.751 | 4,801,054 | 1.7508 | 0.00% |
| 2006-01-16 | 0 | 6.100 | 6.100 | 6.500 | 6.100 | 6.200 | 1,246,000 | 7,601,000 | 6.1003 | 1.751 | 1.751 | 1.866 | 1.751 | 1.780 | 4,341,156 | 1.7509 | 0.00% |
| 2006-01-13 | 0 | 6.100 | 6.100 | 6.300 | - | - | 0 | 0 | - | 1.751 | 1.751 | 1.808 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 60,000 | 366,000 | 6.1000 | 1.751 | 1.751 | 1.780 | 1.751 | 1.751 | 209,044 | 1.7508 | 0.00% |
| 2006-01-11 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 30,000 | 183,000 | 6.1000 | 1.751 | 1.751 | 1.780 | 1.751 | 1.751 | 104,522 | 1.7508 | 0.00% |
| 2006-01-10 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.100 | 30,000 | 183,000 | 6.1000 | 1.751 | 1.722 | 1.780 | 1.751 | 1.751 | 104,522 | 1.7508 | 0.83% |
| 2006-01-09 | 0 | 6.050 | 6.050 | 6.200 | - | - | 0 | 0 | - | 1.736 | 1.736 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-01-06 | 0 | 6.050 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.736 | 1.722 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 6.050 | 6.050 | 6.200 | - | - | 0 | 0 | - | 1.736 | 1.736 | 1.780 | - | - | 0 | - | 0.00% |
| 2006-01-04 | 0 | 6.050 | 6.000 | 6.250 | 6.050 | 6.050 | 31,000 | 187,450 | 6.0468 | 1.736 | 1.722 | 1.794 | 1.736 | 1.736 | 108,006 | 1.7355 | 0.00% |
| 2006-01-03 | 0 | 6.050 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.736 | 1.722 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 6.050 | 6.000 | 6.300 | 6.050 | 6.050 | 10,000 | 60,500 | 6.0500 | 1.736 | 1.722 | 1.808 | 1.736 | 1.736 | 34,841 | 1.7365 | 0.00% |
| 2005-12-29 | 0 | 6.050 | 6.050 | 6.250 | 6.050 | 6.050 | 210,000 | 1,300,500 | 6.1929 | 1.736 | 1.736 | 1.794 | 1.736 | 1.736 | 731,656 | 1.7775 | -3.97% |
| 2005-12-28 | 0 | 6.300 | 6.050 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 1.808 | 1.736 | 1.808 | 1.808 | 1.808 | 20,904 | 1.8082 | 5.00% |
| 2005-12-23 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 18,000 | 108,000 | 6.0000 | 1.722 | 1.722 | 1.780 | 1.722 | 1.722 | 62,713 | 1.7221 | 0.00% |
| 2005-12-22 | 0 | 6.000 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 6.000 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-12-20 | 0 | 6.000 | 6.000 | 6.500 | - | - | 362,000 | 2,172,000 | 6.0000 | 1.722 | 1.722 | 1.866 | - | - | 1,261,235 | 1.7221 | 0.00% |
| 2005-12-19 | 0 | 6.000 | 6.000 | 6.300 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-12-16 | 0 | 6.000 | 6.000 | 6.300 | 6.000 | 6.000 | 406,000 | 2,436,000 | 6.0000 | 1.722 | 1.722 | 1.808 | 1.722 | 1.722 | 1,414,534 | 1.7221 | 0.00% |
| 2005-12-15 | 0 | 6.000 | 6.000 | 6.250 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 1.722 | 1.722 | 1.794 | 1.722 | 1.722 | 174,204 | 1.7221 | 0.00% |
| 2005-12-14 | 0 | 6.000 | 6.000 | 6.650 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.909 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.722 | 1.722 | 1.780 | 1.722 | 1.722 | 69,681 | 1.7221 | 0.00% |
| 2005-12-12 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 1.722 | 1.722 | 1.780 | 1.722 | 1.722 | 174,204 | 1.7221 | 0.00% |
| 2005-12-09 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 8,800 | 52,640 | 5.9818 | 1.722 | 1.722 | 1.780 | 1.722 | 1.722 | 30,660 | 1.7169 | 0.00% |
| 2005-12-08 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-12-07 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 1.722 | 1.722 | 1.751 | 1.722 | 1.722 | 174,204 | 1.7221 | -1.64% |
| 2005-12-06 | 0 | 6.100 | 6.050 | 6.200 | - | - | 0 | 0 | - | 1.751 | 1.736 | 1.780 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.751 | 1.751 | 1.765 | 1.751 | 1.751 | 34,841 | 1.7508 | 0.00% |
| 2005-12-02 | 0 | 6.100 | 6.100 | 6.200 | - | - | 0 | 0 | - | 1.751 | 1.751 | 1.780 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 6.100 | 6.100 | 6.200 | - | - | 0 | 0 | - | 1.751 | 1.751 | 1.780 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 16,000 | 97,600 | 6.1000 | 1.751 | 1.751 | 1.780 | 1.751 | 1.751 | 55,745 | 1.7508 | 1.67% |
| 2005-11-29 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 348,000 | 2,073,100 | 5.9572 | 1.722 | 1.722 | 1.751 | 1.722 | 1.722 | 1,212,458 | 1.7098 | 0.00% |
| 2005-11-28 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 1.722 | 1.708 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 852,000 | 5,112,000 | 6.0000 | 1.722 | 1.722 | 1.751 | 1.722 | 1.722 | 2,968,431 | 1.7221 | 0.84% |
| 2005-11-23 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 1.708 | 1.708 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 6,000 | 35,700 | 5.9500 | 1.708 | 1.708 | 1.751 | 1.708 | 1.708 | 20,904 | 1.7078 | 0.00% |
| 2005-11-21 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 12,200 | 72,550 | 5.9467 | 1.708 | 1.708 | 1.751 | 1.708 | 1.708 | 42,506 | 1.7068 | 0.00% |
| 2005-11-18 | 0 | 5.950 | 5.850 | 6.100 | - | - | 0 | 0 | - | 1.708 | 1.679 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 1.708 | 1.708 | 1.751 | - | - | 0 | - | 1.71% |
| 2005-11-16 | 0 | 5.850 | 5.850 | 6.100 | 5.800 | 5.850 | 38,800 | 226,660 | 5.8418 | 1.679 | 1.679 | 1.751 | 1.665 | 1.679 | 135,182 | 1.6767 | 0.86% |
| 2005-11-15 | 0 | 5.800 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.665 | 1.650 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 5.800 | 5.800 | 6.100 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 1.665 | 1.665 | 1.751 | 1.665 | 1.665 | 13,936 | 1.6647 | 0.87% |
| 2005-11-11 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.751 | - | - | 0 | - | 0.88% |
| 2005-11-10 | 0 | 5.700 | 5.700 | 6.100 | 5.700 | 5.700 | 120,000 | 684,000 | 5.7000 | 1.636 | 1.636 | 1.751 | 1.636 | 1.636 | 418,089 | 1.6360 | -0.87% |
| 2005-11-09 | 0 | 5.750 | 5.700 | 6.100 | - | - | 10,000 | 57,500 | 5.7500 | 1.650 | 1.636 | 1.751 | - | - | 34,841 | 1.6504 | 0.00% |
| 2005-11-08 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 5.750 | 5.750 | 6.100 | 5.750 | 5.800 | 16,000 | 92,200 | 5.7625 | 1.650 | 1.650 | 1.751 | 1.650 | 1.665 | 55,745 | 1.6540 | 0.00% |
| 2005-11-04 | 0 | 5.750 | 5.750 | 6.100 | 5.750 | 5.750 | 32,000 | 182,900 | 5.7156 | 1.650 | 1.650 | 1.751 | 1.650 | 1.650 | 111,490 | 1.6405 | 0.00% |
| 2005-11-03 | 0 | 5.750 | 5.650 | 5.950 | - | - | 0 | 0 | - | 1.650 | 1.622 | 1.708 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 5.750 | 5.700 | 6.000 | - | - | 0 | 0 | - | 1.650 | 1.636 | 1.722 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 5.750 | 5.650 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.622 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 5.750 | 5.650 | 6.100 | - | - | 0 | 0 | - | 1.650 | 1.622 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-10-25 | 0 | 5.750 | 5.750 | 6.100 | - | - | 6,000 | 33,600 | 5.6000 | 1.650 | 1.650 | 1.751 | - | - | 20,904 | 1.6073 | 0.88% |
| 2005-10-24 | 0 | 5.700 | 5.700 | 6.350 | 5.600 | 5.800 | 72,000 | 405,400 | 5.6306 | 1.636 | 1.636 | 1.823 | 1.607 | 1.665 | 250,853 | 1.6161 | -3.39% |
| 2005-10-21 | 0 | 5.900 | 5.900 | 6.300 | - | - | 0 | 0 | - | 1.693 | 1.693 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 5.900 | 5.900 | 6.300 | - | - | 0 | 0 | - | 1.693 | 1.693 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 5.900 | 5.900 | 6.300 | 5.900 | 5.900 | 40,000 | 236,000 | 5.9000 | 1.693 | 1.693 | 1.808 | 1.693 | 1.693 | 139,363 | 1.6934 | -0.84% |
| 2005-10-18 | 0 | 5.950 | 5.850 | 6.100 | - | - | 0 | 0 | - | 1.708 | 1.679 | 1.751 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 5.950 | 5.900 | 6.300 | - | - | 0 | 0 | - | 1.708 | 1.693 | 1.808 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 5.950 | 5.950 | 6.300 | 5.950 | 5.950 | 138,000 | 821,100 | 5.9500 | 1.708 | 1.708 | 1.808 | 1.708 | 1.708 | 480,802 | 1.7078 | 0.85% |
| 2005-10-13 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 286,000 | 1,688,900 | 5.9052 | 1.693 | 1.693 | 1.708 | 1.693 | 1.708 | 996,445 | 1.6949 | -0.84% |
| 2005-10-12 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 130,400 | 780,320 | 5.9840 | 1.708 | 1.693 | 1.722 | 1.708 | 1.722 | 454,323 | 1.7175 | -2.46% |
| 2005-10-10 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 1.751 | 1.722 | 1.751 | 1.751 | 1.751 | 13,936 | 1.7508 | 1.67% |
| 2005-10-07 | 0 | 6.000 | 5.950 | 6.000 | - | - | 90,000 | 533,250 | 5.9250 | 1.722 | 1.708 | 1.722 | - | - | 313,567 | 1.7006 | 0.00% |
| 2005-10-06 | 0 | 6.000 | 6.000 | 6.200 | 5.900 | 6.000 | 26,000 | 155,400 | 5.9769 | 1.722 | 1.722 | 1.780 | 1.693 | 1.722 | 90,586 | 1.7155 | -1.64% |
| 2005-10-05 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 346,000 | 2,076,200 | 6.0006 | 1.751 | 1.722 | 1.751 | 1.751 | 1.751 | 1,205,490 | 1.7223 | 1.08% |
| 2005-10-04 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 6,000 | 36,600 | 6.1000 | 1.732 | 1.704 | 1.732 | 1.732 | 1.732 | 21,130 | 1.7322 | 0.00% |
| 2005-10-03 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.732 | 1.704 | 1.732 | - | - | 0 | - | -0.81% |
| 2005-09-30 | 0 | 6.150 | 6.000 | 6.150 | - | - | 0 | 0 | - | 1.746 | 1.704 | 1.746 | - | - | 0 | - | 0.00% |
| 2005-09-29 | 0 | 6.150 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.746 | 1.704 | 1.761 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 6.150 | 6.000 | 6.150 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 1.746 | 1.704 | 1.746 | 1.746 | 1.746 | 14,086 | 1.7464 | 0.00% |
| 2005-09-27 | 0 | 6.150 | 6.000 | 6.150 | 6.100 | 6.150 | 102,000 | 626,800 | 6.1451 | 1.746 | 1.704 | 1.746 | 1.732 | 1.746 | 359,203 | 1.7450 | 2.50% |
| 2005-09-26 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 312,000 | 1,872,000 | 6.0000 | 1.704 | 1.704 | 1.732 | 1.704 | 1.704 | 1,098,739 | 1.7038 | 0.00% |
| 2005-09-23 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 2,316,000 | 13,787,800 | 5.9533 | 1.704 | 1.690 | 1.704 | 1.675 | 1.704 | 8,156,024 | 1.6905 | 1.69% |
| 2005-09-22 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 1.675 | 1.675 | 1.704 | 1.675 | 1.675 | 105,648 | 1.6754 | 1.72% |
| 2005-09-21 | 0 | 5.800 | 5.800 | - | 5.800 | 5.850 | 2,396,000 | 13,897,400 | 5.8003 | 1.647 | 1.647 | - | 1.647 | 1.661 | 8,437,752 | 1.6471 | 0.00% |
| 2005-09-20 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.800 | 604,000 | 3,501,900 | 5.7978 | 1.647 | 1.647 | 1.675 | 1.633 | 1.647 | 2,127,046 | 1.6464 | 0.00% |
| 2005-09-16 | 0 | 5.800 | 5.750 | - | 5.750 | 5.800 | 220,000 | 1,275,500 | 5.7977 | 1.647 | 1.633 | - | 1.633 | 1.647 | 774,752 | 1.6463 | 1.75% |
| 2005-09-15 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 24,000 | 136,800 | 5.7000 | 1.619 | 1.619 | 1.661 | 1.619 | 1.619 | 84,518 | 1.6186 | -1.72% |
| 2005-09-14 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 184,000 | 1,073,100 | 5.8321 | 1.647 | 1.647 | 1.661 | 1.647 | 1.647 | 647,974 | 1.6561 | -0.85% |
| 2005-09-13 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 116,000 | 679,600 | 5.8586 | 1.661 | 1.647 | 1.661 | 1.661 | 1.675 | 408,506 | 1.6636 | -1.68% |
| 2005-09-12 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 4,000 | 23,600 | 5.9000 | 1.690 | 1.661 | 1.690 | 1.661 | 1.690 | 14,086 | 1.6754 | 0.85% |
| 2005-09-09 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 270,000 | 1,583,000 | 5.8630 | 1.675 | 1.661 | 1.675 | 1.675 | 1.675 | 950,832 | 1.6649 | 0.00% |
| 2005-09-08 | 0 | 5.900 | 5.850 | 5.950 | 5.850 | 5.900 | 66,000 | 388,400 | 5.8848 | 1.675 | 1.661 | 1.690 | 1.661 | 1.675 | 232,426 | 1.6711 | 0.00% |
| 2005-09-07 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 53,000 | 312,400 | 5.8943 | 1.675 | 1.661 | 1.675 | 1.675 | 1.675 | 186,645 | 1.6738 | 0.85% |
| 2005-09-06 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 120,000 | 702,000 | 5.8500 | 1.661 | 1.647 | 1.675 | 1.661 | 1.661 | 422,592 | 1.6612 | -0.85% |
| 2005-09-05 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 74,000 | 436,600 | 5.9000 | 1.675 | 1.661 | 1.675 | 1.675 | 1.675 | 260,598 | 1.6754 | 0.00% |
| 2005-09-02 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 186,000 | 1,095,800 | 5.8914 | 1.675 | 1.661 | 1.675 | 1.661 | 1.675 | 655,017 | 1.6729 | 0.00% |
| 2005-09-01 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 326,000 | 1,920,900 | 5.8923 | 1.675 | 1.661 | 1.675 | 1.661 | 1.675 | 1,148,041 | 1.6732 | 0.00% |
| 2005-08-31 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 246,000 | 1,436,700 | 5.8402 | 1.675 | 1.661 | 1.675 | 1.675 | 1.675 | 866,313 | 1.6584 | 0.00% |
| 2005-08-30 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 202,000 | 1,195,400 | 5.9178 | 1.675 | 1.661 | 1.675 | 1.675 | 1.690 | 711,363 | 1.6804 | -0.84% |
| 2005-08-29 | 0 | 5.950 | 5.850 | 6.000 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 1.690 | 1.661 | 1.704 | 1.690 | 1.690 | 70,432 | 1.6896 | -0.83% |
| 2005-08-26 | 0 | 6.000 | 6.000 | 6.200 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 1.704 | 1.704 | 1.761 | 1.690 | 1.690 | 35,216 | 1.6896 | -2.44% |
| 2005-08-25 | 0 | 6.150 | 5.900 | 6.150 | 6.150 | 6.150 | 734,000 | 4,368,900 | 5.9522 | 1.746 | 1.675 | 1.746 | 1.746 | 1.746 | 2,584,854 | 1.6902 | 5.13% |
| 2005-08-24 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 74,000 | 432,900 | 5.8500 | 1.661 | 1.661 | 1.675 | 1.661 | 1.661 | 260,598 | 1.6612 | 0.00% |
| 2005-08-23 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 5.850 | 96,000 | 557,800 | 5.8104 | 1.661 | 1.647 | 1.675 | 1.647 | 1.661 | 338,074 | 1.6499 | -1.68% |
| 2005-08-22 | 0 | 5.950 | 5.850 | 5.950 | 5.800 | 6.000 | 50,000 | 294,500 | 5.8900 | 1.690 | 1.661 | 1.690 | 1.647 | 1.704 | 176,080 | 1.6725 | 1.71% |
| 2005-08-19 | 0 | 5.850 | 5.750 | 5.850 | 5.900 | 6.100 | 454,000 | 2,646,800 | 5.8300 | 1.661 | 1.633 | 1.661 | 1.675 | 1.732 | 1,598,806 | 1.6555 | -2.50% |
| 2005-08-18 | 0 | 6.000 | 5.850 | 6.000 | 5.850 | 6.100 | 38,000 | 227,400 | 5.9842 | 1.704 | 1.661 | 1.704 | 1.661 | 1.732 | 133,821 | 1.6993 | 1.69% |
| 2005-08-17 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 440,000 | 2,575,100 | 5.8525 | 1.675 | 1.661 | 1.675 | 1.661 | 1.675 | 1,549,504 | 1.6619 | 0.85% |
| 2005-08-16 | 0 | 5.850 | 5.850 | 6.000 | 5.800 | 5.850 | 52,000 | 301,700 | 5.8019 | 1.661 | 1.661 | 1.704 | 1.647 | 1.661 | 183,123 | 1.6475 | 2.63% |
| 2005-08-15 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 26,000 | 148,000 | 5.6923 | 1.619 | 1.619 | 1.633 | 1.604 | 1.619 | 91,562 | 1.6164 | 0.00% |
| 2005-08-12 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.700 | 10,600 | 59,990 | 5.6594 | 1.619 | 1.604 | 1.633 | 1.619 | 1.619 | 37,329 | 1.6071 | 0.88% |
| 2005-08-11 | 0 | 5.650 | 5.650 | 5.750 | 5.600 | 5.650 | 140,000 | 786,000 | 5.6143 | 1.604 | 1.604 | 1.633 | 1.590 | 1.604 | 493,024 | 1.5942 | 2.73% |
| 2005-08-10 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 90,000 | 495,000 | 5.5000 | 1.562 | 1.548 | 1.576 | 1.562 | 1.562 | 316,944 | 1.5618 | 0.00% |
| 2005-08-09 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 122,000 | 675,600 | 5.5377 | 1.562 | 1.562 | 1.590 | 1.562 | 1.590 | 429,635 | 1.5725 | 0.00% |
| 2005-08-08 | 0 | 5.500 | 5.450 | 5.800 | 5.500 | 5.550 | 56,000 | 308,200 | 5.5036 | 1.562 | 1.548 | 1.647 | 1.562 | 1.576 | 197,210 | 1.5628 | 0.00% |
| 2005-08-05 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 16,200 | 89,060 | 5.4975 | 1.562 | 1.562 | 1.576 | 1.562 | 1.562 | 57,050 | 1.5611 | -0.90% |
| 2005-08-04 | 0 | 5.550 | 5.400 | 5.600 | 5.300 | 5.550 | 365,400 | 1,948,340 | 5.3321 | 1.576 | 1.533 | 1.590 | 1.505 | 1.576 | 1,286,792 | 1.5141 | 4.72% |
| 2005-08-03 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 509,600 | 2,700,560 | 5.2994 | 1.505 | 1.505 | 1.533 | 1.505 | 1.505 | 1,794,607 | 1.5048 | 0.00% |
| 2005-08-02 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.250 | 60,000 | 315,000 | 5.2500 | 1.505 | 1.505 | 1.533 | 1.491 | 1.491 | 211,296 | 1.4908 | 1.92% |
| 2005-08-01 | 0 | 5.200 | 5.200 | 5.250 | - | - | 0 | 0 | - | 1.477 | 1.477 | 1.491 | - | - | 0 | - | 0.97% |
| 2005-07-29 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 1.462 | 1.462 | 1.491 | 1.448 | 1.448 | 14,086 | 1.4482 | 0.98% |
| 2005-07-28 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 1.448 | 1.448 | 1.505 | 1.448 | 1.448 | 28,173 | 1.4482 | -1.92% |
| 2005-07-27 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.477 | 1.448 | 1.477 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 1.477 | 1.477 | 1.491 | 1.477 | 1.477 | 14,086 | 1.4766 | 0.00% |
| 2005-07-25 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 32,000 | 165,500 | 5.1719 | 1.477 | 1.477 | 1.491 | 1.462 | 1.491 | 112,691 | 1.4686 | 0.00% |
| 2005-07-22 | 0 | 5.200 | 5.200 | 5.350 | 5.150 | 5.150 | 4,000 | 20,600 | 5.1500 | 1.477 | 1.477 | 1.519 | 1.462 | 1.462 | 14,086 | 1.4624 | 0.00% |
| 2005-07-21 | 0 | 5.200 | 5.100 | 5.250 | 5.100 | 5.250 | 132,000 | 679,800 | 5.1500 | 1.477 | 1.448 | 1.491 | 1.448 | 1.491 | 464,851 | 1.4624 | 0.97% |
| 2005-07-20 | 0 | 5.150 | 5.000 | 5.150 | 5.000 | 5.150 | 380,000 | 1,909,600 | 5.0253 | 1.462 | 1.420 | 1.462 | 1.420 | 1.462 | 1,338,208 | 1.4270 | 4.57% |
| 2005-07-19 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 1.399 | 1.399 | 1.420 | - | - | 0 | - | 0.00% |
| 2005-07-18 | 0 | 4.925 | 4.900 | 4.975 | 4.850 | 5.000 | 80,000 | 396,950 | 4.9619 | 1.399 | 1.391 | 1.413 | 1.377 | 1.420 | 281,728 | 1.4090 | -1.50% |
| 2005-07-15 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 1.420 | 1.420 | 1.462 | 1.420 | 1.420 | 70,432 | 1.4198 | 0.00% |
| 2005-07-14 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 28,000 | 139,500 | 4.9821 | 1.420 | 1.413 | 1.420 | 1.420 | 1.420 | 98,605 | 1.4147 | 0.00% |
| 2005-07-13 | 0 | 5.000 | 5.000 | 5.200 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 1.420 | 1.420 | 1.477 | 1.391 | 1.391 | 35,216 | 1.3914 | 2.04% |
| 2005-07-12 | 0 | 4.900 | 4.875 | 5.000 | - | - | 0 | 0 | - | 1.391 | 1.384 | 1.420 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 4.900 | 4.800 | 5.100 | - | - | 368,000 | 1,784,800 | 4.8500 | 1.391 | 1.363 | 1.448 | - | - | 1,295,949 | 1.3772 | 0.00% |
| 2005-07-08 | 0 | 4.900 | 4.900 | 5.050 | 4.775 | 4.900 | 16,000 | 77,400 | 4.8375 | 1.391 | 1.391 | 1.434 | 1.356 | 1.391 | 56,346 | 1.3737 | -2.00% |
| 2005-07-07 | 0 | 5.000 | 4.950 | 5.050 | - | - | 0 | 0 | - | 1.420 | 1.406 | 1.434 | - | - | 0 | - | 0.00% |
| 2005-07-06 | 0 | 5.000 | 5.000 | 5.100 | - | - | 0 | 0 | - | 1.420 | 1.420 | 1.448 | - | - | 0 | - | 0.00% |
| 2005-07-05 | 0 | 5.000 | 5.000 | 5.100 | - | - | 0 | 0 | - | 1.420 | 1.420 | 1.448 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 5.000 | 4.975 | 5.150 | 5.000 | 5.000 | 40,000 | 199,650 | 4.9913 | 1.420 | 1.413 | 1.462 | 1.420 | 1.420 | 140,864 | 1.4173 | -1.96% |
| 2005-06-30 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 192,000 | 979,400 | 5.1010 | 1.448 | 1.434 | 1.448 | 1.448 | 1.462 | 676,147 | 1.4485 | -2.86% |
| 2005-06-29 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.250 | 16,000 | 84,000 | 5.2500 | 1.491 | 1.462 | 1.491 | 1.491 | 1.491 | 56,346 | 1.4908 | 2.94% |
| 2005-06-28 | 0 | 5.100 | 5.100 | 5.250 | - | - | 0 | 0 | - | 1.448 | 1.448 | 1.491 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 5.100 | 5.050 | 5.100 | - | - | 0 | 0 | - | 1.448 | 1.434 | 1.448 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 5.100 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.448 | 1.434 | 1.505 | - | - | 0 | - | 0.00% |
| 2005-06-23 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.448 | 1.448 | 1.477 | 1.448 | 1.448 | 35,216 | 1.4482 | 0.00% |
| 2005-06-22 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 1.448 | 1.448 | 1.477 | 1.448 | 1.448 | 21,130 | 1.4482 | -1.92% |
| 2005-06-21 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 176,000 | 915,700 | 5.2028 | 1.477 | 1.477 | 1.505 | 1.477 | 1.491 | 619,801 | 1.4774 | 0.00% |
| 2005-06-20 | 0 | 5.200 | 5.200 | 5.300 | 5.100 | 5.200 | 120,000 | 623,200 | 5.1933 | 1.477 | 1.477 | 1.505 | 1.448 | 1.477 | 422,592 | 1.4747 | 4.00% |
| 2005-06-17 | 0 | 5.000 | 4.925 | 5.100 | 4.950 | 5.000 | 18,000 | 89,600 | 4.9778 | 1.420 | 1.399 | 1.448 | 1.406 | 1.420 | 63,389 | 1.4135 | 3.09% |
| 2005-06-16 | 0 | 4.850 | 4.850 | 4.950 | 4.850 | 4.850 | 4,000 | 19,400 | 4.8500 | 1.377 | 1.377 | 1.406 | 1.377 | 1.377 | 14,086 | 1.3772 | -0.51% |
| 2005-06-15 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.875 | 6,000 | 29,250 | 4.8750 | 1.384 | 1.384 | 1.406 | 1.384 | 1.384 | 21,130 | 1.3843 | -0.51% |
| 2005-06-14 | 0 | 4.900 | 4.875 | 4.950 | - | - | 0 | 0 | - | 1.391 | 1.384 | 1.406 | - | - | 0 | - | 0.00% |
| 2005-06-13 | 0 | 4.900 | 4.875 | 4.950 | - | - | 0 | 0 | - | 1.391 | 1.384 | 1.406 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 4.900 | 4.900 | 4.975 | 4.900 | 4.900 | 12,000 | 58,800 | 4.9000 | 1.391 | 1.391 | 1.413 | 1.391 | 1.391 | 42,259 | 1.3914 | 0.00% |
| 2005-06-09 | 0 | 4.900 | 4.900 | 4.975 | - | - | 0 | 0 | - | 1.391 | 1.391 | 1.413 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 4.900 | 4.900 | 4.975 | 4.900 | 4.975 | 30,000 | 147,350 | 4.9117 | 1.391 | 1.391 | 1.413 | 1.391 | 1.413 | 105,648 | 1.3947 | 1.14% |
| 2005-06-07 | 0 | 4.950 | 4.950 | 5.100 | 4.925 | 5.000 | 66,000 | 326,900 | 4.9530 | 1.376 | 1.376 | 1.417 | 1.369 | 1.390 | 237,463 | 1.3766 | 0.00% |
| 2005-06-06 | 0 | 4.950 | 4.925 | 5.000 | - | - | 0 | 0 | - | 1.376 | 1.369 | 1.390 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 4.950 | 5.000 | 5.050 | 4.950 | 4.975 | 20,000 | 99,200 | 4.9600 | 1.376 | 1.390 | 1.404 | 1.376 | 1.383 | 71,958 | 1.3786 | -0.50% |
| 2005-06-02 | 0 | 4.975 | 4.925 | 5.100 | - | - | 0 | 0 | - | 1.383 | 1.369 | 1.417 | - | - | 0 | - | 0.00% |
| 2005-06-01 | 0 | 4.975 | 4.975 | 5.100 | 4.850 | 4.950 | 388,200 | 1,902,655 | 4.9012 | 1.383 | 1.383 | 1.417 | 1.348 | 1.376 | 1,396,712 | 1.3622 | 2.05% |
| 2005-05-31 | 0 | 4.875 | 4.875 | 4.925 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.369 | - | - | 0 | - | 1.04% |
| 2005-05-30 | 0 | 4.825 | 4.825 | 4.950 | - | - | 0 | 0 | - | 1.341 | 1.341 | 1.376 | - | - | 0 | - | 1.58% |
| 2005-05-27 | 0 | 4.750 | 4.750 | - | 4.750 | 4.775 | 38,000 | 180,550 | 4.7513 | 1.320 | 1.320 | - | 1.320 | 1.327 | 136,721 | 1.3206 | 0.00% |
| 2005-05-26 | 0 | 4.750 | 4.700 | 4.750 | - | - | 0 | 0 | - | 1.320 | 1.306 | 1.320 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 4.750 | 334,000 | 1,586,000 | 4.7485 | 1.320 | 1.320 | 1.334 | 1.313 | 1.320 | 1,201,705 | 1.3198 | 0.00% |
| 2005-05-24 | 0 | 4.750 | 4.700 | 4.775 | 4.750 | 4.750 | 24,000 | 114,000 | 4.7500 | 1.320 | 1.306 | 1.327 | 1.320 | 1.320 | 86,350 | 1.3202 | 0.00% |
| 2005-05-23 | 0 | 4.750 | 4.750 | - | - | - | 0 | 0 | - | 1.320 | 1.320 | - | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 4.750 | 4.700 | - | 4.750 | 4.800 | 76,000 | 362,300 | 4.7671 | 1.320 | 1.306 | - | 1.320 | 1.334 | 273,442 | 1.3250 | -1.04% |
| 2005-05-19 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 8,000 | 38,400 | 4.8000 | 1.334 | 1.334 | 1.348 | 1.334 | 1.334 | 28,783 | 1.3341 | -0.52% |
| 2005-05-18 | 0 | 4.825 | 4.750 | 4.825 | 4.825 | 4.825 | 40,000 | 193,000 | 4.8250 | 1.341 | 1.320 | 1.341 | 1.341 | 1.341 | 143,917 | 1.3411 | 0.00% |
| 2005-05-17 | 0 | 4.825 | 4.825 | 4.950 | 4.800 | 5.000 | 47,400 | 236,180 | 4.9827 | 1.341 | 1.341 | 1.376 | 1.334 | 1.390 | 170,541 | 1.3849 | -2.53% |
| 2005-05-13 | 0 | 4.950 | - | 4.950 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.376 | - | 1.376 | 1.390 | 1.390 | 21,588 | 1.3897 | -1.00% |
| 2005-05-12 | 0 | 5.000 | 5.000 | 5.300 | - | - | 0 | 0 | - | 1.390 | 1.390 | 1.473 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 1.390 | 1.390 | 1.417 | 1.390 | 1.390 | 71,958 | 1.3897 | 0.00% |
| 2005-05-10 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 1.390 | 1.390 | 1.445 | 1.390 | 1.390 | 64,763 | 1.3897 | 0.00% |
| 2005-05-09 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 1.390 | 1.376 | 1.390 | 1.390 | 1.390 | 7,196 | 1.3897 | 0.50% |
| 2005-05-06 | 0 | 4.975 | 4.950 | 5.150 | - | - | 0 | 0 | - | 1.383 | 1.376 | 1.431 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 4.975 | 4.975 | 5.100 | 4.975 | 4.975 | 6,600 | 32,790 | 4.9682 | 1.383 | 1.383 | 1.417 | 1.383 | 1.383 | 23,746 | 1.3808 | -0.50% |
| 2005-05-04 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 48,000 | 240,300 | 5.0063 | 1.390 | 1.383 | 1.390 | 1.390 | 1.404 | 172,700 | 1.3914 | 0.00% |
| 2005-05-03 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 36,000 | 180,000 | 5.0000 | 1.390 | 1.390 | 1.404 | 1.390 | 1.390 | 129,525 | 1.3897 | 0.00% |
| 2005-04-29 | 0 | 5.000 | 4.950 | 5.050 | - | - | 0 | 0 | - | 1.390 | 1.376 | 1.404 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 5.000 | 4.950 | 5.050 | 5.000 | 5.000 | 526,000 | 2,630,000 | 5.0000 | 1.390 | 1.376 | 1.404 | 1.390 | 1.390 | 1,892,505 | 1.3897 | 0.00% |
| 2005-04-27 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.500 | 496,000 | 2,523,000 | 5.0867 | 1.390 | 1.383 | 1.390 | 1.390 | 1.529 | 1,784,568 | 1.4138 | -2.91% |
| 2005-04-26 | 0 | 5.150 | 5.050 | 5.450 | - | - | 0 | 0 | - | 1.431 | 1.404 | 1.515 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 5.150 | 4.900 | 5.450 | - | - | 0 | 0 | - | 1.431 | 1.362 | 1.515 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 5.150 | 4.975 | 5.350 | - | - | 0 | 0 | - | 1.431 | 1.383 | 1.487 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 5.150 | 5.000 | 5.300 | - | - | 0 | 0 | - | 1.431 | 1.390 | 1.473 | - | - | 0 | - | 0.00% |
| 2005-04-20 | 0 | 5.150 | 5.000 | 5.400 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 1.431 | 1.390 | 1.501 | 1.431 | 1.431 | 7,196 | 1.4314 | -0.96% |
| 2005-04-19 | 0 | 5.200 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.445 | 1.404 | 1.473 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 5.200 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.445 | 1.404 | 1.473 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 14,000 | 72,800 | 5.2000 | 1.445 | 1.445 | 1.459 | 1.445 | 1.445 | 50,371 | 1.4453 | 0.00% |
| 2005-04-14 | 0 | 5.200 | 5.150 | 5.400 | - | - | 0 | 0 | - | 1.445 | 1.431 | 1.501 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 44,000 | 228,800 | 5.2000 | 1.445 | 1.431 | 1.445 | 1.445 | 1.445 | 158,308 | 1.4453 | -2.80% |
| 2005-04-12 | 0 | 5.350 | 5.100 | 5.400 | 5.100 | 5.350 | 26,000 | 137,800 | 5.3000 | 1.487 | 1.417 | 1.501 | 1.417 | 1.487 | 93,546 | 1.4731 | 4.90% |
| 2005-04-11 | 0 | 5.100 | 5.100 | 5.400 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.417 | 1.417 | 1.501 | 1.390 | 1.390 | 21,588 | 1.3897 | -5.56% |
| 2005-04-08 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 56,000 | 301,400 | 5.3821 | 1.501 | 1.473 | 1.501 | 1.487 | 1.501 | 201,483 | 1.4959 | 0.93% |
| 2005-04-07 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 24,000 | 128,400 | 5.3500 | 1.487 | 1.473 | 1.501 | 1.487 | 1.487 | 86,350 | 1.4870 | 2.88% |
| 2005-04-06 | 0 | 5.200 | 5.150 | 5.400 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.445 | 1.431 | 1.501 | 1.445 | 1.445 | 143,917 | 1.4453 | -3.70% |
| 2005-04-04 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 16,000 | 86,300 | 5.3938 | 1.501 | 1.459 | 1.501 | 1.487 | 1.501 | 57,567 | 1.4991 | 0.93% |
| 2005-04-01 | 0 | 5.350 | 5.050 | 5.350 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 1.487 | 1.404 | 1.487 | 1.487 | 1.487 | 71,958 | 1.4870 | 0.00% |
| 2005-03-31 | 0 | 5.350 | 5.300 | 5.400 | - | - | 0 | 0 | - | 1.487 | 1.473 | 1.501 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 5.350 | 5.300 | 5.450 | 5.250 | 5.350 | 12,000 | 63,800 | 5.3167 | 1.487 | 1.473 | 1.515 | 1.459 | 1.487 | 43,175 | 1.4777 | -1.83% |
| 2005-03-29 | 0 | 5.450 | 5.200 | 5.450 | - | - | 0 | 0 | - | 1.515 | 1.445 | 1.515 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 1.515 | 1.459 | 1.515 | - | - | 0 | - | -0.91% |
| 2005-03-23 | 0 | 5.500 | 5.350 | 5.500 | 5.550 | 5.550 | 20,000 | 111,000 | 5.5500 | 1.529 | 1.487 | 1.529 | 1.543 | 1.543 | 71,958 | 1.5426 | 0.00% |
| 2005-03-22 | 0 | 5.500 | 5.300 | 5.500 | 5.550 | 5.550 | 66,000 | 366,300 | 5.5500 | 1.529 | 1.473 | 1.529 | 1.543 | 1.543 | 237,463 | 1.5426 | 0.00% |
| 2005-03-21 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 1.529 | 1.473 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-03-18 | 0 | 5.500 | 5.300 | 5.500 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 1.529 | 1.473 | 1.529 | 1.529 | 1.529 | 71,958 | 1.5287 | 4.76% |
| 2005-03-17 | 0 | 5.250 | 5.200 | 5.500 | - | - | 0 | 0 | - | 1.459 | 1.445 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-03-16 | 0 | 5.250 | 5.250 | 5.500 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.529 | - | - | 0 | - | 0.96% |
| 2005-03-15 | 0 | 5.200 | 5.150 | 5.500 | - | - | 0 | 0 | - | 1.445 | 1.431 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 5.200 | 5.100 | 5.600 | - | - | 0 | 0 | - | 1.445 | 1.417 | 1.556 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 5.200 | 5.150 | 5.400 | 5.200 | 5.550 | 16,000 | 85,600 | 5.3500 | 1.445 | 1.431 | 1.501 | 1.445 | 1.543 | 57,567 | 1.4870 | -1.89% |
| 2005-03-10 | 0 | 5.300 | 5.300 | 5.600 | 5.300 | 5.300 | 24,000 | 127,200 | 5.3000 | 1.473 | 1.473 | 1.556 | 1.473 | 1.473 | 86,350 | 1.4731 | 0.00% |
| 2005-03-09 | 0 | 5.300 | 5.250 | 5.500 | - | - | 0 | 0 | - | 1.473 | 1.459 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-03-08 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 1.473 | 1.473 | 1.529 | - | - | 0 | - | 0.95% |
| 2005-03-07 | 0 | 5.250 | 5.250 | 5.500 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 5.250 | 5.050 | 5.450 | - | - | 12,000 | 65,400 | 5.4500 | 1.459 | 1.404 | 1.515 | - | - | 43,175 | 1.5148 | 0.00% |
| 2005-03-03 | 0 | 5.250 | 5.250 | 5.600 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.556 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 5.250 | 5.200 | 5.550 | - | - | 0 | 0 | - | 1.459 | 1.445 | 1.543 | - | - | 0 | - | 0.00% |
| 2005-03-01 | 0 | 5.250 | 5.200 | 5.600 | - | - | 0 | 0 | - | 1.459 | 1.445 | 1.556 | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 5.250 | 5.250 | 5.650 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.570 | - | - | 0 | - | 0.00% |
| 2005-02-25 | 0 | 5.250 | 5.250 | - | 5.250 | 5.300 | 68,000 | 358,300 | 5.2691 | 1.459 | 1.459 | - | 1.459 | 1.473 | 244,658 | 1.4645 | -0.94% |
| 2005-02-24 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 1.473 | 1.459 | 1.487 | 1.473 | 1.473 | 107,938 | 1.4731 | 0.00% |
| 2005-02-23 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 67,000 | 354,150 | 5.2858 | 1.473 | 1.459 | 1.501 | 1.459 | 1.473 | 241,061 | 1.4691 | -0.93% |
| 2005-02-22 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 159,600 | 862,460 | 5.4039 | 1.487 | 1.487 | 1.501 | 1.487 | 1.515 | 574,228 | 1.5019 | -1.83% |
| 2005-02-21 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 1.515 | 1.501 | 1.529 | 1.515 | 1.515 | 71,958 | 1.5148 | 0.00% |
| 2005-02-18 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.500 | 52,000 | 283,500 | 5.4519 | 1.515 | 1.501 | 1.515 | 1.515 | 1.529 | 187,092 | 1.5153 | -0.91% |
| 2005-02-17 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 21,200 | 115,700 | 5.4575 | 1.529 | 1.515 | 1.529 | 1.515 | 1.529 | 76,276 | 1.5169 | -0.90% |
| 2005-02-16 | 0 | 5.550 | 5.450 | 5.550 | 5.550 | 5.550 | 2,000 | 11,100 | 5.5500 | 1.543 | 1.515 | 1.543 | 1.543 | 1.543 | 7,196 | 1.5426 | 0.91% |
| 2005-02-15 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.529 | 1.515 | 1.543 | 1.529 | 1.529 | 35,979 | 1.5287 | 0.00% |
| 2005-02-14 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 24,000 | 132,000 | 5.5000 | 1.529 | 1.515 | 1.543 | 1.529 | 1.529 | 86,350 | 1.5287 | 0.92% |
| 2005-02-08 | 0 | 5.450 | 5.050 | 5.500 | - | - | 0 | 0 | - | 1.515 | 1.404 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 11,836 | 63,396 | 5.3562 | 1.515 | 1.515 | 1.529 | 1.501 | 1.515 | 42,585 | 1.4887 | -0.91% |
| 2005-02-04 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 30,000 | 165,000 | 5.5000 | 1.529 | 1.515 | 1.529 | 1.529 | 1.529 | 107,938 | 1.5287 | 0.00% |
| 2005-02-03 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.650 | 112,000 | 616,800 | 5.5071 | 1.529 | 1.515 | 1.529 | 1.515 | 1.570 | 402,967 | 1.5306 | 0.00% |
| 2005-02-02 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 94,000 | 521,000 | 5.5426 | 1.529 | 1.529 | 1.543 | 1.529 | 1.529 | 338,204 | 1.5405 | 0.92% |
| 2005-02-01 | 0 | 5.450 | 5.400 | - | - | - | 0 | 0 | - | 1.515 | 1.501 | - | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.450 | 32,000 | 174,400 | 5.4500 | 1.515 | 1.515 | 1.543 | 1.515 | 1.515 | 115,133 | 1.5148 | 0.00% |
| 2005-01-28 | 0 | 5.450 | 5.150 | 5.450 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 1.515 | 1.431 | 1.515 | 1.515 | 1.515 | 71,958 | 1.5148 | 0.93% |
| 2005-01-27 | 0 | 5.400 | 5.400 | 5.700 | - | - | 0 | 0 | - | 1.501 | 1.501 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 5.400 | 5.300 | 5.700 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 1.501 | 1.473 | 1.584 | 1.501 | 1.501 | 7,196 | 1.5009 | 1.89% |
| 2005-01-25 | 0 | 5.300 | 5.300 | 5.800 | 5.300 | 5.300 | 11,000 | 58,100 | 5.2818 | 1.473 | 1.473 | 1.612 | 1.473 | 1.473 | 39,577 | 1.4680 | -5.36% |
| 2005-01-24 | 0 | 5.600 | 5.400 | 5.600 | 5.600 | 5.600 | 70,000 | 392,000 | 5.6000 | 1.556 | 1.501 | 1.556 | 1.556 | 1.556 | 251,854 | 1.5565 | 0.90% |
| 2005-01-21 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.700 | 176,000 | 978,100 | 5.5574 | 1.543 | 1.543 | 1.584 | 1.543 | 1.584 | 633,234 | 1.5446 | -0.89% |
| 2005-01-20 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 46,000 | 257,600 | 5.6000 | 1.556 | 1.543 | 1.570 | 1.556 | 1.556 | 165,504 | 1.5565 | 0.00% |
| 2005-01-19 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 202,000 | 1,121,200 | 5.5505 | 1.556 | 1.515 | 1.556 | 1.556 | 1.556 | 726,780 | 1.5427 | 0.90% |
| 2005-01-18 | 0 | 5.550 | 5.500 | 5.800 | - | - | 0 | 0 | - | 1.543 | 1.529 | 1.612 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 5.550 | 5.550 | 5.800 | - | - | 0 | 0 | - | 1.543 | 1.543 | 1.612 | - | - | 0 | - | 0.91% |
| 2005-01-14 | 0 | 5.500 | 5.400 | 5.500 | - | - | 0 | 0 | - | 1.529 | 1.501 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 5.500 | 5.500 | 5.800 | 5.500 | 5.500 | 8,000 | 44,000 | 5.5000 | 1.529 | 1.529 | 1.612 | 1.529 | 1.529 | 28,783 | 1.5287 | 0.92% |
| 2005-01-12 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 1.515 | 1.515 | 1.529 | 1.515 | 1.515 | 14,392 | 1.5148 | -1.80% |
| 2005-01-11 | 0 | 5.550 | 5.450 | 5.700 | - | - | 0 | 0 | - | 1.543 | 1.515 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 5.550 | 5.450 | 5.900 | 5.550 | 5.550 | 4,000 | 22,200 | 5.5500 | 1.543 | 1.515 | 1.640 | 1.543 | 1.543 | 14,392 | 1.5426 | 2.78% |
| 2005-01-07 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.500 | 96,000 | 519,400 | 5.4104 | 1.501 | 1.487 | 1.515 | 1.501 | 1.529 | 345,400 | 1.5038 | 2.86% |
| 2005-01-06 | 0 | 5.250 | 5.200 | 5.550 | - | - | 0 | 0 | - | 1.459 | 1.445 | 1.543 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 5.250 | 5.200 | 5.500 | - | - | 0 | 0 | - | 1.459 | 1.445 | 1.529 | - | - | 0 | - | 0.00% |
| 2005-01-04 | 0 | 5.250 | 5.100 | 5.500 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.459 | 1.417 | 1.529 | 1.459 | 1.459 | 35,979 | 1.4592 | 0.00% |
| 2005-01-03 | 0 | 5.250 | 5.150 | 5.400 | - | - | 0 | 0 | - | 1.459 | 1.431 | 1.501 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 5.250 | 5.100 | 5.450 | - | - | 0 | 0 | - | 1.459 | 1.417 | 1.515 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 5.250 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.459 | 1.431 | 1.487 | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 5.250 | 5.150 | 5.400 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 1.459 | 1.431 | 1.501 | 1.459 | 1.459 | 21,588 | 1.4592 | 0.00% |
| 2004-12-28 | 0 | 5.250 | 5.200 | 5.450 | 5.200 | 5.250 | 104,000 | 545,500 | 5.2452 | 1.459 | 1.445 | 1.515 | 1.445 | 1.459 | 374,184 | 1.4578 | 0.00% |
| 2004-12-24 | 0 | 5.250 | 5.100 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 1.459 | 1.417 | 1.459 | 1.459 | 1.459 | 21,588 | 1.4592 | 0.00% |
| 2004-12-23 | 0 | 5.250 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.459 | 1.459 | 1.487 | - | - | 0 | - | 0.00% |
| 2004-12-22 | 0 | 5.250 | 5.250 | 5.400 | 5.250 | 5.300 | 36,000 | 190,000 | 5.2778 | 1.459 | 1.459 | 1.501 | 1.459 | 1.473 | 129,525 | 1.4669 | -3.67% |
| 2004-12-21 | 0 | 5.450 | 5.250 | 5.450 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 1.515 | 1.459 | 1.515 | 1.515 | 1.515 | 7,196 | 1.5148 | 0.00% |
| 2004-12-20 | 0 | 5.450 | 5.250 | 5.450 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 1.515 | 1.459 | 1.515 | 1.515 | 1.515 | 7,196 | 1.5148 | 4.81% |
| 2004-12-17 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.445 | 1.445 | 1.501 | 1.445 | 1.445 | 35,979 | 1.4453 | -0.95% |
| 2004-12-16 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 1.459 | 1.459 | 1.473 | 1.445 | 1.445 | 64,763 | 1.4453 | 0.96% |
| 2004-12-15 | 0 | 5.200 | 5.150 | 5.200 | - | - | 0 | 0 | - | 1.445 | 1.431 | 1.445 | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 1.445 | 1.404 | 1.445 | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 1.445 | 1.404 | 1.445 | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 5.200 | 5.000 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 1.445 | 1.390 | 1.445 | 1.445 | 1.445 | 7,196 | 1.4453 | 0.97% |
| 2004-12-09 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 14,000 | 72,100 | 5.1500 | 1.431 | 1.417 | 1.445 | 1.431 | 1.431 | 50,371 | 1.4314 | 0.00% |
| 2004-12-08 | 0 | 5.150 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.431 | 1.404 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 5.150 | 5.050 | 5.200 | - | - | 0 | 0 | - | 1.431 | 1.404 | 1.445 | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 5.150 | 5.050 | 5.400 | - | - | 0 | 0 | - | 1.431 | 1.404 | 1.501 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.200 | 26,000 | 133,600 | 5.1385 | 1.431 | 1.431 | 1.473 | 1.417 | 1.445 | 93,546 | 1.4282 | 0.98% |
| 2004-12-02 | 0 | 5.100 | 5.000 | 5.300 | - | - | 0 | 0 | - | 1.417 | 1.390 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-12-01 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 1.417 | 1.417 | 1.473 | 1.417 | 1.417 | 28,783 | 1.4175 | 0.00% |
| 2004-11-30 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.417 | 1.417 | 1.431 | 1.417 | 1.417 | 35,979 | 1.4175 | 0.00% |
| 2004-11-29 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 1.417 | 1.417 | 1.445 | 1.417 | 1.417 | 14,392 | 1.4175 | 0.00% |
| 2004-11-26 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.417 | 1.417 | 1.445 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 40,000 | 204,000 | 5.1000 | 1.417 | 1.417 | 1.445 | 1.417 | 1.417 | 143,917 | 1.4175 | 0.00% |
| 2004-11-24 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 46,000 | 234,600 | 5.1000 | 1.417 | 1.417 | 1.445 | 1.417 | 1.417 | 165,504 | 1.4175 | 0.00% |
| 2004-11-23 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.100 | 44,000 | 222,900 | 5.0659 | 1.417 | 1.404 | 1.431 | 1.390 | 1.417 | 158,308 | 1.4080 | -1.92% |
| 2004-11-22 | 0 | 5.200 | 5.100 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.445 | 1.417 | 1.473 | 1.445 | 1.445 | 35,979 | 1.4453 | -0.95% |
| 2004-11-19 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 1.459 | 1.431 | 1.459 | 1.459 | 1.459 | 21,588 | 1.4592 | 1.94% |
| 2004-11-18 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.200 | 46,000 | 236,800 | 5.1478 | 1.431 | 1.431 | 1.473 | 1.417 | 1.445 | 165,504 | 1.4308 | 0.00% |
| 2004-11-17 | 0 | 5.150 | 5.150 | 5.300 | - | - | 0 | 0 | - | 1.431 | 1.431 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.150 | 34,000 | 175,100 | 5.1500 | 1.431 | 1.431 | 1.473 | 1.431 | 1.431 | 122,329 | 1.4314 | 3.00% |
| 2004-11-15 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 1.390 | 1.390 | 1.417 | 1.390 | 1.390 | 143,917 | 1.3897 | 0.50% |
| 2004-11-12 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 4.975 | 96,000 | 475,950 | 4.9578 | 1.383 | 1.376 | 1.390 | 1.376 | 1.383 | 345,400 | 1.3780 | 1.02% |
| 2004-11-11 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 4.925 | 150,000 | 738,750 | 4.9250 | 1.369 | 1.369 | 1.376 | 1.369 | 1.369 | 539,688 | 1.3688 | 0.00% |
| 2004-11-10 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.925 | 140,000 | 686,250 | 4.9018 | 1.369 | 1.362 | 1.369 | 1.362 | 1.369 | 503,709 | 1.3624 | 0.51% |
| 2004-11-09 | 0 | 4.900 | 4.875 | 4.925 | 4.900 | 4.900 | 200,000 | 980,000 | 4.9000 | 1.362 | 1.355 | 1.369 | 1.362 | 1.362 | 719,584 | 1.3619 | 0.00% |
| 2004-11-08 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 1.362 | 1.362 | 1.390 | 1.362 | 1.362 | 7,196 | 1.3619 | 0.00% |
| 2004-11-05 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 1.362 | 1.362 | 1.376 | 1.362 | 1.362 | 71,958 | 1.3619 | 0.00% |
| 2004-11-04 | 0 | 4.900 | 4.875 | 4.950 | 4.900 | 4.900 | 40,000 | 196,000 | 4.9000 | 1.362 | 1.355 | 1.376 | 1.362 | 1.362 | 143,917 | 1.3619 | 1.03% |
| 2004-11-03 | 0 | 4.850 | 4.850 | 4.875 | 4.825 | 4.875 | 208,000 | 1,008,850 | 4.8502 | 1.348 | 1.348 | 1.355 | 1.341 | 1.355 | 748,367 | 1.3481 | 0.00% |
| 2004-11-02 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.900 | 63,000 | 306,450 | 4.8643 | 1.348 | 1.348 | 1.362 | 1.348 | 1.362 | 226,669 | 1.3520 | -1.02% |
| 2004-11-01 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 40,000 | 196,000 | 4.9000 | 1.362 | 1.362 | 1.376 | 1.362 | 1.362 | 143,917 | 1.3619 | -1.01% |
| 2004-10-29 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.975 | 94,000 | 466,650 | 4.9644 | 1.376 | 1.369 | 1.383 | 1.376 | 1.383 | 338,204 | 1.3798 | -1.00% |
| 2004-10-28 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 1.390 | 1.390 | 1.417 | 1.390 | 1.390 | 71,958 | 1.3897 | -1.96% |
| 2004-10-27 | 0 | 5.100 | - | 5.100 | - | - | 238,000 | 1,166,200 | 4.9000 | 1.417 | - | 1.417 | - | - | 856,305 | 1.3619 | 0.00% |
| 2004-10-26 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 1.417 | 1.390 | 1.417 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 1.417 | - | 1.417 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 5.100 | 4.900 | 5.300 | - | - | 0 | 0 | - | 1.417 | 1.362 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 5.100 | 4.900 | 5.300 | - | - | 0 | 0 | - | 1.417 | 1.362 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 5.100 | 4.925 | 5.300 | - | - | 0 | 0 | - | 1.417 | 1.369 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 5.100 | 4.925 | 5.300 | - | - | 400 | 1,930 | 4.8250 | 1.417 | 1.369 | 1.473 | - | - | 1,439 | 1.3411 | 0.00% |
| 2004-10-15 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 1.417 | 1.390 | 1.417 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 5.100 | 5.000 | 5.300 | - | - | 0 | 0 | - | 1.417 | 1.390 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 5.100 | 5.000 | 5.100 | - | - | 136,000 | 693,600 | 5.1000 | 1.417 | 1.390 | 1.417 | - | - | 489,317 | 1.4175 | 0.00% |
| 2004-10-12 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 1.417 | 1.390 | 1.417 | 1.417 | 1.417 | 28,783 | 1.4175 | -0.97% |
| 2004-10-11 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 4,000 | 20,600 | 5.1500 | 1.431 | 1.431 | 1.445 | 1.431 | 1.431 | 14,392 | 1.4314 | -0.87% |
| 2004-10-08 | 0 | 5.195 | - | 5.200 | - | - | 0 | 0 | - | 1.444 | - | 1.445 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 5.195 | - | 5.300 | - | - | 0 | 0 | - | 1.444 | - | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 5.195 | 5.000 | 5.200 | - | - | 500,000 | 2,550,000 | 5.1000 | 1.444 | 1.390 | 1.445 | - | - | 1,798,959 | 1.4175 | 0.00% |
| 2004-10-05 | 0 | 5.195 | 4.950 | 5.300 | - | - | 0 | 0 | - | 1.444 | 1.376 | 1.473 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 5.250 | 5.000 | 5.250 | 5.250 | 5.250 | 26,000 | 136,500 | 5.2500 | 1.444 | 1.375 | 1.444 | 1.444 | 1.444 | 94,536 | 1.4439 | 0.96% |
| 2004-09-30 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 12,000 | 62,600 | 5.2167 | 1.430 | 1.430 | 1.458 | 1.430 | 1.458 | 43,632 | 1.4347 | 0.97% |
| 2004-09-28 | 0 | 5.150 | - | 5.300 | - | - | 0 | 0 | - | 1.416 | - | 1.458 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 5.150 | - | 5.200 | - | - | 0 | 0 | - | 1.416 | - | 1.430 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.150 | 40,000 | 206,000 | 5.1500 | 1.416 | 1.403 | 1.416 | 1.416 | 1.416 | 145,440 | 1.4164 | -0.96% |
| 2004-09-23 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 538,000 | 2,784,400 | 5.1755 | 1.430 | 1.416 | 1.430 | 1.430 | 1.430 | 1,956,174 | 1.4234 | 0.97% |
| 2004-09-22 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 8,000 | 41,200 | 5.1500 | 1.416 | 1.403 | 1.430 | 1.416 | 1.416 | 29,088 | 1.4164 | 0.00% |
| 2004-09-21 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.416 | 1.403 | 1.430 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 50,000 | 257,500 | 5.1500 | 1.416 | 1.416 | 1.430 | 1.416 | 1.416 | 181,801 | 1.4164 | 0.98% |
| 2004-09-17 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 152,000 | 774,200 | 5.0934 | 1.403 | 1.389 | 1.416 | 1.389 | 1.403 | 552,674 | 1.4008 | 0.99% |
| 2004-09-16 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 20,000 | 100,500 | 5.0250 | 1.389 | 1.375 | 1.403 | 1.375 | 1.389 | 72,720 | 1.3820 | -2.88% |
| 2004-09-15 | 0 | 5.200 | 5.000 | 5.400 | - | - | 0 | 0 | - | 1.430 | 1.375 | 1.485 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 5.200 | 5.100 | 5.500 | - | - | 0 | 0 | - | 1.430 | 1.403 | 1.513 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.300 | 24,000 | 126,500 | 5.2708 | 1.430 | 1.416 | 1.458 | 1.430 | 1.458 | 87,264 | 1.4496 | -1.89% |
| 2004-09-10 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 1.458 | 1.458 | 1.513 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 1.458 | 1.458 | 1.513 | 1.458 | 1.458 | 7,272 | 1.4576 | -2.75% |
| 2004-09-08 | 0 | 5.450 | 5.150 | 5.450 | - | - | 0 | 0 | - | 1.499 | 1.416 | 1.499 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 5.450 | 5.100 | 5.500 | - | - | 0 | 0 | - | 1.499 | 1.403 | 1.513 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.550 | 74,000 | 403,100 | 5.4473 | 1.499 | 1.485 | 1.499 | 1.471 | 1.526 | 269,065 | 1.4982 | 4.81% |
| 2004-09-03 | 0 | 5.200 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.430 | 1.389 | 1.458 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 5.200 | 5.150 | 5.350 | 5.150 | 5.200 | 70,000 | 361,000 | 5.1571 | 1.430 | 1.416 | 1.471 | 1.416 | 1.430 | 254,521 | 1.4184 | 4.00% |
| 2004-09-01 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.000 | 408,000 | 2,040,000 | 5.0000 | 1.375 | 1.375 | 1.416 | 1.375 | 1.375 | 1,483,492 | 1.3751 | 1.01% |
| 2004-08-31 | 0 | 4.950 | 4.900 | - | - | - | 0 | 0 | - | 1.361 | 1.348 | - | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 4.950 | 4.950 | 5.150 | 4.900 | 4.950 | 374,000 | 1,848,750 | 4.9432 | 1.361 | 1.361 | 1.416 | 1.348 | 1.361 | 1,359,868 | 1.3595 | 0.51% |
| 2004-08-27 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.375 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 4.925 | 216,000 | 1,063,800 | 4.9250 | 1.355 | 1.355 | 1.361 | 1.355 | 1.355 | 785,378 | 1.3545 | 0.00% |
| 2004-08-25 | 0 | 4.925 | 4.925 | 5.050 | 4.500 | 4.800 | 95,000 | 444,900 | 4.6832 | 1.355 | 1.355 | 1.389 | 1.238 | 1.320 | 345,421 | 1.2880 | 0.51% |
| 2004-08-24 | 0 | 4.900 | - | 5.000 | - | - | 0 | 0 | - | 1.348 | - | 1.375 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 4.900 | - | 4.950 | - | - | 0 | 0 | - | 1.348 | - | 1.361 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 4.900 | - | 4.975 | - | - | 0 | 0 | - | 1.348 | - | 1.368 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.348 | 1.320 | 1.348 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 4.900 | 4.700 | 4.900 | - | - | 0 | 0 | - | 1.348 | 1.293 | 1.348 | - | - | 0 | - | -0.51% |
| 2004-08-17 | 0 | 4.925 | - | 4.925 | - | - | 0 | 0 | - | 1.355 | - | 1.355 | - | - | 0 | - | -0.51% |
| 2004-08-16 | 0 | 4.950 | - | 5.100 | - | - | 0 | 0 | - | 1.361 | - | 1.403 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 4.950 | 4.750 | 4.950 | - | - | 0 | 0 | - | 1.361 | 1.306 | 1.361 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 4.950 | 4.900 | 5.000 | - | - | 0 | 0 | - | 1.361 | 1.348 | 1.375 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 4.950 | - | 4.950 | 4.950 | 4.950 | 374,000 | 1,853,300 | 4.9553 | 1.361 | - | 1.361 | 1.361 | 1.361 | 1,359,868 | 1.3629 | 0.00% |
| 2004-08-10 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 14,000 | 69,300 | 4.9500 | 1.361 | 1.361 | 1.375 | 1.361 | 1.361 | 50,904 | 1.3614 | -0.50% |
| 2004-08-09 | 0 | 4.975 | 4.900 | 4.975 | - | - | 0 | 0 | - | 1.368 | 1.348 | 1.368 | - | - | 0 | - | -0.50% |
| 2004-08-06 | 0 | 5.000 | 4.900 | 5.050 | - | - | 4,000 | 19,800 | 4.9500 | 1.375 | 1.348 | 1.389 | - | - | 14,544 | 1.3614 | 0.00% |
| 2004-08-05 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 1.375 | 1.348 | 1.375 | 1.375 | 1.375 | 109,080 | 1.3751 | 1.01% |
| 2004-08-04 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 6,000 | 29,700 | 4.9500 | 1.361 | 1.361 | 1.375 | 1.361 | 1.361 | 21,816 | 1.3614 | -1.00% |
| 2004-08-03 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 1.375 | 1.361 | 1.375 | 1.375 | 1.375 | 36,360 | 1.3751 | 1.01% |
| 2004-08-02 | 0 | 4.950 | 4.950 | 5.150 | 4.950 | 5.000 | 44,000 | 218,800 | 4.9727 | 1.361 | 1.361 | 1.416 | 1.361 | 1.375 | 159,984 | 1.3676 | -1.00% |
| 2004-07-30 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 1.375 | 1.348 | 1.375 | 1.375 | 1.375 | 79,992 | 1.3751 | 0.00% |
| 2004-07-29 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 70,000 | 350,000 | 5.0000 | 1.375 | 1.348 | 1.375 | 1.375 | 1.375 | 254,521 | 1.3751 | 0.00% |
| 2004-07-28 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.050 | 616,000 | 3,080,500 | 5.0008 | 1.375 | 1.361 | 1.375 | 1.375 | 1.389 | 2,239,782 | 1.3754 | 2.04% |
| 2004-07-27 | 0 | 4.900 | 4.900 | 4.975 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.368 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 4.900 | 4.850 | 4.950 | - | - | 0 | 0 | - | 1.348 | 1.334 | 1.361 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 4.900 | 4.850 | 5.100 | 4.900 | 4.900 | 400,000 | 1,960,000 | 4.9000 | 1.348 | 1.334 | 1.403 | 1.348 | 1.348 | 1,454,404 | 1.3476 | 1.03% |
| 2004-07-22 | 0 | 4.850 | 4.850 | 5.050 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 1.334 | 1.334 | 1.389 | 1.334 | 1.334 | 7,272 | 1.3339 | 0.00% |
| 2004-07-21 | 0 | 4.850 | 4.800 | 5.000 | - | - | 0 | 0 | - | 1.334 | 1.320 | 1.375 | - | - | 0 | - | 0.00% |
| 2004-07-20 | 0 | 4.850 | 4.850 | 5.000 | - | - | 0 | 0 | - | 1.334 | 1.334 | 1.375 | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 4.850 | 4.850 | - | - | - | 0 | 0 | - | 1.334 | 1.334 | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 4.850 | 4.800 | - | - | - | 0 | 0 | - | 1.334 | 1.320 | - | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 4.850 | 4.800 | - | - | - | 0 | 0 | - | 1.334 | 1.320 | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 4.850 | 4.800 | 4.875 | - | - | 0 | 0 | - | 1.334 | 1.320 | 1.341 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 4.850 | 4.800 | 4.950 | 4.800 | 4.850 | 12,000 | 57,700 | 4.8083 | 1.334 | 1.320 | 1.361 | 1.320 | 1.334 | 43,632 | 1.3224 | 1.04% |
| 2004-07-12 | 0 | 4.800 | 4.800 | 4.950 | - | - | 0 | 0 | - | 1.320 | 1.320 | 1.361 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 6,000 | 28,800 | 4.8000 | 1.320 | 1.320 | 1.334 | 1.320 | 1.320 | 21,816 | 1.3201 | 0.52% |
| 2004-07-08 | 0 | 4.775 | 4.775 | 5.000 | 4.775 | 4.800 | 23,000 | 110,100 | 4.7870 | 1.313 | 1.313 | 1.375 | 1.313 | 1.320 | 83,628 | 1.3165 | -2.55% |
| 2004-07-07 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.348 | 1.320 | 1.348 | - | - | 0 | - | -0.51% |
| 2004-07-06 | 0 | 4.925 | 4.775 | 4.925 | 4.750 | 4.925 | 54,000 | 256,975 | 4.7588 | 1.355 | 1.313 | 1.355 | 1.306 | 1.355 | 196,345 | 1.3088 | 3.68% |
| 2004-07-05 | 0 | 4.750 | 4.725 | 4.775 | 4.650 | 4.800 | 220,000 | 1,042,800 | 4.7400 | 1.306 | 1.300 | 1.313 | 1.279 | 1.320 | 799,922 | 1.3036 | 2.15% |
| 2004-07-02 | 0 | 4.650 | 4.625 | 4.700 | 4.625 | 4.650 | 30,000 | 139,250 | 4.6417 | 1.279 | 1.272 | 1.293 | 1.272 | 1.279 | 109,080 | 1.2766 | 1.09% |
| 2004-06-30 | 0 | 4.600 | 4.600 | 4.750 | 4.550 | 4.600 | 16,000 | 73,100 | 4.5688 | 1.265 | 1.265 | 1.306 | 1.251 | 1.265 | 58,176 | 1.2565 | -0.54% |
| 2004-06-29 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.625 | 28,000 | 129,500 | 4.6250 | 1.272 | 1.265 | 1.272 | 1.272 | 1.272 | 101,808 | 1.2720 | 0.00% |
| 2004-06-28 | 0 | 4.625 | 4.625 | 4.700 | 4.625 | 4.625 | 2,000 | 9,250 | 4.6250 | 1.272 | 1.272 | 1.293 | 1.272 | 1.272 | 7,272 | 1.2720 | 0.00% |
| 2004-06-25 | 0 | 4.625 | 4.625 | 4.725 | - | - | 0 | 0 | - | 1.272 | 1.272 | 1.300 | - | - | 0 | - | 0.54% |
| 2004-06-24 | 0 | 4.600 | 4.600 | - | - | - | 286,000 | 1,315,600 | 4.6000 | 1.265 | 1.265 | - | - | - | 1,039,899 | 1.2651 | 0.00% |
| 2004-06-23 | 0 | 4.600 | 4.525 | 4.600 | - | - | 0 | 0 | - | 1.265 | 1.244 | 1.265 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 4.600 | 4.550 | 4.800 | - | - | 0 | 0 | - | 1.265 | 1.251 | 1.320 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 4.600 | 4.600 | 4.700 | - | - | 0 | 0 | - | 1.265 | 1.265 | 1.293 | - | - | 0 | - | 2.22% |
| 2004-06-17 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 1.238 | 1.238 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 1.238 | 1.238 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 1.238 | 1.238 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.238 | 1.238 | 1.293 | 1.238 | 1.238 | 36,360 | 1.2376 | 0.00% |
| 2004-06-11 | 0 | 4.500 | 4.500 | 4.725 | 4.500 | 4.725 | 14,000 | 63,850 | 4.5607 | 1.238 | 1.238 | 1.300 | 1.238 | 1.300 | 50,904 | 1.2543 | -0.55% |
| 2004-06-10 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 100,000 | 454,000 | 4.5400 | 1.244 | 1.244 | 1.251 | 1.244 | 1.251 | 363,601 | 1.2486 | -1.63% |
| 2004-06-09 | 0 | 4.600 | 4.600 | 4.700 | - | - | 648,000 | 3,002,184 | 4.6330 | 1.265 | 1.265 | 1.293 | - | - | 2,356,135 | 1.2742 | 0.33% |
| 2004-06-08 | 0 | 4.675 | 4.625 | 4.700 | 4.625 | 4.675 | 392,000 | 1,813,100 | 4.6253 | 1.261 | 1.248 | 1.268 | 1.248 | 1.261 | 1,453,294 | 1.2476 | 1.08% |
| 2004-06-07 | 0 | 4.625 | 4.600 | 4.650 | 4.625 | 4.625 | 24,000 | 111,000 | 4.6250 | 1.248 | 1.241 | 1.254 | 1.248 | 1.248 | 88,977 | 1.2475 | 0.54% |
| 2004-06-04 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.600 | 26,000 | 119,600 | 4.6000 | 1.241 | 1.241 | 1.248 | 1.241 | 1.241 | 96,392 | 1.2408 | 0.00% |
| 2004-06-03 | 0 | 4.600 | 4.525 | 4.625 | 4.600 | 4.650 | 86,000 | 397,350 | 4.6203 | 1.241 | 1.221 | 1.248 | 1.241 | 1.254 | 318,835 | 1.2463 | -1.60% |
| 2004-06-02 | 0 | 4.675 | 4.625 | 4.700 | - | - | 0 | 0 | - | 1.261 | 1.248 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 4.675 | 4.475 | 4.700 | 4.675 | 4.700 | 20,000 | 93,750 | 4.6875 | 1.261 | 1.207 | 1.268 | 1.261 | 1.268 | 74,148 | 1.2644 | -0.53% |
| 2004-05-31 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.725 | 776,000 | 3,639,714 | 4.6904 | 1.268 | 1.268 | 1.274 | 1.268 | 1.274 | 2,876,929 | 1.2651 | 0.00% |
| 2004-05-28 | 0 | 4.700 | 4.700 | 4.725 | 4.675 | 4.700 | 44,000 | 206,300 | 4.6886 | 1.268 | 1.268 | 1.274 | 1.261 | 1.268 | 163,125 | 1.2647 | 0.53% |
| 2004-05-27 | 0 | 4.675 | 4.675 | 4.750 | 4.525 | 4.700 | 140,000 | 647,300 | 4.6236 | 1.261 | 1.261 | 1.281 | 1.221 | 1.268 | 519,034 | 1.2471 | 3.89% |
| 2004-05-25 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 40,000 | 180,000 | 4.5000 | 1.214 | 1.214 | 1.227 | 1.214 | 1.214 | 148,295 | 1.2138 | 0.00% |
| 2004-05-24 | 0 | 4.500 | 4.400 | - | 4.500 | 4.500 | 32,000 | 144,000 | 4.5000 | 1.214 | 1.187 | - | 1.214 | 1.214 | 118,636 | 1.2138 | -1.10% |
| 2004-05-21 | 0 | 4.550 | 4.500 | 4.600 | 4.400 | 4.550 | 204,000 | 908,100 | 4.4515 | 1.227 | 1.214 | 1.241 | 1.187 | 1.227 | 756,306 | 1.2007 | 3.41% |
| 2004-05-20 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.500 | 706,000 | 3,245,600 | 4.5972 | 1.187 | 1.160 | 1.187 | 1.187 | 1.214 | 2,617,412 | 1.2400 | -4.35% |
| 2004-05-19 | 0 | 4.600 | 4.300 | 4.800 | - | - | 0 | 0 | - | 1.241 | 1.160 | 1.295 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 4.600 | - | 4.600 | 4.600 | 4.600 | 96,000 | 441,600 | 4.6000 | 1.241 | - | 1.241 | 1.241 | 1.241 | 355,909 | 1.2408 | 0.00% |
| 2004-05-17 | 0 | 4.600 | 4.500 | 4.800 | 4.600 | 4.800 | 18,000 | 84,400 | 4.6889 | 1.241 | 1.214 | 1.295 | 1.241 | 1.295 | 66,733 | 1.2647 | -4.17% |
| 2004-05-14 | 0 | 4.800 | 3.800 | 4.800 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 1.295 | 1.025 | 1.295 | 1.295 | 1.295 | 7,415 | 1.2947 | 0.00% |
| 2004-05-13 | 0 | 4.800 | 3.200 | 4.800 | 4.750 | 4.800 | 214,000 | 1,026,700 | 4.7977 | 1.295 | 0.863 | 1.295 | 1.281 | 1.295 | 793,380 | 1.2941 | 0.00% |
| 2004-05-12 | 0 | 4.800 | 3.000 | 4.950 | 4.800 | 4.800 | 20,000 | 96,000 | 4.8000 | 1.295 | 0.809 | 1.335 | 1.295 | 1.295 | 74,148 | 1.2947 | -4.00% |
| 2004-05-11 | 0 | 5.000 | 3.100 | 5.000 | 5.000 | 5.000 | 88,000 | 440,000 | 5.0000 | 1.349 | 0.836 | 1.349 | 1.349 | 1.349 | 326,250 | 1.3487 | 0.00% |
| 2004-05-10 | 0 | 5.000 | - | 5.000 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 1.349 | - | 1.349 | 1.349 | 1.349 | 148,295 | 1.3487 | 0.00% |
| 2004-05-07 | 0 | 5.000 | 4.850 | 5.150 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 1.349 | 1.308 | 1.389 | 1.349 | 1.349 | 74,148 | 1.3487 | -3.85% |
| 2004-05-06 | 0 | 5.200 | 5.050 | 5.200 | 5.200 | 5.200 | 60,000 | 312,000 | 5.2000 | 1.403 | 1.362 | 1.403 | 1.403 | 1.403 | 222,443 | 1.4026 | 0.00% |
| 2004-05-05 | 0 | 5.200 | 5.000 | 5.200 | 5.200 | 5.200 | 46,000 | 239,200 | 5.2000 | 1.403 | 1.349 | 1.403 | 1.403 | 1.403 | 170,540 | 1.4026 | 0.00% |
| 2004-05-04 | 0 | 5.200 | 4.825 | 5.200 | 5.150 | 5.200 | 330,000 | 1,715,400 | 5.1982 | 1.403 | 1.301 | 1.403 | 1.389 | 1.403 | 1,223,436 | 1.4021 | 0.97% |
| 2004-05-03 | 0 | 5.150 | - | 5.250 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 1.389 | - | 1.416 | 1.389 | 1.389 | 7,415 | 1.3891 | -0.96% |
| 2004-04-30 | 0 | 5.200 | 4.900 | 5.200 | - | - | 0 | 0 | - | 1.403 | 1.322 | 1.403 | - | - | 0 | - | -2.80% |
| 2004-04-29 | 0 | 5.350 | 4.800 | 5.400 | 4.975 | 5.350 | 10,000 | 51,250 | 5.1250 | 1.443 | 1.295 | 1.457 | 1.342 | 1.443 | 37,074 | 1.3824 | -4.46% |
| 2004-04-28 | 0 | 5.600 | 5.100 | 5.600 | - | - | 0 | 0 | - | 1.510 | 1.376 | 1.510 | - | - | 0 | - | -2.61% |
| 2004-04-27 | 0 | 5.750 | - | 5.750 | 5.750 | 5.750 | 88,000 | 506,000 | 5.7500 | 1.551 | - | 1.551 | 1.551 | 1.551 | 326,250 | 1.5510 | 0.00% |
| 2004-04-26 | 0 | 5.750 | 5.750 | - | 5.750 | 5.750 | 17,600 | 100,800 | 5.7273 | 1.551 | 1.551 | - | 1.551 | 1.551 | 65,250 | 1.5448 | -1.71% |
| 2004-04-23 | 0 | 5.850 | 5.800 | 6.000 | 5.850 | 5.850 | 30,000 | 175,500 | 5.8500 | 1.578 | 1.564 | 1.618 | 1.578 | 1.578 | 111,221 | 1.5779 | 0.00% |
| 2004-04-22 | 0 | 5.850 | 5.750 | 5.850 | 5.850 | 5.850 | 4,000 | 23,400 | 5.8500 | 1.578 | 1.551 | 1.578 | 1.578 | 1.578 | 14,830 | 1.5779 | 0.00% |
| 2004-04-21 | 0 | 5.850 | 5.800 | 5.950 | 5.800 | 5.850 | 62,000 | 360,100 | 5.8081 | 1.578 | 1.564 | 1.605 | 1.564 | 1.578 | 229,858 | 1.5666 | -0.85% |
| 2004-04-20 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 66,000 | 389,900 | 5.9076 | 1.591 | 1.591 | 1.605 | 1.578 | 1.605 | 244,687 | 1.5935 | 0.85% |
| 2004-04-19 | 0 | 5.850 | 5.650 | - | 5.850 | 5.850 | 38,000 | 222,300 | 5.8500 | 1.578 | 1.524 | - | 1.578 | 1.578 | 140,881 | 1.5779 | 0.00% |
| 2004-04-16 | 0 | 5.850 | 5.850 | 6.100 | 5.800 | 5.850 | 60,000 | 348,400 | 5.8067 | 1.578 | 1.578 | 1.645 | 1.564 | 1.578 | 222,443 | 1.5662 | 3.54% |
| 2004-04-15 | 0 | 5.650 | 5.650 | 5.850 | 5.600 | 5.700 | 362,400 | 2,051,280 | 5.6603 | 1.524 | 1.524 | 1.578 | 1.510 | 1.537 | 1,343,555 | 1.5268 | 0.00% |
| 2004-04-14 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.650 | 228,000 | 1,288,200 | 5.6500 | 1.524 | 1.524 | 1.578 | 1.524 | 1.524 | 845,283 | 1.5240 | 0.00% |
| 2004-04-13 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.650 | 114,000 | 644,100 | 5.6500 | 1.524 | 1.524 | 1.551 | 1.524 | 1.524 | 422,642 | 1.5240 | 0.00% |
| 2004-04-08 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.700 | 270,000 | 1,526,000 | 5.6519 | 1.524 | 1.510 | 1.537 | 1.524 | 1.537 | 1,000,993 | 1.5245 | 0.00% |
| 2004-04-07 | 0 | 5.650 | 5.650 | 5.700 | - | - | 244,000 | 1,385,800 | 5.6795 | 1.524 | 1.524 | 1.537 | - | - | 904,601 | 1.5319 | 0.00% |
| 2004-04-06 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 88,000 | 496,700 | 5.6443 | 1.524 | 1.524 | 1.537 | 1.510 | 1.524 | 326,250 | 1.5225 | 4.63% |
| 2004-04-02 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 152,000 | 820,800 | 5.4000 | 1.457 | 1.457 | 1.484 | 1.457 | 1.457 | 563,522 | 1.4566 | 0.00% |
| 2004-04-01 | 0 | 5.400 | 5.300 | 5.500 | 5.400 | 5.550 | 32,000 | 175,600 | 5.4875 | 1.457 | 1.430 | 1.484 | 1.457 | 1.497 | 118,636 | 1.4802 | -2.70% |
| 2004-03-31 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 260,000 | 1,465,500 | 5.6365 | 1.497 | 1.497 | 1.510 | 1.497 | 1.524 | 963,919 | 1.5204 | -1.77% |
| 2004-03-30 | 0 | 5.650 | 5.650 | 5.850 | - | - | 0 | 0 | - | 1.524 | 1.524 | 1.578 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 5.650 | 5.600 | 5.750 | 5.650 | 5.650 | 20,000 | 114,000 | 5.7000 | 1.524 | 1.510 | 1.551 | 1.524 | 1.524 | 74,148 | 1.5375 | -1.74% |
| 2004-03-26 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 82,000 | 473,000 | 5.7683 | 1.551 | 1.537 | 1.551 | 1.551 | 1.564 | 304,005 | 1.5559 | -1.71% |
| 2004-03-25 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 1.578 | 1.551 | 1.578 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 5.850 | 5.750 | 5.900 | - | - | 0 | 0 | - | 1.578 | 1.551 | 1.591 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 5.850 | 5.750 | 6.000 | - | - | 0 | 0 | - | 1.578 | 1.551 | 1.618 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 5.850 | 5.750 | 6.000 | 5.850 | 5.850 | 22,000 | 128,700 | 5.8500 | 1.578 | 1.551 | 1.618 | 1.578 | 1.578 | 81,562 | 1.5779 | 0.00% |
| 2004-03-19 | 0 | 5.850 | 5.750 | 6.200 | - | - | 0 | 0 | - | 1.578 | 1.551 | 1.672 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 5.850 | 5.850 | 6.200 | 5.850 | 5.850 | 124,000 | 725,400 | 5.8500 | 1.578 | 1.578 | 1.672 | 1.578 | 1.578 | 459,715 | 1.5779 | -0.85% |
| 2004-03-17 | 0 | 5.900 | 5.900 | 6.200 | - | - | 0 | 0 | - | 1.591 | 1.591 | 1.672 | - | - | 0 | - | 1.72% |
| 2004-03-16 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 1.564 | 1.551 | 1.618 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 1.564 | 1.551 | 1.618 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 5.800 | 5.800 | - | 5.750 | 5.750 | 30,000 | 172,500 | 5.7500 | 1.564 | 1.564 | - | 1.551 | 1.551 | 111,221 | 1.5510 | 0.00% |
| 2004-03-11 | 0 | 5.800 | 5.800 | - | 5.750 | 5.800 | 32,000 | 185,000 | 5.7813 | 1.564 | 1.564 | - | 1.551 | 1.564 | 118,636 | 1.5594 | -2.52% |
| 2004-03-10 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 132,000 | 782,900 | 5.9311 | 1.605 | 1.578 | 1.605 | 1.578 | 1.605 | 489,374 | 1.5998 | 0.00% |
| 2004-03-09 | 0 | 5.950 | 5.750 | 5.950 | - | - | 0 | 0 | - | 1.605 | 1.551 | 1.605 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 5.950 | 5.800 | 5.950 | 5.900 | 5.950 | 166,000 | 985,600 | 5.9373 | 1.605 | 1.564 | 1.605 | 1.591 | 1.605 | 615,425 | 1.6015 | 1.71% |
| 2004-03-05 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.900 | 170,000 | 994,900 | 5.8524 | 1.578 | 1.578 | 1.618 | 1.578 | 1.591 | 630,255 | 1.5786 | 0.00% |
| 2004-03-04 | 0 | 5.850 | 5.750 | 5.850 | 5.850 | 5.850 | 427,000 | 2,497,700 | 5.8494 | 1.578 | 1.551 | 1.578 | 1.578 | 1.578 | 1,583,052 | 1.5778 | 0.00% |
| 2004-03-03 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 290,000 | 1,695,100 | 5.8452 | 1.578 | 1.564 | 1.578 | 1.564 | 1.578 | 1,075,141 | 1.5766 | -1.68% |
| 2004-03-02 | 0 | 5.950 | 5.850 | 5.950 | - | - | 0 | 0 | - | 1.605 | 1.578 | 1.605 | - | - | 0 | - | 0.00% |
| 2004-03-01 | 0 | 5.950 | 5.850 | 5.950 | 5.950 | 5.950 | 36,000 | 214,200 | 5.9500 | 1.605 | 1.578 | 1.605 | 1.605 | 1.605 | 133,466 | 1.6049 | 0.00% |
| 2004-02-27 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 670,000 | 3,986,500 | 5.9500 | 1.605 | 1.591 | 1.605 | 1.605 | 1.605 | 2,483,946 | 1.6049 | 0.00% |
| 2004-02-26 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 580,000 | 3,453,000 | 5.9534 | 1.605 | 1.591 | 1.618 | 1.605 | 1.618 | 2,150,282 | 1.6058 | -0.83% |
| 2004-02-25 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 950,000 | 5,695,400 | 5.9952 | 1.618 | 1.618 | 1.632 | 1.605 | 1.618 | 3,522,013 | 1.6171 | -0.83% |
| 2004-02-24 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 77,800 | 470,240 | 6.0442 | 1.632 | 1.618 | 1.632 | 1.632 | 1.632 | 288,434 | 1.6303 | 0.00% |
| 2004-02-23 | 0 | 6.050 | 6.000 | 6.300 | 6.000 | 6.050 | 80,600 | 484,210 | 6.0076 | 1.632 | 1.618 | 1.699 | 1.618 | 1.632 | 298,815 | 1.6204 | 0.00% |
| 2004-02-20 | 0 | 6.050 | 6.000 | 6.100 | - | - | 0 | 0 | - | 1.632 | 1.618 | 1.645 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.050 | 8,000 | 48,400 | 6.0500 | 1.632 | 1.632 | 1.659 | 1.632 | 1.632 | 29,659 | 1.6319 | 0.83% |
| 2004-02-18 | 0 | 6.000 | 6.000 | 6.150 | 5.900 | 6.000 | 812,000 | 4,864,800 | 5.9911 | 1.618 | 1.618 | 1.659 | 1.591 | 1.618 | 3,010,395 | 1.6160 | 1.69% |
| 2004-02-17 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 6.000 | 1,510,000 | 8,974,000 | 5.9430 | 1.591 | 1.564 | 1.591 | 1.591 | 1.618 | 5,598,147 | 1.6030 | -2.48% |
| 2004-02-16 | 0 | 6.050 | 6.000 | 6.050 | - | - | 0 | 0 | - | 1.632 | 1.618 | 1.632 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 126,000 | 755,900 | 5.9992 | 1.632 | 1.618 | 1.632 | 1.605 | 1.632 | 467,130 | 1.6182 | 0.83% |
| 2004-02-12 | 0 | 6.000 | 5.850 | 6.000 | - | - | 0 | 0 | - | 1.618 | 1.578 | 1.618 | - | - | 0 | - | -0.83% |
| 2004-02-11 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.200 | 204,000 | 1,234,100 | 6.0495 | 1.632 | 1.618 | 1.645 | 1.618 | 1.672 | 756,306 | 1.6317 | 0.83% |
| 2004-02-10 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.150 | 630,000 | 3,786,000 | 6.0095 | 1.618 | 1.618 | 1.659 | 1.618 | 1.659 | 2,335,651 | 1.6210 | -0.83% |
| 2004-02-09 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.050 | 724,000 | 4,341,700 | 5.9968 | 1.632 | 1.632 | 1.645 | 1.591 | 1.632 | 2,684,145 | 1.6175 | -2.42% |
| 2004-02-06 | 0 | 6.200 | 6.150 | 6.250 | 5.700 | 6.350 | 1,178,000 | 7,135,400 | 6.0572 | 1.672 | 1.659 | 1.686 | 1.537 | 1.713 | 4,367,296 | 1.6338 | 8.77% |
| 2004-02-05 | 0 | 5.700 | 5.700 | 5.800 | 5.550 | 5.700 | 27,000 | 151,250 | 5.6019 | 1.537 | 1.537 | 1.564 | 1.497 | 1.537 | 100,099 | 1.5110 | 2.70% |
| 2004-02-04 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 31,000 | 171,400 | 5.5290 | 1.497 | 1.497 | 1.510 | 1.484 | 1.497 | 114,929 | 1.4914 | 4.72% |
| 2004-02-03 | 0 | 5.300 | 5.250 | 5.450 | - | - | 0 | 0 | - | 1.430 | 1.416 | 1.470 | - | - | 0 | - | 0.00% |
| 2004-02-02 | 0 | 5.300 | 5.250 | 5.500 | 5.200 | 5.400 | 150,000 | 793,300 | 5.2887 | 1.430 | 1.416 | 1.484 | 1.403 | 1.457 | 556,107 | 1.4265 | 0.00% |
| 2004-01-30 | 0 | 5.300 | 5.200 | 5.600 | 5.300 | 5.550 | 896,000 | 4,927,100 | 5.4990 | 1.430 | 1.403 | 1.510 | 1.430 | 1.497 | 3,321,815 | 1.4833 | -2.75% |
| 2004-01-29 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 436,000 | 2,366,400 | 5.4275 | 1.470 | 1.470 | 1.484 | 1.457 | 1.484 | 1,616,419 | 1.4640 | 0.93% |
| 2004-01-28 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 430,000 | 2,300,000 | 5.3488 | 1.457 | 1.443 | 1.457 | 1.430 | 1.470 | 1,594,174 | 1.4428 | 0.93% |
| 2004-01-27 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.350 | 244,000 | 1,295,600 | 5.3098 | 1.443 | 1.430 | 1.443 | 1.416 | 1.443 | 904,601 | 1.4322 | 0.94% |
| 2004-01-26 | 0 | 5.300 | 5.250 | 5.300 | 4.925 | 5.400 | 210,600 | 1,101,630 | 5.2309 | 1.430 | 1.416 | 1.430 | 1.328 | 1.457 | 780,775 | 1.4109 | 10.42% |
| 2004-01-21 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.875 | 18,000 | 86,800 | 4.8222 | 1.295 | 1.281 | 1.295 | 1.295 | 1.315 | 66,733 | 1.3007 | -2.04% |
| 2004-01-20 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.322 | 1.295 | 1.322 | - | - | 0 | - | -2.00% |
| 2004-01-19 | 0 | 5.000 | 5.000 | - | 5.000 | 5.050 | 15,000 | 75,200 | 5.0133 | 1.349 | 1.349 | - | 1.349 | 1.362 | 55,611 | 1.3523 | -3.85% |
| 2004-01-16 | 0 | 5.200 | 5.000 | 5.200 | - | - | 0 | 0 | - | 1.403 | 1.349 | 1.403 | - | - | 0 | - | 0.00% |
| 2004-01-15 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 332,000 | 1,727,300 | 5.2027 | 1.403 | 1.403 | 1.416 | 1.403 | 1.416 | 1,230,851 | 1.4033 | -1.89% |
| 2004-01-14 | 0 | 5.300 | 5.200 | 5.350 | 5.200 | 5.400 | 1,598,000 | 8,329,024 | 5.2122 | 1.430 | 1.403 | 1.443 | 1.403 | 1.457 | 5,924,397 | 1.4059 | 3.92% |
| 2004-01-13 | 0 | 5.100 | 4.475 | 5.150 | - | - | 0 | 0 | - | 1.376 | 1.207 | 1.389 | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 5.100 | 4.475 | 5.200 | 5.100 | 5.100 | 50,000 | 255,000 | 5.1000 | 1.376 | 1.207 | 1.403 | 1.376 | 1.376 | 185,369 | 1.3756 | -0.97% |
| 2004-01-09 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 120,000 | 618,000 | 5.1500 | 1.389 | 1.376 | 1.403 | 1.389 | 1.389 | 444,886 | 1.3891 | -1.90% |
| 2004-01-08 | 0 | 5.250 | 5.100 | 5.250 | - | - | 0 | 0 | - | 1.416 | 1.376 | 1.416 | - | - | 0 | - | -0.94% |
| 2004-01-07 | 0 | 5.300 | 5.200 | - | 5.100 | 5.300 | 115,000 | 596,700 | 5.1887 | 1.430 | 1.403 | - | 1.376 | 1.430 | 426,349 | 1.3996 | 2.91% |
| 2004-01-06 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 12,000 | 61,800 | 5.1500 | 1.389 | 1.389 | 1.403 | 1.389 | 1.389 | 44,489 | 1.3891 | 0.00% |
| 2004-01-05 | 0 | 5.150 | 5.150 | 5.200 | 5.000 | 5.150 | 44,000 | 225,100 | 5.1159 | 1.389 | 1.389 | 1.403 | 1.349 | 1.389 | 163,125 | 1.3799 | 0.00% |
| 2004-01-02 | 0 | 5.150 | 5.050 | 5.200 | 5.150 | 5.150 | 34,000 | 175,100 | 5.1500 | 1.389 | 1.362 | 1.403 | 1.389 | 1.389 | 126,051 | 1.3891 | -0.96% |
| 2003-12-31 | 0 | 5.200 | - | 5.200 | - | - | 0 | 0 | - | 1.403 | - | 1.403 | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 5.200 | 4.950 | 5.200 | - | - | 0 | 0 | - | 1.403 | 1.335 | 1.403 | - | - | 0 | - | -1.89% |
| 2003-12-29 | 0 | 5.300 | 4.900 | 5.300 | 5.300 | 5.300 | 10,000 | 52,600 | 5.2600 | 1.430 | 1.322 | 1.430 | 1.430 | 1.430 | 37,074 | 1.4188 | 1.92% |
| 2003-12-24 | 0 | 5.200 | 4.950 | 5.200 | - | - | 0 | 0 | - | 1.403 | 1.335 | 1.403 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 1.403 | 1.403 | 1.416 | 1.403 | 1.403 | 66,733 | 1.4026 | -0.95% |
| 2003-12-22 | 0 | 5.250 | 5.000 | 5.250 | - | - | 0 | 0 | - | 1.416 | 1.349 | 1.416 | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 5.250 | 5.050 | 5.250 | 5.200 | 5.250 | 52,000 | 271,800 | 5.2269 | 1.416 | 1.362 | 1.416 | 1.403 | 1.416 | 192,784 | 1.4099 | 2.94% |
| 2003-12-18 | 0 | 5.100 | 5.000 | 5.350 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.376 | 1.349 | 1.443 | 1.376 | 1.376 | 37,074 | 1.3756 | -1.92% |
| 2003-12-17 | 0 | 5.200 | 5.150 | 5.450 | 5.200 | 5.200 | 236,000 | 1,227,200 | 5.2000 | 1.403 | 1.389 | 1.470 | 1.403 | 1.403 | 874,942 | 1.4026 | 0.00% |
| 2003-12-16 | 0 | 5.200 | 5.000 | 5.250 | 5.150 | 5.250 | 98,000 | 507,800 | 5.1816 | 1.403 | 1.349 | 1.416 | 1.389 | 1.416 | 363,323 | 1.3977 | 0.97% |
| 2003-12-15 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.200 | 24,000 | 124,300 | 5.1792 | 1.389 | 1.389 | 1.430 | 1.389 | 1.403 | 88,977 | 1.3970 | -2.83% |
| 2003-12-12 | 0 | 5.300 | 5.200 | 5.350 | 5.200 | 5.300 | 36,000 | 188,200 | 5.2278 | 1.430 | 1.403 | 1.443 | 1.403 | 1.430 | 133,466 | 1.4101 | 2.91% |
| 2003-12-11 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.300 | 23,200 | 122,170 | 5.2659 | 1.389 | 1.389 | 1.430 | 1.376 | 1.430 | 86,011 | 1.4204 | -5.50% |
| 2003-12-10 | 0 | 5.450 | 5.350 | 5.450 | 5.200 | 5.500 | 60,000 | 322,400 | 5.3733 | 1.470 | 1.443 | 1.470 | 1.403 | 1.484 | 222,443 | 1.4494 | 4.81% |
| 2003-12-09 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.200 | 70,000 | 363,000 | 5.1857 | 1.403 | 1.403 | 1.416 | 1.376 | 1.403 | 259,517 | 1.3988 | 4.00% |
| 2003-12-08 | 0 | 5.000 | 4.975 | 5.100 | 5.000 | 5.000 | 37,000 | 184,850 | 4.9959 | 1.349 | 1.342 | 1.376 | 1.349 | 1.349 | 137,173 | 1.3476 | 0.00% |
| 2003-12-05 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 1.349 | 1.349 | 1.362 | 1.349 | 1.349 | 148,295 | 1.3487 | 0.00% |
| 2003-12-04 | 0 | 5.000 | 4.950 | 5.050 | 5.000 | 5.000 | 344,000 | 1,720,000 | 5.0000 | 1.349 | 1.335 | 1.362 | 1.349 | 1.349 | 1,275,340 | 1.3487 | 0.00% |
| 2003-12-03 | 0 | 5.000 | 4.975 | 5.050 | 4.850 | 5.000 | 232,000 | 1,155,450 | 4.9804 | 1.349 | 1.342 | 1.362 | 1.308 | 1.349 | 860,113 | 1.3434 | 3.09% |
| 2003-12-02 | 0 | 4.850 | 4.850 | 4.900 | 4.750 | 4.900 | 210,000 | 1,012,150 | 4.8198 | 1.308 | 1.308 | 1.322 | 1.281 | 1.322 | 778,550 | 1.3000 | 4.30% |
| 2003-12-01 | 0 | 4.650 | 4.600 | 4.700 | - | - | 0 | 0 | - | 1.254 | 1.241 | 1.268 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 4.650 | 4.600 | 4.700 | - | - | 0 | 0 | - | 1.254 | 1.241 | 1.268 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 4.650 | 4.650 | 4.800 | 4.600 | 4.650 | 50,000 | 231,500 | 4.6300 | 1.254 | 1.254 | 1.295 | 1.241 | 1.254 | 185,369 | 1.2489 | 1.09% |
| 2003-11-26 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.600 | 54,000 | 248,400 | 4.6000 | 1.241 | 1.241 | 1.254 | 1.241 | 1.241 | 200,199 | 1.2408 | 0.00% |
| 2003-11-25 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.600 | 332,000 | 1,527,200 | 4.6000 | 1.241 | 1.241 | 1.254 | 1.241 | 1.241 | 1,230,851 | 1.2408 | 0.00% |
| 2003-11-24 | 0 | 4.600 | 4.500 | 4.600 | 4.450 | 4.600 | 196,000 | 891,450 | 4.5482 | 1.241 | 1.214 | 1.241 | 1.200 | 1.241 | 726,647 | 1.2268 | 2.22% |
| 2003-11-21 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.600 | 320,000 | 1,457,900 | 4.5559 | 1.214 | 1.214 | 1.221 | 1.214 | 1.241 | 1,186,362 | 1.2289 | -2.70% |
| 2003-11-20 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.650 | 140,000 | 648,250 | 4.6304 | 1.248 | 1.241 | 1.248 | 1.248 | 1.254 | 519,034 | 1.2490 | -0.54% |
| 2003-11-19 | 0 | 4.650 | 4.600 | 4.650 | 4.650 | 4.650 | 36,000 | 167,400 | 4.6500 | 1.254 | 1.241 | 1.254 | 1.254 | 1.254 | 133,466 | 1.2543 | -0.53% |
| 2003-11-18 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.700 | 414,000 | 1,912,750 | 4.6202 | 1.261 | 1.254 | 1.268 | 1.241 | 1.268 | 1,534,856 | 1.2462 | 1.08% |
| 2003-11-17 | 0 | 4.625 | 4.600 | 4.650 | 4.600 | 4.625 | 94,200 | 433,645 | 4.6035 | 1.248 | 1.241 | 1.254 | 1.241 | 1.248 | 349,235 | 1.2417 | -2.63% |
| 2003-11-14 | 0 | 4.750 | 4.725 | 4.800 | 4.750 | 4.750 | 490,000 | 2,327,500 | 4.7500 | 1.281 | 1.274 | 1.295 | 1.281 | 1.281 | 1,816,617 | 1.2812 | 0.00% |
| 2003-11-13 | 0 | 4.750 | 4.750 | 4.900 | 4.750 | 4.900 | 66,000 | 318,850 | 4.8311 | 1.281 | 1.281 | 1.322 | 1.281 | 1.322 | 244,687 | 1.3031 | -1.04% |
| 2003-11-12 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.825 | 46,000 | 221,550 | 4.8163 | 1.295 | 1.295 | 1.308 | 1.295 | 1.301 | 170,540 | 1.2991 | -2.04% |
| 2003-11-11 | 0 | 4.900 | 4.800 | 4.900 | 4.800 | 4.900 | 20,000 | 97,800 | 4.8900 | 1.322 | 1.295 | 1.322 | 1.295 | 1.322 | 74,148 | 1.3190 | -2.00% |
| 2003-11-10 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 216,000 | 1,080,000 | 5.0000 | 1.349 | 1.335 | 1.349 | 1.349 | 1.349 | 800,795 | 1.3487 | -1.96% |
| 2003-11-07 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 152,000 | 776,400 | 5.1079 | 1.376 | 1.362 | 1.376 | 1.376 | 1.389 | 563,522 | 1.3778 | 2.51% |
| 2003-11-06 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.000 | 270,000 | 1,344,900 | 4.9811 | 1.342 | 1.342 | 1.349 | 1.342 | 1.349 | 1,000,993 | 1.3436 | -0.50% |
| 2003-11-05 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 114,000 | 570,500 | 5.0044 | 1.349 | 1.349 | 1.362 | 1.349 | 1.362 | 422,642 | 1.3498 | 0.00% |
| 2003-11-04 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.250 | 962,200 | 4,858,050 | 5.0489 | 1.349 | 1.349 | 1.362 | 1.335 | 1.416 | 3,567,243 | 1.3618 | 1.52% |
| 2003-11-03 | 0 | 4.925 | 4.900 | 4.950 | 4.825 | 4.925 | 662,000 | 3,216,200 | 4.8583 | 1.328 | 1.322 | 1.335 | 1.301 | 1.328 | 2,454,287 | 1.3104 | 2.07% |
| 2003-10-31 | 0 | 4.825 | 4.800 | 4.825 | 4.700 | 4.900 | 692,200 | 3,330,555 | 4.8116 | 1.301 | 1.295 | 1.301 | 1.268 | 1.322 | 2,566,250 | 1.2978 | 4.32% |
| 2003-10-30 | 0 | 4.625 | 4.600 | 4.700 | 4.400 | 4.650 | 318,000 | 1,436,150 | 4.5162 | 1.248 | 1.241 | 1.268 | 1.187 | 1.254 | 1,178,948 | 1.2182 | 5.11% |
| 2003-10-29 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 258,000 | 1,122,700 | 4.3516 | 1.187 | 1.173 | 1.187 | 1.173 | 1.187 | 956,505 | 1.1738 | 2.33% |
| 2003-10-28 | 0 | 4.300 | 4.300 | 4.325 | 4.175 | 4.300 | 88,200 | 378,740 | 4.2941 | 1.160 | 1.160 | 1.167 | 1.126 | 1.160 | 326,991 | 1.1583 | 1.18% |
| 2003-10-27 | 0 | 4.250 | 4.125 | 4.250 | 4.250 | 4.250 | 138,000 | 584,460 | 4.2352 | 1.146 | 1.113 | 1.146 | 1.146 | 1.146 | 511,619 | 1.1424 | 1.19% |
| 2003-10-24 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.250 | 162,000 | 686,100 | 4.2352 | 1.133 | 1.133 | 1.146 | 1.133 | 1.146 | 600,596 | 1.1424 | -1.18% |
| 2003-10-23 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 206,000 | 883,300 | 4.2879 | 1.146 | 1.146 | 1.160 | 1.146 | 1.160 | 763,721 | 1.1566 | -2.86% |
| 2003-10-22 | 0 | 4.375 | 4.375 | 4.425 | 4.350 | 4.400 | 378,600 | 1,655,665 | 4.3731 | 1.180 | 1.180 | 1.194 | 1.173 | 1.187 | 1,403,615 | 1.1796 | 0.57% |
| 2003-10-21 | 0 | 4.350 | 4.325 | 4.350 | 4.325 | 4.400 | 354,000 | 1,539,400 | 4.3486 | 1.173 | 1.167 | 1.173 | 1.167 | 1.187 | 1,312,413 | 1.1730 | 2.35% |
| 2003-10-20 | 0 | 4.250 | 4.225 | 4.250 | 4.200 | 4.250 | 50,000 | 211,000 | 4.2200 | 1.146 | 1.140 | 1.146 | 1.133 | 1.146 | 185,369 | 1.1383 | 3.03% |
| 2003-10-17 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.200 | 561,800 | 2,332,995 | 4.1527 | 1.113 | 1.113 | 1.119 | 1.113 | 1.133 | 2,082,807 | 1.1201 | -1.79% |
| 2003-10-16 | 0 | 4.200 | 4.175 | 4.250 | 4.200 | 4.400 | 375,000 | 1,599,650 | 4.2657 | 1.133 | 1.126 | 1.146 | 1.133 | 1.187 | 1,390,268 | 1.1506 | -4.00% |
| 2003-10-15 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.500 | 270,000 | 1,184,550 | 4.3872 | 1.180 | 1.180 | 1.187 | 1.180 | 1.214 | 1,000,993 | 1.1834 | -0.57% |
| 2003-10-14 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 64,000 | 282,600 | 4.4156 | 1.187 | 1.187 | 1.194 | 1.187 | 1.200 | 237,272 | 1.1910 | -1.68% |
| 2003-10-13 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 190,000 | 851,750 | 4.4829 | 1.207 | 1.207 | 1.214 | 1.207 | 1.214 | 704,403 | 1.2092 | 0.56% |
| 2003-10-10 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.475 | 270,000 | 1,206,400 | 4.4681 | 1.200 | 1.200 | 1.214 | 1.200 | 1.207 | 1,000,993 | 1.2052 | 0.56% |
| 2003-10-09 | 0 | 4.425 | 4.400 | 4.450 | 4.400 | 4.450 | 187,000 | 826,425 | 4.4194 | 1.194 | 1.187 | 1.200 | 1.187 | 1.200 | 693,281 | 1.1920 | 0.57% |
| 2003-10-08 | 0 | 4.400 | 4.375 | 4.400 | 4.325 | 4.400 | 215,800 | 946,195 | 4.3846 | 1.187 | 1.180 | 1.187 | 1.167 | 1.187 | 800,053 | 1.1827 | 1.73% |
| 2003-10-07 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.400 | 454,000 | 1,981,150 | 4.3638 | 1.167 | 1.160 | 1.173 | 1.160 | 1.173 | 1,702,610 | 1.1636 | -0.57% |
| 2003-10-06 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.425 | 152,000 | 668,800 | 4.4000 | 1.173 | 1.167 | 1.173 | 1.167 | 1.180 | 570,037 | 1.1733 | 0.00% |
| 2003-10-03 | 0 | 4.400 | 4.375 | 4.425 | 4.350 | 4.400 | 350,000 | 1,537,500 | 4.3929 | 1.173 | 1.167 | 1.180 | 1.160 | 1.173 | 1,312,585 | 1.1714 | 0.00% |
| 2003-10-02 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.500 | 508,000 | 2,254,600 | 4.4382 | 1.173 | 1.167 | 1.173 | 1.173 | 1.200 | 1,905,123 | 1.1834 | -1.12% |
| 2003-09-30 | 0 | 4.450 | 4.450 | 4.500 | 4.200 | 4.450 | 385,000 | 1,682,700 | 4.3706 | 1.187 | 1.187 | 1.200 | 1.120 | 1.187 | 1,443,843 | 1.1654 | 7.23% |
| 2003-09-29 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 154,000 | 638,400 | 4.1455 | 1.107 | 1.100 | 1.113 | 1.093 | 1.107 | 577,537 | 1.1054 | 0.61% |
| 2003-09-26 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 188,000 | 777,750 | 4.1370 | 1.100 | 1.100 | 1.107 | 1.100 | 1.107 | 705,046 | 1.1031 | -0.60% |
| 2003-09-25 | 0 | 4.150 | 4.150 | 4.200 | 3.975 | 4.250 | 1,000,200 | 4,170,370 | 4.1695 | 1.107 | 1.107 | 1.120 | 1.060 | 1.133 | 3,750,992 | 1.1118 | 3.75% |
| 2003-09-24 | 0 | 4.000 | 4.000 | 4.025 | 3.950 | 4.050 | 1,216,000 | 4,865,400 | 4.0012 | 1.067 | 1.067 | 1.073 | 1.053 | 1.080 | 4,560,295 | 1.0669 | 0.63% |
| 2003-09-23 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 4.125 | 1,138,000 | 4,545,100 | 3.9939 | 1.060 | 1.053 | 1.060 | 1.053 | 1.100 | 4,267,776 | 1.0650 | -1.24% |
| 2003-09-22 | 0 | 4.025 | 4.025 | 4.075 | 3.625 | 4.200 | 835,000 | 3,299,200 | 3.9511 | 1.073 | 1.073 | 1.087 | 0.967 | 1.120 | 3,131,452 | 1.0536 | 11.03% |
| 2003-09-19 | 0 | 3.625 | 3.625 | 3.650 | 3.500 | 3.625 | 2,126,000 | 7,636,050 | 3.5917 | 0.967 | 0.967 | 0.973 | 0.933 | 0.967 | 7,973,015 | 0.9577 | 0.69% |
| 2003-09-18 | 0 | 3.600 | 3.500 | 3.625 | 3.500 | 3.725 | 1,958,000 | 7,022,400 | 3.5865 | 0.960 | 0.933 | 0.967 | 0.933 | 0.993 | 7,342,974 | 0.9563 | 0.00% |
| 2003-09-17 | 0 | 3.600 | 3.575 | 3.600 | 3.525 | 3.625 | 1,632,000 | 5,758,228 | 3.5283 | 0.960 | 0.953 | 0.960 | 0.940 | 0.967 | 6,120,395 | 0.9408 | 2.86% |
| 2003-09-16 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 606,000 | 2,116,500 | 3.4926 | 0.933 | 0.927 | 0.933 | 0.920 | 0.933 | 2,272,647 | 0.9313 | 1.45% |
| 2003-09-15 | 0 | 3.450 | 3.400 | 3.500 | 3.400 | 3.450 | 1,381,221 | 4,696,968 | 3.4006 | 0.920 | 0.907 | 0.933 | 0.907 | 0.920 | 5,179,913 | 0.9068 | 2.99% |
| 2003-09-11 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 392,000 | 1,313,200 | 3.3500 | 0.893 | 0.893 | 0.900 | 0.893 | 0.893 | 1,470,095 | 0.8933 | 0.00% |
| 2003-09-10 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.450 | 366,000 | 1,250,100 | 3.4156 | 0.893 | 0.880 | 0.893 | 0.880 | 0.920 | 1,372,589 | 0.9108 | -2.90% |
| 2003-09-09 | 0 | 3.450 | 3.450 | 3.575 | 3.450 | 3.500 | 1,192,000 | 4,151,200 | 3.4826 | 0.920 | 0.920 | 0.953 | 0.920 | 0.933 | 4,470,289 | 0.9286 | -0.72% |
| 2003-09-08 | 0 | 3.475 | 3.325 | 3.500 | 3.475 | 3.500 | 214,400 | 751,760 | 3.5063 | 0.927 | 0.887 | 0.933 | 0.927 | 0.933 | 804,052 | 0.9350 | -0.71% |
| 2003-09-05 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 184,000 | 644,200 | 3.5011 | 0.933 | 0.933 | 0.940 | 0.933 | 0.940 | 690,045 | 0.9336 | 0.00% |
| 2003-09-04 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 234,000 | 819,400 | 3.5017 | 0.933 | 0.933 | 0.940 | 0.933 | 0.940 | 877,557 | 0.9337 | 0.00% |
| 2003-09-03 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.550 | 346,000 | 1,212,000 | 3.5029 | 0.933 | 0.933 | 0.940 | 0.933 | 0.947 | 1,297,584 | 0.9340 | 0.00% |
| 2003-09-02 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.550 | 140,000 | 490,400 | 3.5029 | 0.933 | 0.933 | 0.940 | 0.933 | 0.947 | 525,034 | 0.9340 | 0.00% |
| 2003-09-01 | 0 | 3.500 | 3.500 | 3.525 | 3.425 | 3.550 | 834,000 | 2,920,250 | 3.5015 | 0.933 | 0.933 | 0.940 | 0.913 | 0.947 | 3,127,702 | 0.9337 | 3.70% |
| 2003-08-29 | 0 | 3.375 | 3.375 | 3.400 | 3.325 | 3.450 | 416,800 | 1,416,150 | 3.3977 | 0.900 | 0.900 | 0.907 | 0.887 | 0.920 | 1,563,101 | 0.9060 | 2.27% |
| 2003-08-28 | 0 | 3.300 | 3.300 | 3.450 | 3.250 | 3.325 | 480,000 | 1,575,100 | 3.2815 | 0.880 | 0.880 | 0.920 | 0.867 | 0.887 | 1,800,116 | 0.8750 | 0.76% |
| 2003-08-27 | 0 | 3.275 | 3.275 | 3.450 | 3.275 | 3.400 | 230,000 | 760,900 | 3.3083 | 0.873 | 0.873 | 0.920 | 0.873 | 0.907 | 862,556 | 0.8821 | -5.07% |
| 2003-08-26 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 154,000 | 534,350 | 3.4698 | 0.920 | 0.913 | 0.920 | 0.913 | 0.933 | 577,537 | 0.9252 | -2.82% |
| 2003-08-25 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.700 | 212,000 | 761,900 | 3.5939 | 0.947 | 0.933 | 0.960 | 0.947 | 0.987 | 795,051 | 0.9583 | -5.33% |
| 2003-08-22 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 541,800 | 2,047,130 | 3.7784 | 1.000 | 1.000 | 1.013 | 1.000 | 1.013 | 2,031,881 | 1.0075 | -0.66% |
| 2003-08-21 | 0 | 3.775 | 3.750 | 3.775 | 3.775 | 3.800 | 862,000 | 3,255,500 | 3.7767 | 1.007 | 1.000 | 1.007 | 1.007 | 1.013 | 3,232,709 | 1.0071 | 0.00% |
| 2003-08-20 | 0 | 3.775 | 3.775 | 3.825 | 3.750 | 3.775 | 234,000 | 887,800 | 3.7940 | 1.007 | 1.007 | 1.020 | 1.000 | 1.007 | 877,557 | 1.0117 | 0.67% |
| 2003-08-19 | 0 | 3.750 | 3.700 | 3.775 | 3.725 | 3.850 | 748,000 | 2,847,950 | 3.8074 | 1.000 | 0.987 | 1.007 | 0.993 | 1.027 | 2,805,181 | 1.0152 | 0.00% |
| 2003-08-18 | 0 | 3.750 | 3.750 | 3.775 | 3.650 | 3.775 | 1,300,000 | 4,830,400 | 3.7157 | 1.000 | 1.000 | 1.007 | 0.973 | 1.007 | 4,875,315 | 0.9908 | 4.90% |
| 2003-08-15 | 0 | 3.575 | 3.600 | 3.650 | 3.575 | 3.650 | 924,000 | 3,346,900 | 3.6222 | 0.953 | 0.960 | 0.973 | 0.953 | 0.973 | 3,465,224 | 0.9659 | 0.70% |
| 2003-08-14 | 0 | 3.550 | 3.550 | 3.625 | 3.550 | 3.650 | 804,000 | 2,885,700 | 3.5892 | 0.947 | 0.947 | 0.967 | 0.947 | 0.973 | 3,015,195 | 0.9571 | 0.71% |
| 2003-08-13 | 0 | 3.525 | 3.525 | 3.575 | 3.500 | 3.550 | 808,000 | 2,847,100 | 3.5236 | 0.940 | 0.940 | 0.953 | 0.933 | 0.947 | 3,030,196 | 0.9396 | 0.71% |
| 2003-08-12 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.575 | 1,184,400 | 4,190,460 | 3.5380 | 0.933 | 0.927 | 0.940 | 0.933 | 0.953 | 4,441,787 | 0.9434 | -2.10% |
| 2003-08-11 | 0 | 3.575 | 3.575 | - | 3.550 | 3.575 | 376,000 | 1,335,050 | 3.5507 | 0.953 | 0.953 | - | 0.947 | 0.953 | 1,410,091 | 0.9468 | 0.00% |
| 2003-08-08 | 0 | 3.575 | 3.575 | - | 3.550 | 3.575 | 659,200 | 2,342,010 | 3.5528 | 0.953 | 0.953 | - | 0.947 | 0.953 | 2,472,160 | 0.9474 | 1.42% |
| 2003-08-07 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 272,000 | 965,300 | 3.5489 | 0.940 | 0.940 | 0.947 | 0.940 | 0.947 | 1,020,066 | 0.9463 | -0.70% |
| 2003-08-06 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.575 | 793,200 | 2,818,160 | 3.5529 | 0.947 | 0.940 | 0.947 | 0.947 | 0.953 | 2,974,692 | 0.9474 | -0.70% |
| 2003-08-05 | 0 | 3.575 | 3.575 | 3.625 | 3.500 | 3.650 | 1,623,400 | 5,826,520 | 3.5891 | 0.953 | 0.953 | 0.967 | 0.933 | 0.973 | 6,088,143 | 0.9570 | 3.62% |
| 2003-08-04 | 0 | 3.450 | 3.400 | 3.600 | 3.450 | 3.450 | 40,000 | 138,000 | 3.4500 | 0.920 | 0.907 | 0.960 | 0.920 | 0.920 | 150,010 | 0.9199 | 1.47% |
| 2003-08-01 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 696,000 | 2,366,400 | 3.4000 | 0.907 | 0.907 | 0.920 | 0.907 | 0.907 | 2,610,169 | 0.9066 | 0.00% |
| 2003-07-31 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 0.907 | 0.880 | 0.907 | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.450 | 142,000 | 485,300 | 3.4176 | 0.907 | 0.893 | 0.907 | 0.907 | 0.920 | 532,534 | 0.9113 | -2.86% |
| 2003-07-29 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.575 | 308,200 | 1,086,635 | 3.5257 | 0.933 | 0.927 | 0.933 | 0.933 | 0.953 | 1,155,825 | 0.9401 | -1.41% |
| 2003-07-28 | 0 | 3.550 | 3.525 | 3.600 | 3.450 | 3.650 | 565,400 | 1,999,940 | 3.5372 | 0.947 | 0.940 | 0.960 | 0.920 | 0.973 | 2,120,387 | 0.9432 | 4.41% |
| 2003-07-25 | 0 | 3.400 | 3.375 | 3.425 | 3.325 | 3.400 | 95,000 | 318,275 | 3.3503 | 0.907 | 0.900 | 0.913 | 0.887 | 0.907 | 356,273 | 0.8933 | 1.49% |
| 2003-07-24 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.375 | 404,200 | 1,359,755 | 3.3641 | 0.893 | 0.887 | 0.893 | 0.893 | 0.900 | 1,515,848 | 0.8970 | 0.00% |
| 2003-07-23 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.450 | 276,400 | 939,660 | 3.3996 | 0.893 | 0.893 | 0.900 | 0.887 | 0.920 | 1,036,567 | 0.9065 | -2.19% |
| 2003-07-22 | 0 | 3.425 | 3.425 | 3.475 | 3.250 | 3.425 | 1,063,000 | 3,550,500 | 3.3401 | 0.913 | 0.913 | 0.927 | 0.867 | 0.913 | 3,986,508 | 0.8906 | 3.01% |
| 2003-07-21 | 0 | 3.325 | 3.225 | 3.400 | 3.100 | 3.325 | 141,400 | 453,800 | 3.2093 | 0.887 | 0.860 | 0.907 | 0.827 | 0.887 | 530,284 | 0.8558 | 9.02% |
| 2003-07-18 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 16,000 | 48,800 | 3.0500 | 0.813 | 0.813 | 0.827 | 0.813 | 0.813 | 60,004 | 0.8133 | 0.83% |
| 2003-07-17 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 70,000 | 211,750 | 3.0250 | 0.807 | 0.807 | 0.827 | 0.807 | 0.807 | 262,517 | 0.8066 | 0.00% |
| 2003-07-16 | 0 | 3.025 | 3.025 | 3.100 | 3.000 | 3.025 | 23,000 | 69,225 | 3.0098 | 0.807 | 0.807 | 0.827 | 0.800 | 0.807 | 86,256 | 0.8026 | 0.83% |
| 2003-07-15 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 70,000 | 212,000 | 3.0286 | 0.800 | 0.800 | 0.813 | 0.800 | 0.813 | 262,517 | 0.8076 | 0.00% |
| 2003-07-14 | 0 | 3.000 | 2.925 | 3.025 | 2.900 | 3.000 | 326,600 | 972,975 | 2.9791 | 0.800 | 0.780 | 0.807 | 0.773 | 0.800 | 1,224,829 | 0.7944 | 0.00% |
| 2003-07-11 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 0.800 | 0.787 | 0.800 | - | - | 0 | - | 0.00% |
| 2003-07-10 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 0.800 | 0.787 | 0.800 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 3.000 | 2.950 | 3.000 | 2.975 | 3.000 | 152,000 | 455,750 | 2.9984 | 0.800 | 0.787 | 0.800 | 0.793 | 0.800 | 570,037 | 0.7995 | 0.00% |
| 2003-07-08 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.800 | 0.787 | 0.800 | 0.800 | 0.800 | 75,005 | 0.7999 | 0.00% |
| 2003-07-07 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 72,400 | 217,150 | 2.9993 | 0.800 | 0.793 | 0.800 | 0.800 | 0.800 | 271,518 | 0.7998 | 0.00% |
| 2003-07-04 | 0 | 3.000 | 2.975 | 3.050 | 2.825 | 3.000 | 132,200 | 383,860 | 2.9036 | 0.800 | 0.793 | 0.813 | 0.753 | 0.800 | 495,782 | 0.7743 | 6.19% |
| 2003-07-03 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.825 | 78,000 | 218,650 | 2.8032 | 0.753 | 0.753 | 0.760 | 0.740 | 0.753 | 292,519 | 0.7475 | 1.80% |
| 2003-07-02 | 0 | 2.775 | 2.775 | 2.825 | 2.750 | 2.825 | 61,000 | 169,775 | 2.7832 | 0.740 | 0.740 | 0.753 | 0.733 | 0.753 | 228,765 | 0.7421 | 0.91% |
| 2003-06-30 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.733 | 0.720 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 2.750 | 2.725 | 2.800 | - | - | 1,200 | 3,120 | 2.6000 | 0.733 | 0.727 | 0.747 | - | - | 4,500 | 0.6933 | 0.00% |
| 2003-06-26 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 15,200 | 41,020 | 2.6987 | 0.733 | 0.720 | 0.733 | 0.720 | 0.733 | 57,004 | 0.7196 | 0.00% |
| 2003-06-25 | 0 | 2.750 | 2.700 | 2.775 | - | - | 0 | 0 | - | 0.733 | 0.720 | 0.740 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.750 | 410,000 | 1,120,150 | 2.7321 | 0.733 | 0.733 | 0.740 | 0.727 | 0.733 | 1,537,599 | 0.7285 | 0.00% |
| 2003-06-23 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.775 | 900,000 | 2,471,950 | 2.7466 | 0.733 | 0.733 | 0.747 | 0.727 | 0.740 | 3,375,218 | 0.7324 | -0.90% |
| 2003-06-20 | 0 | 2.775 | 2.775 | 2.850 | 2.775 | 2.800 | 334,000 | 927,100 | 2.7757 | 0.740 | 0.740 | 0.760 | 0.740 | 0.747 | 1,252,581 | 0.7402 | -0.89% |
| 2003-06-19 | 0 | 2.800 | 2.775 | 2.825 | 2.750 | 2.800 | 297,200 | 826,680 | 2.7816 | 0.747 | 0.740 | 0.753 | 0.733 | 0.747 | 1,114,572 | 0.7417 | 0.90% |
| 2003-06-18 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.775 | 10,000 | 27,750 | 2.7750 | 0.740 | 0.733 | 0.747 | 0.740 | 0.740 | 37,502 | 0.7400 | -0.89% |
| 2003-06-17 | 0 | 2.800 | 2.775 | 2.800 | - | - | 0 | 0 | - | 0.747 | 0.740 | 0.747 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 2.800 | 2.775 | 2.850 | 2.775 | 2.850 | 407,200 | 1,144,540 | 2.8108 | 0.747 | 0.740 | 0.760 | 0.740 | 0.760 | 1,527,099 | 0.7495 | 0.90% |
| 2003-06-13 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 189,400 | 522,010 | 2.7561 | 0.740 | 0.733 | 0.740 | 0.720 | 0.740 | 710,296 | 0.7349 | 2.78% |
| 2003-06-12 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.750 | 113,000 | 305,950 | 2.7075 | 0.720 | 0.720 | 0.727 | 0.720 | 0.733 | 423,777 | 0.7220 | -1.82% |
| 2003-06-11 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 90,000 | 247,400 | 2.7489 | 0.733 | 0.733 | 0.740 | 0.727 | 0.740 | 337,522 | 0.7330 | 3.00% |
| 2003-06-10 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.750 | 128,000 | 357,150 | 2.7902 | 0.712 | 0.712 | 0.725 | 0.705 | 0.712 | 494,414 | 0.7224 | -1.79% |
| 2003-06-09 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 170,000 | 476,000 | 2.8000 | 0.725 | 0.718 | 0.725 | 0.718 | 0.731 | 656,644 | 0.7249 | -0.88% |
| 2003-06-06 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.850 | 144,000 | 407,550 | 2.8302 | 0.731 | 0.725 | 0.738 | 0.731 | 0.738 | 556,216 | 0.7327 | -0.88% |
| 2003-06-05 | 0 | 2.850 | 2.825 | 2.875 | 2.800 | 2.875 | 262,000 | 745,750 | 2.8464 | 0.738 | 0.731 | 0.744 | 0.725 | 0.744 | 1,012,004 | 0.7369 | 1.79% |
| 2003-06-03 | 0 | 2.800 | 2.800 | 2.850 | 2.625 | 2.825 | 326,400 | 885,640 | 2.7134 | 0.725 | 0.725 | 0.738 | 0.680 | 0.731 | 1,260,756 | 0.7025 | 7.69% |
| 2003-06-02 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 172,000 | 447,950 | 2.6044 | 0.673 | 0.673 | 0.686 | 0.673 | 0.680 | 664,369 | 0.6742 | 0.00% |
| 2003-05-30 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 100,000 | 260,000 | 2.6000 | 0.673 | 0.667 | 0.673 | 0.673 | 0.673 | 386,261 | 0.6731 | 0.00% |
| 2003-05-29 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 350,000 | 916,750 | 2.6193 | 0.673 | 0.673 | 0.686 | 0.673 | 0.680 | 1,351,913 | 0.6781 | 0.00% |
| 2003-05-28 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 516,000 | 1,344,100 | 2.6048 | 0.673 | 0.673 | 0.680 | 0.673 | 0.686 | 1,993,106 | 0.6744 | 0.00% |
| 2003-05-27 | 0 | 2.600 | 2.600 | 2.650 | 2.575 | 2.625 | 426,000 | 1,112,850 | 2.6123 | 0.673 | 0.673 | 0.686 | 0.667 | 0.680 | 1,645,471 | 0.6763 | -0.95% |
| 2003-05-26 | 0 | 2.625 | 2.600 | 2.675 | 2.600 | 2.625 | 80,000 | 209,250 | 2.6156 | 0.680 | 0.673 | 0.693 | 0.673 | 0.680 | 309,009 | 0.6772 | 1.94% |
| 2003-05-23 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 882,000 | 2,271,850 | 2.5758 | 0.667 | 0.667 | 0.673 | 0.660 | 0.673 | 3,406,821 | 0.6669 | 1.98% |
| 2003-05-22 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.550 | 810,000 | 2,045,800 | 2.5257 | 0.654 | 0.654 | 0.667 | 0.654 | 0.660 | 3,128,713 | 0.6539 | 0.00% |
| 2003-05-21 | 0 | 2.525 | 2.525 | 2.575 | 2.475 | 2.500 | 66,000 | 163,750 | 2.4811 | 0.654 | 0.654 | 0.667 | 0.641 | 0.647 | 254,932 | 0.6423 | 2.02% |
| 2003-05-20 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 230,032 | 569,930 | 2.4776 | 0.641 | 0.641 | 0.647 | 0.641 | 0.647 | 888,524 | 0.6414 | -1.00% |
| 2003-05-19 | 0 | 2.500 | 2.450 | 2.500 | 2.425 | 2.500 | 172,000 | 423,300 | 2.4610 | 0.647 | 0.634 | 0.647 | 0.628 | 0.647 | 664,369 | 0.6371 | 1.01% |
| 2003-05-16 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 104,000 | 257,400 | 2.4750 | 0.641 | 0.634 | 0.641 | 0.641 | 0.641 | 401,711 | 0.6408 | 0.00% |
| 2003-05-15 | 0 | 2.475 | 2.450 | - | 2.475 | 2.475 | 120,000 | 297,000 | 2.4750 | 0.641 | 0.634 | - | 0.641 | 0.641 | 463,513 | 0.6408 | 0.00% |
| 2003-05-14 | 0 | 2.475 | 2.450 | - | 2.475 | 2.500 | 120,000 | 297,500 | 2.4792 | 0.641 | 0.634 | - | 0.641 | 0.647 | 463,513 | 0.6418 | 0.00% |
| 2003-05-13 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 166,000 | 409,200 | 2.4651 | 0.641 | 0.634 | 0.647 | 0.634 | 0.641 | 641,193 | 0.6382 | 0.00% |
| 2003-05-12 | 0 | 2.475 | 2.425 | 2.475 | 2.400 | 2.500 | 306,000 | 741,550 | 2.4234 | 0.641 | 0.628 | 0.641 | 0.621 | 0.647 | 1,181,958 | 0.6274 | 2.06% |
| 2003-05-09 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 138,000 | 327,700 | 2.3746 | 0.628 | 0.621 | 0.628 | 0.621 | 0.628 | 533,040 | 0.6148 | 0.00% |
| 2003-05-07 | 0 | 2.425 | 2.400 | 2.425 | 2.450 | 2.475 | 40,000 | 98,500 | 2.4625 | 0.628 | 0.621 | 0.628 | 0.634 | 0.641 | 154,504 | 0.6375 | -1.02% |
| 2003-05-06 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 42,000 | 102,150 | 2.4321 | 0.634 | 0.634 | 0.641 | 0.628 | 0.634 | 162,230 | 0.6297 | 1.03% |
| 2003-05-05 | 0 | 2.425 | 2.425 | 2.475 | 2.400 | 2.425 | 596,000 | 1,445,050 | 2.4246 | 0.628 | 0.628 | 0.641 | 0.621 | 0.628 | 2,302,115 | 0.6277 | 0.00% |
| 2003-05-02 | 0 | 2.425 | 2.400 | 2.475 | 2.400 | 2.425 | 944,000 | 2,276,350 | 2.4114 | 0.628 | 0.621 | 0.641 | 0.621 | 0.628 | 3,646,303 | 0.6243 | 0.00% |
| 2003-04-30 | 0 | 2.425 | 2.350 | 2.425 | - | - | 0 | 0 | - | 0.628 | 0.608 | 0.628 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 2.425 | 2.400 | 2.500 | 2.400 | 2.425 | 1,028,000 | 2,567,650 | 2.4977 | 0.628 | 0.621 | 0.647 | 0.621 | 0.628 | 3,970,762 | 0.6466 | 2.11% |
| 2003-04-28 | 0 | 2.375 | 2.350 | 2.475 | 2.375 | 2.475 | 114,000 | 274,950 | 2.4118 | 0.615 | 0.608 | 0.641 | 0.615 | 0.641 | 440,337 | 0.6244 | -3.06% |
| 2003-04-25 | 0 | 2.450 | - | 2.500 | 2.450 | 2.500 | 98,000 | 244,500 | 2.4949 | 0.634 | - | 0.647 | 0.634 | 0.647 | 378,536 | 0.6459 | -2.00% |
| 2003-04-24 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 236,000 | 591,050 | 2.5044 | 0.647 | 0.647 | 0.654 | 0.647 | 0.654 | 911,576 | 0.6484 | -0.99% |
| 2003-04-23 | 0 | 2.525 | 2.525 | 2.750 | - | - | 0 | 0 | - | 0.654 | 0.654 | 0.712 | - | - | 0 | - | 2.02% |
| 2003-04-22 | 0 | 2.475 | 2.475 | 2.725 | 2.450 | 2.475 | 340,000 | 908,650 | 2.6725 | 0.641 | 0.641 | 0.705 | 0.634 | 0.641 | 1,313,287 | 0.6919 | -4.81% |
| 2003-04-17 | 0 | 2.600 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.673 | 0.647 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 2.600 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.673 | 0.660 | 0.686 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.700 | 192,000 | 507,000 | 2.6406 | 0.673 | 0.660 | 0.673 | 0.673 | 0.699 | 741,621 | 0.6836 | -3.70% |
| 2003-04-14 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.700 | 1,142,800 | 3,085,560 | 2.7000 | 0.699 | 0.699 | 0.738 | 0.699 | 0.699 | 4,414,190 | 0.6990 | 0.00% |
| 2003-04-11 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.699 | 0.699 | 0.712 | - | - | 0 | - | 0.93% |
| 2003-04-10 | 0 | 2.675 | 2.675 | 2.850 | 2.675 | 2.675 | 32,000 | 85,600 | 2.6750 | 0.693 | 0.693 | 0.738 | 0.693 | 0.693 | 123,603 | 0.6925 | 0.94% |
| 2003-04-09 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.686 | 0.686 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 2.650 | 2.650 | 2.850 | 2.650 | 2.650 | 16,000 | 42,800 | 2.6750 | 0.686 | 0.686 | 0.738 | 0.686 | 0.686 | 61,802 | 0.6925 | 0.00% |
| 2003-04-07 | 0 | 2.650 | 2.650 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 28,600 | 75,730 | 2.6479 | 0.686 | 0.686 | 0.699 | 0.686 | 0.686 | 110,471 | 0.6855 | 0.00% |
| 2003-04-03 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.686 | 0.686 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 2.650 | 2.650 | - | 2.650 | 2.675 | 40,000 | 106,750 | 2.6688 | 0.686 | 0.686 | - | 0.686 | 0.693 | 154,504 | 0.6909 | -0.93% |
| 2003-04-01 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 0.693 | 0.673 | 0.693 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 2.675 | 2.625 | - | 2.625 | 2.675 | 24,000 | 63,600 | 2.6500 | 0.693 | 0.680 | - | 0.680 | 0.693 | 92,703 | 0.6861 | 0.00% |
| 2003-03-28 | 0 | 2.675 | 2.500 | 2.700 | 2.675 | 2.700 | 93,400 | 250,855 | 2.6858 | 0.693 | 0.647 | 0.699 | 0.693 | 0.699 | 360,768 | 0.6953 | -0.93% |
| 2003-03-27 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 54,000 | 145,800 | 2.7000 | 0.699 | 0.693 | 0.699 | 0.699 | 0.699 | 208,581 | 0.6990 | 0.00% |
| 2003-03-26 | 0 | 2.700 | 2.500 | - | - | - | 0 | 0 | - | 0.699 | 0.647 | - | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 2.700 | 2.525 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.654 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.647 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 2.700 | 2.525 | 2.750 | - | - | 0 | 0 | - | 0.699 | 0.654 | 0.712 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 2.700 | 2.525 | 2.700 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.699 | 0.654 | 0.699 | 0.699 | 0.699 | 38,626 | 0.6990 | 0.00% |
| 2003-03-19 | 0 | 2.700 | 2.525 | 2.700 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 0.699 | 0.654 | 0.699 | 0.699 | 0.699 | 77,252 | 0.6990 | -1.82% |
| 2003-03-18 | 0 | 2.750 | 2.650 | 2.750 | 2.700 | 2.750 | 10,000 | 27,300 | 2.7300 | 0.712 | 0.686 | 0.712 | 0.699 | 0.712 | 38,626 | 0.7068 | 4.76% |
| 2003-03-17 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.680 | 0.680 | 0.699 | - | - | 0 | - | 2.94% |
| 2003-03-14 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.699 | - | - | 0 | - | 2.00% |
| 2003-03-13 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 66,000 | 165,000 | 2.5000 | 0.647 | 0.647 | 0.699 | 0.647 | 0.647 | 254,932 | 0.6472 | -7.41% |
| 2003-03-12 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.673 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 132,000 | 355,200 | 2.6909 | 0.699 | 0.686 | 0.699 | 0.686 | 0.699 | 509,864 | 0.6967 | 0.93% |
| 2003-03-10 | 0 | 2.675 | 2.500 | 2.675 | - | - | 0 | 0 | - | 0.693 | 0.647 | 0.693 | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.675 | 30,000 | 80,050 | 2.6683 | 0.693 | 0.686 | 0.693 | 0.686 | 0.693 | 115,878 | 0.6908 | 0.00% |
| 2003-03-06 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.675 | 52,000 | 139,100 | 2.6750 | 0.693 | 0.686 | 0.693 | 0.693 | 0.693 | 200,856 | 0.6925 | 0.94% |
| 2003-03-05 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 30,000 | 79,500 | 2.6500 | 0.686 | 0.686 | 0.699 | 0.686 | 0.686 | 115,878 | 0.6861 | -0.93% |
| 2003-03-04 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.675 | 30,000 | 80,250 | 2.6750 | 0.693 | 0.686 | 0.699 | 0.693 | 0.693 | 115,878 | 0.6925 | 0.94% |
| 2003-03-03 | 0 | 2.650 | 2.650 | 2.775 | - | - | 0 | 0 | - | 0.686 | 0.686 | 0.718 | - | - | 0 | - | 0.95% |
| 2003-02-28 | 0 | 2.625 | 2.600 | 2.700 | 2.625 | 2.650 | 46,000 | 121,400 | 2.6391 | 0.680 | 0.673 | 0.699 | 0.680 | 0.686 | 177,680 | 0.6833 | -1.87% |
| 2003-02-27 | 0 | 2.675 | 2.625 | 2.750 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 0.693 | 0.680 | 0.712 | 0.693 | 0.693 | 38,626 | 0.6925 | 0.00% |
| 2003-02-26 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.725 | 104,000 | 280,750 | 2.6995 | 0.693 | 0.693 | 0.705 | 0.693 | 0.705 | 401,711 | 0.6989 | -2.73% |
| 2003-02-25 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 38,000 | 102,700 | 2.7026 | 0.712 | 0.699 | 0.712 | 0.699 | 0.712 | 146,779 | 0.6997 | 3.77% |
| 2003-02-24 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 42,000 | 111,300 | 2.6500 | 0.686 | 0.686 | 0.699 | 0.686 | 0.686 | 162,230 | 0.6861 | 0.95% |
| 2003-02-21 | 0 | 2.625 | 2.625 | 2.700 | 2.550 | 2.700 | 88,000 | 230,700 | 2.6216 | 0.680 | 0.680 | 0.699 | 0.660 | 0.699 | 339,910 | 0.6787 | -2.78% |
| 2003-02-20 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.673 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 2.700 | 2.625 | 2.700 | - | - | 306,000 | 826,200 | 2.7000 | 0.699 | 0.680 | 0.699 | - | - | 1,181,958 | 0.6990 | 0.00% |
| 2003-02-18 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.718 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 2.700 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.686 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.718 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.718 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.718 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.725 | 60,000 | 162,050 | 2.7008 | 0.699 | 0.693 | 0.699 | 0.699 | 0.705 | 231,757 | 0.6992 | 0.00% |
| 2003-02-07 | 0 | 2.700 | 2.525 | 2.700 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 0.699 | 0.654 | 0.699 | 0.699 | 0.699 | 77,252 | 0.6990 | 0.00% |
| 2003-02-06 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 0.699 | 0.660 | 0.699 | 0.699 | 0.699 | 15,450 | 0.6990 | 0.00% |
| 2003-02-05 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 0.699 | 0.699 | 0.712 | 0.699 | 0.699 | 115,878 | 0.6990 | -2.70% |
| 2003-02-04 | 0 | 2.775 | 2.700 | 2.775 | - | - | 0 | 0 | - | 0.718 | 0.699 | 0.718 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 2.775 | 2.700 | 2.775 | 2.775 | 2.775 | 14,000 | 38,850 | 2.7750 | 0.718 | 0.699 | 0.718 | 0.718 | 0.718 | 54,077 | 0.7184 | 2.78% |
| 2003-01-29 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.699 | 0.699 | 0.712 | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 22,000 | 59,400 | 2.7000 | 0.699 | 0.699 | 0.705 | 0.699 | 0.699 | 84,977 | 0.6990 | 0.00% |
| 2003-01-27 | 0 | 2.700 | 2.700 | 2.725 | 2.675 | 2.700 | 101,000 | 272,100 | 2.6941 | 0.699 | 0.699 | 0.705 | 0.693 | 0.699 | 390,124 | 0.6975 | 0.93% |
| 2003-01-24 | 0 | 2.675 | 2.525 | 2.675 | - | - | 0 | 0 | - | 0.693 | 0.654 | 0.693 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 2.675 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.693 | 0.660 | 0.699 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 2.675 | 2.675 | 2.700 | - | - | 392,400 | 1,059,480 | 2.7000 | 0.693 | 0.693 | 0.699 | - | - | 1,515,688 | 0.6990 | 0.00% |
| 2003-01-21 | 0 | 2.675 | 2.675 | 2.700 | - | - | 0 | 0 | - | 0.693 | 0.693 | 0.699 | - | - | 0 | - | 0.94% |
| 2003-01-20 | 0 | 2.650 | 2.625 | 2.700 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.686 | 0.680 | 0.699 | 0.686 | 0.686 | 77,252 | 0.6861 | -0.93% |
| 2003-01-17 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 0.693 | 0.673 | 0.693 | 0.693 | 0.693 | 77,252 | 0.6925 | 0.00% |
| 2003-01-16 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 188,000 | 502,400 | 2.6723 | 0.693 | 0.693 | 0.699 | 0.693 | 0.693 | 726,171 | 0.6918 | 0.94% |
| 2003-01-15 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.675 | 718,000 | 1,828,950 | 2.5473 | 0.686 | 0.680 | 0.686 | 0.686 | 0.693 | 2,773,353 | 0.6595 | 3.92% |
| 2003-01-14 | 0 | 2.550 | 2.550 | 2.675 | 2.500 | 2.500 | 80,000 | 200,000 | 2.5000 | 0.660 | 0.660 | 0.693 | 0.647 | 0.647 | 309,009 | 0.6472 | 0.99% |
| 2003-01-13 | 0 | 2.525 | 2.525 | 2.650 | - | - | 0 | 0 | - | 0.654 | 0.654 | 0.686 | - | - | 0 | - | 3.06% |
| 2003-01-10 | 0 | 2.450 | 2.450 | 2.650 | 2.450 | 2.550 | 212,000 | 527,100 | 2.4863 | 0.634 | 0.634 | 0.686 | 0.634 | 0.660 | 818,873 | 0.6437 | -3.92% |
| 2003-01-09 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 782,400 | 2,032,180 | 2.5974 | 0.660 | 0.660 | 0.673 | 0.660 | 0.673 | 3,022,105 | 0.6724 | -1.92% |
| 2003-01-08 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 36,000 | 93,600 | 2.6000 | 0.673 | 0.667 | 0.673 | 0.673 | 0.673 | 139,054 | 0.6731 | 0.00% |
| 2003-01-07 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 16,000 | 41,600 | 2.6000 | 0.673 | 0.660 | 0.673 | 0.673 | 0.673 | 61,802 | 0.6731 | 0.00% |
| 2003-01-06 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 0.673 | 0.654 | 0.686 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 52,000 | 137,350 | 2.6413 | 0.673 | 0.673 | 0.686 | 0.673 | 0.686 | 200,856 | 0.6838 | -1.89% |
| 2003-01-02 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 46,000 | 121,900 | 2.6500 | 0.686 | 0.673 | 0.686 | 0.686 | 0.686 | 177,680 | 0.6861 | 0.00% |
| 2002-12-31 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 14,000 | 37,100 | 2.6500 | 0.686 | 0.673 | 0.686 | 0.686 | 0.686 | 54,077 | 0.6861 | 0.00% |
| 2002-12-30 | 0 | 2.650 | 2.550 | 2.700 | 2.650 | 2.650 | 34,000 | 90,100 | 2.6500 | 0.686 | 0.660 | 0.699 | 0.686 | 0.686 | 131,329 | 0.6861 | 0.00% |
| 2002-12-27 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.725 | 92,000 | 244,000 | 2.6522 | 0.686 | 0.680 | 0.699 | 0.680 | 0.705 | 355,360 | 0.6866 | -7.83% |
| 2002-12-24 | 0 | 2.875 | - | 2.875 | 2.825 | 2.875 | 22,000 | 62,750 | 2.8523 | 0.744 | - | 0.744 | 0.731 | 0.744 | 84,977 | 0.7384 | 2.68% |
| 2002-12-23 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 60,000 | 169,500 | 2.8250 | 0.725 | 0.725 | 0.731 | 0.725 | 0.738 | 231,757 | 0.7314 | 0.00% |
| 2002-12-20 | 0 | 2.800 | 2.800 | - | - | - | 0 | 0 | - | 0.725 | 0.725 | - | - | - | 0 | - | 0.90% |
| 2002-12-19 | 0 | 2.775 | 2.775 | - | - | - | 682,000 | 1,892,550 | 2.7750 | 0.718 | 0.718 | - | - | - | 2,634,299 | 0.7184 | 0.00% |
| 2002-12-18 | 0 | 2.775 | 2.775 | - | - | - | 0 | 0 | - | 0.718 | 0.718 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 2.775 | 2.775 | - | - | - | 0 | 0 | - | 0.718 | 0.718 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 2.775 | 2.775 | - | - | - | 0 | 0 | - | 0.718 | 0.718 | - | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 2.775 | 2.775 | 2.875 | - | - | 0 | 0 | - | 0.718 | 0.718 | 0.744 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 2.775 | 2.775 | - | - | - | 0 | 0 | - | 0.718 | 0.718 | - | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 2.775 | 2.775 | 2.875 | 2.775 | 2.775 | 4,000 | 11,100 | 2.7750 | 0.718 | 0.718 | 0.744 | 0.718 | 0.718 | 15,450 | 0.7184 | -0.89% |
| 2002-12-10 | 0 | 2.800 | 2.750 | 2.800 | - | - | 0 | 0 | - | 0.725 | 0.712 | 0.725 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 2.800 | 2.775 | 2.900 | - | - | 0 | 0 | - | 0.725 | 0.718 | 0.751 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 2.800 | 2.750 | 2.900 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.725 | 0.712 | 0.751 | 0.725 | 0.725 | 77,252 | 0.7249 | -1.75% |
| 2002-12-05 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.738 | 0.725 | 0.751 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.900 | 40,000 | 114,100 | 2.8525 | 0.738 | 0.738 | 0.764 | 0.738 | 0.751 | 154,504 | 0.7385 | 0.00% |
| 2002-12-03 | 0 | 2.850 | 2.850 | 2.900 | - | - | 0 | 0 | - | 0.738 | 0.738 | 0.751 | - | - | 0 | - | 1.79% |
| 2002-12-02 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.725 | 0.725 | 0.751 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 22,000 | 61,600 | 2.8000 | 0.725 | 0.725 | 0.738 | 0.725 | 0.725 | 84,977 | 0.7249 | 0.00% |
| 2002-11-28 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 44,000 | 123,200 | 2.8000 | 0.725 | 0.712 | 0.725 | 0.725 | 0.725 | 169,955 | 0.7249 | 1.82% |
| 2002-11-27 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.775 | 174,400 | 482,960 | 2.7693 | 0.712 | 0.705 | 0.718 | 0.712 | 0.718 | 673,639 | 0.7169 | -0.90% |
| 2002-11-26 | 0 | 2.775 | 2.750 | 2.775 | 2.775 | 2.825 | 100,000 | 280,500 | 2.8050 | 0.718 | 0.712 | 0.718 | 0.718 | 0.731 | 386,261 | 0.7262 | -1.77% |
| 2002-11-25 | 0 | 2.825 | 2.700 | 2.825 | 2.825 | 2.850 | 250,000 | 709,500 | 2.8380 | 0.731 | 0.699 | 0.731 | 0.731 | 0.738 | 965,652 | 0.7347 | -0.88% |
| 2002-11-22 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.900 | 110,000 | 316,500 | 2.8773 | 0.738 | 0.731 | 0.738 | 0.738 | 0.751 | 424,887 | 0.7449 | -1.72% |
| 2002-11-21 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 8,000 | 23,200 | 2.9000 | 0.751 | 0.751 | 0.764 | 0.751 | 0.751 | 30,901 | 0.7508 | 0.00% |
| 2002-11-20 | 0 | 2.900 | 2.850 | 2.975 | - | - | 0 | 0 | - | 0.751 | 0.738 | 0.770 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 2.900 | 2.850 | 2.975 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.751 | 0.738 | 0.770 | 0.751 | 0.751 | 38,626 | 0.7508 | 1.75% |
| 2002-11-18 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 0.738 | 0.738 | 0.764 | 0.738 | 0.738 | 77,252 | 0.7378 | -0.87% |
| 2002-11-15 | 0 | 2.875 | 2.875 | 2.950 | 2.850 | 2.875 | 60,000 | 171,750 | 2.8625 | 0.744 | 0.744 | 0.764 | 0.738 | 0.744 | 231,757 | 0.7411 | 1.77% |
| 2002-11-14 | 0 | 2.825 | 2.800 | - | 2.825 | 2.825 | 20,000 | 56,500 | 2.8250 | 0.731 | 0.725 | - | 0.731 | 0.731 | 77,252 | 0.7314 | 0.89% |
| 2002-11-13 | 0 | 2.800 | 2.800 | 2.825 | 2.725 | 2.750 | 32,000 | 87,950 | 2.7484 | 0.725 | 0.725 | 0.731 | 0.705 | 0.712 | 123,603 | 0.7115 | 0.00% |
| 2002-11-12 | 0 | 2.800 | 2.800 | - | 2.725 | 2.800 | 30,000 | 83,350 | 2.7783 | 0.725 | 0.725 | - | 0.705 | 0.725 | 115,878 | 0.7193 | 2.75% |
| 2002-11-11 | 0 | 2.725 | 2.725 | - | 2.700 | 2.700 | 8,000 | 21,600 | 2.7000 | 0.705 | 0.705 | - | 0.699 | 0.699 | 30,901 | 0.6990 | 1.87% |
| 2002-11-08 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 4,000 | 10,700 | 2.6750 | 0.693 | 0.693 | 0.699 | 0.693 | 0.693 | 15,450 | 0.6925 | 1.90% |
| 2002-11-07 | 0 | 2.625 | 2.625 | - | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 0.680 | 0.680 | - | 0.680 | 0.680 | 77,252 | 0.6796 | 0.00% |
| 2002-11-06 | 0 | 2.625 | 2.625 | - | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 0.680 | 0.680 | - | 0.680 | 0.680 | 38,626 | 0.6796 | 0.00% |
| 2002-11-05 | 0 | 2.625 | 2.600 | 2.675 | - | - | 0 | 0 | - | 0.680 | 0.673 | 0.693 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 2.625 | 2.625 | 2.650 | - | - | 0 | 0 | - | 0.680 | 0.680 | 0.686 | - | - | 0 | - | 0.96% |
| 2002-11-01 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.686 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.686 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 2.600 | 2.600 | - | 2.600 | 2.600 | 60,000 | 156,000 | 2.6000 | 0.673 | 0.673 | - | 0.673 | 0.673 | 231,757 | 0.6731 | -0.95% |
| 2002-10-29 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 16,000 | 42,000 | 2.6250 | 0.680 | 0.680 | 0.686 | 0.680 | 0.680 | 61,802 | 0.6796 | -0.94% |
| 2002-10-28 | 0 | 2.650 | 2.650 | - | 2.650 | 2.650 | 54,000 | 143,100 | 2.6500 | 0.686 | 0.686 | - | 0.686 | 0.686 | 208,581 | 0.6861 | -0.93% |
| 2002-10-25 | 0 | 2.675 | 2.625 | 2.675 | - | - | 0 | 0 | - | 0.693 | 0.680 | 0.693 | - | - | 0 | - | -0.93% |
| 2002-10-24 | 0 | 2.700 | 2.550 | 2.725 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.705 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.699 | 0.660 | 0.699 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 2.700 | 2.550 | 2.700 | - | - | 22,000 | 56,100 | 2.5500 | 0.699 | 0.660 | 0.699 | - | - | 84,977 | 0.6602 | 0.00% |
| 2002-10-21 | 0 | 2.700 | 2.575 | 2.750 | - | - | 0 | 0 | - | 0.699 | 0.667 | 0.712 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 114,000 | 307,800 | 2.7000 | 0.699 | 0.699 | 0.712 | 0.699 | 0.699 | 440,337 | 0.6990 | 0.00% |
| 2002-10-17 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 48,000 | 129,600 | 2.7000 | 0.699 | 0.699 | 0.712 | 0.699 | 0.699 | 185,405 | 0.6990 | 0.00% |
| 2002-10-16 | 0 | 2.700 | 2.675 | 2.750 | 2.650 | 2.750 | 120,000 | 324,350 | 2.7029 | 0.699 | 0.693 | 0.712 | 0.686 | 0.712 | 463,513 | 0.6998 | 5.88% |
| 2002-10-15 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.525 | 2,000 | 5,050 | 2.5250 | 0.660 | 0.660 | 0.667 | 0.654 | 0.654 | 7,725 | 0.6537 | 0.00% |
| 2002-10-11 | 0 | 2.550 | 2.550 | - | 2.500 | 2.550 | 8,100 | 20,360 | 2.5136 | 0.660 | 0.660 | - | 0.647 | 0.660 | 31,287 | 0.6507 | -1.92% |
| 2002-10-10 | 0 | 2.600 | 2.550 | - | - | - | 0 | 0 | - | 0.673 | 0.660 | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 2.600 | 2.575 | - | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 0.673 | 0.667 | - | 0.673 | 0.673 | 193,130 | 0.6731 | 4.00% |
| 2002-10-08 | 0 | 2.550 | 2.525 | - | 2.550 | 2.550 | 30,000 | 76,500 | 2.5500 | 0.647 | 0.641 | - | 0.647 | 0.647 | 118,196 | 0.6472 | 4.08% |
| 2002-10-07 | 0 | 2.450 | 2.400 | - | 2.450 | 2.450 | 12,000 | 29,400 | 2.4500 | 0.622 | 0.609 | - | 0.622 | 0.622 | 47,278 | 0.6218 | 2.08% |
| 2002-10-04 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.609 | 0.609 | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 2.400 | 2.375 | - | 2.400 | 2.400 | 16,000 | 38,400 | 2.4000 | 0.609 | 0.603 | - | 0.609 | 0.609 | 63,038 | 0.6092 | 1.05% |
| 2002-10-02 | 0 | 2.375 | 2.375 | 2.450 | 2.375 | 2.425 | 126,600 | 303,615 | 2.3982 | 0.603 | 0.603 | 0.622 | 0.603 | 0.616 | 498,786 | 0.6087 | -2.06% |
| 2002-09-30 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.475 | 79,000 | 194,675 | 2.4642 | 0.616 | 0.609 | 0.616 | 0.616 | 0.628 | 311,249 | 0.6255 | -3.96% |
| 2002-09-27 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.550 | 277,000 | 704,450 | 2.5431 | 0.641 | 0.635 | 0.641 | 0.641 | 0.647 | 1,091,342 | 0.6455 | -0.98% |
| 2002-09-26 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 80,000 | 204,000 | 2.5500 | 0.647 | 0.641 | 0.647 | 0.647 | 0.647 | 315,189 | 0.6472 | 0.00% |
| 2002-09-25 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.575 | 304,000 | 775,200 | 2.5500 | 0.647 | 0.647 | 0.660 | 0.641 | 0.654 | 1,197,718 | 0.6472 | 0.00% |
| 2002-09-24 | 0 | 2.550 | 2.550 | - | 2.525 | 2.550 | 429,800 | 1,088,860 | 2.5334 | 0.647 | 0.647 | - | 0.641 | 0.647 | 1,693,352 | 0.6430 | 0.00% |
| 2002-09-23 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 50,000 | 127,500 | 2.5500 | 0.647 | 0.641 | 0.647 | 0.647 | 0.647 | 196,993 | 0.6472 | 0.00% |
| 2002-09-20 | 0 | 2.550 | 2.500 | 2.550 | 2.600 | 2.600 | 46,000 | 119,600 | 2.6000 | 0.647 | 0.635 | 0.647 | 0.660 | 0.660 | 181,234 | 0.6599 | -5.56% |
| 2002-09-19 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 51,520 | 138,952 | 2.6970 | 0.685 | 0.685 | - | 0.685 | 0.685 | 202,982 | 0.6846 | -1.82% |
| 2002-09-18 | 0 | 2.750 | 2.700 | - | 2.700 | 2.750 | 62,000 | 170,200 | 2.7452 | 0.698 | 0.685 | - | 0.685 | 0.698 | 244,271 | 0.6968 | 0.00% |
| 2002-09-17 | 0 | 2.750 | 2.700 | - | 2.750 | 2.750 | 82,000 | 225,500 | 2.7500 | 0.698 | 0.685 | - | 0.698 | 0.698 | 323,069 | 0.6980 | 1.85% |
| 2002-09-16 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 0.685 | 0.685 | 0.698 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 0.685 | 0.685 | 0.736 | 0.685 | 0.685 | 196,993 | 0.6853 | 1.89% |
| 2002-09-12 | 0 | 2.650 | 2.650 | - | - | - | 0 | 0 | - | 0.673 | 0.673 | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 2.650 | 2.625 | - | 2.650 | 2.650 | 14,000 | 37,100 | 2.6500 | 0.673 | 0.666 | - | 0.673 | 0.673 | 55,158 | 0.6726 | 0.95% |
| 2002-09-09 | 0 | 2.625 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.666 | 0.660 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 6,000 | 15,750 | 2.6250 | 0.666 | 0.666 | 0.673 | 0.666 | 0.666 | 23,639 | 0.6663 | 0.96% |
| 2002-09-05 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.660 | 0.660 | 0.666 | 0.660 | 0.660 | 39,399 | 0.6599 | 0.00% |
| 2002-09-04 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 202,000 | 525,200 | 2.6000 | 0.660 | 0.660 | 0.673 | 0.660 | 0.660 | 795,852 | 0.6599 | 0.00% |
| 2002-09-03 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.625 | 120,000 | 312,500 | 2.6042 | 0.660 | 0.660 | 0.685 | 0.660 | 0.666 | 472,783 | 0.6610 | 0.00% |
| 2002-09-02 | 0 | 2.600 | - | 2.600 | 2.600 | 2.600 | 150,000 | 390,000 | 2.6000 | 0.660 | - | 0.660 | 0.660 | 0.660 | 590,979 | 0.6599 | 0.00% |
| 2002-08-30 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 64,000 | 166,400 | 2.6000 | 0.660 | 0.654 | 0.660 | 0.660 | 0.660 | 252,151 | 0.6599 | -0.95% |
| 2002-08-29 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 8,000 | 21,000 | 2.6250 | 0.666 | 0.660 | 0.666 | 0.666 | 0.666 | 31,519 | 0.6663 | 0.96% |
| 2002-08-28 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 2.600 | 2.600 | 2.700 | 2.550 | 2.600 | 38,000 | 98,400 | 2.5895 | 0.660 | 0.660 | 0.685 | 0.647 | 0.660 | 149,715 | 0.6572 | 0.00% |
| 2002-08-23 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 0.660 | 0.660 | 0.685 | 0.660 | 0.660 | 15,759 | 0.6599 | 1.96% |
| 2002-08-22 | 0 | 2.550 | 2.550 | 2.625 | 2.550 | 2.600 | 30,000 | 77,300 | 2.5767 | 0.647 | 0.647 | 0.666 | 0.647 | 0.660 | 118,196 | 0.6540 | 2.00% |
| 2002-08-21 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 414,000 | 1,057,050 | 2.5533 | 0.635 | 0.635 | 0.660 | 0.635 | 0.635 | 1,631,103 | 0.6481 | -2.91% |
| 2002-08-20 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.575 | 110,000 | 278,150 | 2.5286 | 0.654 | 0.647 | 0.654 | 0.635 | 0.654 | 433,385 | 0.6418 | 3.00% |
| 2002-08-19 | 0 | 2.500 | 2.500 | 2.625 | 2.500 | 2.500 | 337,200 | 842,680 | 2.4991 | 0.635 | 0.635 | 0.666 | 0.635 | 0.635 | 1,328,521 | 0.6343 | -0.99% |
| 2002-08-16 | 0 | 2.525 | 2.525 | 2.600 | 2.425 | 2.575 | 1,280,000 | 3,246,850 | 2.5366 | 0.641 | 0.641 | 0.660 | 0.616 | 0.654 | 5,043,023 | 0.6438 | 6.32% |
| 2002-08-15 | 0 | 2.375 | 2.375 | - | 2.300 | 2.350 | 206,000 | 478,750 | 2.3240 | 0.603 | 0.603 | - | 0.584 | 0.596 | 811,611 | 0.5899 | 3.26% |
| 2002-08-14 | 0 | 2.300 | 2.300 | 2.475 | 2.300 | 2.425 | 94,000 | 219,150 | 2.3314 | 0.584 | 0.584 | 0.628 | 0.584 | 0.616 | 370,347 | 0.5917 | -11.54% |
| 2002-08-13 | 0 | 2.600 | 2.500 | 2.700 | - | - | 379,000 | 985,400 | 2.6000 | 0.660 | 0.635 | 0.685 | - | - | 1,493,207 | 0.6599 | 0.00% |
| 2002-08-12 | 0 | 2.600 | 2.400 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.609 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 2.600 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.635 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 2.600 | 2.600 | - | 2.600 | 2.600 | 10,600 | 27,440 | 2.5887 | 0.660 | 0.660 | - | 0.660 | 0.660 | 41,763 | 0.6570 | 1.96% |
| 2002-08-06 | 0 | 2.550 | 2.550 | - | 2.450 | 2.550 | 340,000 | 853,250 | 2.5096 | 0.647 | 0.647 | - | 0.622 | 0.647 | 1,339,553 | 0.6370 | 3.03% |
| 2002-08-05 | 0 | 2.475 | 2.400 | 2.500 | 2.475 | 2.600 | 124,000 | 314,550 | 2.5367 | 0.628 | 0.609 | 0.635 | 0.628 | 0.660 | 488,543 | 0.6439 | -7.48% |
| 2002-08-02 | 0 | 2.675 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.679 | 0.673 | 0.685 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.650 | 416,400 | 1,113,400 | 2.6739 | 0.679 | 0.679 | 0.685 | 0.673 | 0.673 | 1,640,558 | 0.6787 | -0.93% |
| 2002-07-31 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 188,000 | 507,600 | 2.7000 | 0.685 | 0.673 | 0.685 | 0.685 | 0.685 | 740,694 | 0.6853 | 0.00% |
| 2002-07-30 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.700 | 112,400 | 303,230 | 2.6978 | 0.685 | 0.679 | 0.685 | 0.679 | 0.685 | 442,840 | 0.6847 | 0.00% |
| 2002-07-29 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 436,000 | 1,177,200 | 2.7000 | 0.685 | 0.679 | 0.685 | 0.685 | 0.685 | 1,717,780 | 0.6853 | 1.89% |
| 2002-07-26 | 0 | 2.650 | 2.625 | 2.675 | 2.550 | 2.650 | 337,000 | 881,800 | 2.6166 | 0.673 | 0.666 | 0.679 | 0.647 | 0.673 | 1,327,733 | 0.6641 | -1.85% |
| 2002-07-25 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 216,000 | 583,200 | 2.7000 | 0.685 | 0.679 | 0.685 | 0.685 | 0.685 | 851,010 | 0.6853 | 0.00% |
| 2002-07-24 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.825 | 368,000 | 1,004,850 | 2.7306 | 0.685 | 0.679 | 0.685 | 0.685 | 0.717 | 1,449,869 | 0.6931 | -5.26% |
| 2002-07-23 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.925 | 137,000 | 397,175 | 2.8991 | 0.723 | 0.723 | 0.730 | 0.723 | 0.742 | 539,761 | 0.7358 | -4.20% |
| 2002-07-22 | 0 | 2.975 | 2.925 | 2.975 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 0.755 | 0.742 | 0.755 | 0.761 | 0.761 | 15,759 | 0.7614 | -2.46% |
| 2002-07-19 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.075 | 872,000 | 2,659,400 | 3.0498 | 0.774 | 0.768 | 0.774 | 0.768 | 0.780 | 3,435,559 | 0.7741 | 0.83% |
| 2002-07-18 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.050 | 427,000 | 1,299,075 | 3.0423 | 0.768 | 0.768 | 0.780 | 0.768 | 0.774 | 1,682,321 | 0.7722 | -1.63% |
| 2002-07-17 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 294,000 | 896,950 | 3.0509 | 0.780 | 0.774 | 0.780 | 0.774 | 0.780 | 1,158,319 | 0.7744 | 0.82% |
| 2002-07-16 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 125,000 | 381,350 | 3.0508 | 0.774 | 0.774 | 0.780 | 0.774 | 0.780 | 492,483 | 0.7743 | 0.00% |
| 2002-07-15 | 0 | 3.050 | 3.050 | 3.075 | - | - | 0 | 0 | - | 0.774 | 0.774 | 0.780 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 100,000 | 305,000 | 3.0500 | 0.774 | 0.774 | 0.787 | 0.774 | 0.774 | 393,986 | 0.7741 | 0.00% |
| 2002-07-11 | 0 | 3.050 | 3.050 | 3.075 | - | - | 0 | 0 | - | 0.774 | 0.774 | 0.780 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 6,000 | 18,300 | 3.0500 | 0.774 | 0.774 | 0.787 | 0.774 | 0.774 | 23,639 | 0.7741 | 0.00% |
| 2002-07-09 | 0 | 3.050 | 3.050 | 3.150 | - | - | 0 | 0 | - | 0.774 | 0.774 | 0.800 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 3.050 | 3.050 | 3.125 | - | - | 0 | 0 | - | 0.774 | 0.774 | 0.793 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 38,000 | 115,900 | 3.0500 | 0.774 | 0.774 | 0.800 | 0.774 | 0.774 | 149,715 | 0.7741 | -1.61% |
| 2002-07-04 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 28,000 | 86,800 | 3.1000 | 0.787 | 0.787 | 0.800 | 0.787 | 0.787 | 110,316 | 0.7868 | 0.00% |
| 2002-07-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 21,000 | 65,000 | 3.0952 | 0.787 | 0.787 | 0.800 | 0.787 | 0.787 | 82,737 | 0.7856 | 0.81% |
| 2002-07-02 | 0 | 3.075 | 3.075 | 3.150 | 3.075 | 3.200 | 22,000 | 70,150 | 3.1886 | 0.780 | 0.780 | 0.800 | 0.780 | 0.812 | 86,677 | 0.8093 | 0.82% |
| 2002-06-28 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.050 | 24,000 | 73,200 | 3.0500 | 0.774 | 0.774 | 0.812 | 0.774 | 0.774 | 94,557 | 0.7741 | 0.00% |
| 2002-06-27 | 0 | 3.050 | 3.050 | 3.200 | 3.000 | 3.050 | 266,000 | 810,500 | 3.0470 | 0.774 | 0.774 | 0.812 | 0.761 | 0.774 | 1,048,003 | 0.7734 | 1.67% |
| 2002-06-26 | 0 | 3.000 | 2.950 | 3.000 | 2.900 | 3.000 | 466,000 | 1,396,450 | 2.9967 | 0.761 | 0.749 | 0.761 | 0.736 | 0.761 | 1,835,975 | 0.7606 | -1.64% |
| 2002-06-25 | 0 | 3.050 | - | 3.050 | 3.050 | 3.050 | 214,600 | 654,470 | 3.0497 | 0.774 | - | 0.774 | 0.774 | 0.774 | 845,494 | 0.7741 | 0.00% |
| 2002-06-24 | 0 | 3.050 | 2.975 | 3.050 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 0.774 | 0.755 | 0.774 | 0.774 | 0.774 | 39,399 | 0.7741 | 0.00% |
| 2002-06-21 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 34,000 | 102,700 | 3.0206 | 0.774 | 0.761 | 0.774 | 0.761 | 0.774 | 133,955 | 0.7667 | 0.00% |
| 2002-06-20 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 936,000 | 2,854,100 | 3.0493 | 0.774 | 0.761 | 0.774 | 0.761 | 0.774 | 3,687,710 | 0.7739 | -0.81% |
| 2002-06-19 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.075 | 109,000 | 333,350 | 3.0583 | 0.780 | 0.774 | 0.787 | 0.774 | 0.780 | 429,445 | 0.7762 | 0.82% |
| 2002-06-18 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 74,000 | 225,700 | 3.0500 | 0.774 | 0.774 | 0.780 | 0.774 | 0.774 | 291,550 | 0.7741 | 0.00% |
| 2002-06-17 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.125 | 52,000 | 160,850 | 3.0933 | 0.774 | 0.774 | 0.793 | 0.774 | 0.793 | 204,873 | 0.7851 | -3.17% |
| 2002-06-14 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.200 | 518,400 | 1,637,490 | 3.1587 | 0.800 | 0.793 | 0.800 | 0.800 | 0.812 | 2,042,424 | 0.8017 | -1.56% |
| 2002-06-13 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.350 | 416,400 | 1,356,540 | 3.2578 | 0.812 | 0.812 | 0.825 | 0.812 | 0.850 | 1,640,558 | 0.8269 | -4.48% |
| 2002-06-12 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.400 | 66,200 | 223,050 | 3.3693 | 0.850 | 0.850 | 0.869 | 0.850 | 0.863 | 260,819 | 0.8552 | -0.59% |
| 2002-06-11 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 0.855 | 0.843 | 0.855 | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 3.450 | 3.350 | 3.475 | - | - | 0 | 0 | - | 0.855 | 0.831 | 0.862 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 3.450 | 3.350 | 3.475 | - | - | 0 | 0 | - | 0.855 | 0.831 | 0.862 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 3.450 | 3.350 | 3.450 | 3.425 | 3.475 | 58,000 | 200,150 | 3.4509 | 0.855 | 0.831 | 0.855 | 0.849 | 0.862 | 233,937 | 0.8556 | 0.73% |
| 2002-06-05 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.425 | 8,000 | 27,400 | 3.4250 | 0.849 | 0.843 | 0.849 | 0.849 | 0.849 | 32,267 | 0.8492 | 1.48% |
| 2002-06-04 | 0 | 3.375 | 3.375 | 3.450 | 3.350 | 3.375 | 96,000 | 323,500 | 3.3698 | 0.837 | 0.837 | 0.855 | 0.831 | 0.837 | 387,205 | 0.8355 | 0.00% |
| 2002-06-03 | 0 | 3.375 | 3.375 | 3.425 | 3.375 | 3.450 | 6,000 | 20,400 | 3.4000 | 0.837 | 0.837 | 0.849 | 0.837 | 0.855 | 24,200 | 0.8430 | 0.75% |
| 2002-05-31 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 146,000 | 492,150 | 3.3709 | 0.831 | 0.831 | 0.843 | 0.831 | 0.831 | 588,875 | 0.8357 | -0.74% |
| 2002-05-30 | 0 | 3.375 | 3.375 | 3.425 | 3.375 | 3.400 | 582,800 | 1,970,790 | 3.3816 | 0.837 | 0.837 | 0.849 | 0.837 | 0.843 | 2,350,659 | 0.8384 | -0.74% |
| 2002-05-29 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 350,000 | 1,189,800 | 3.3994 | 0.843 | 0.837 | 0.849 | 0.837 | 0.843 | 1,411,686 | 0.8428 | 0.00% |
| 2002-05-28 | 0 | 3.400 | 3.375 | 3.450 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 0.843 | 0.837 | 0.855 | 0.843 | 0.843 | 32,267 | 0.8430 | 1.49% |
| 2002-05-27 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.375 | 16,600 | 55,650 | 3.3524 | 0.831 | 0.831 | 0.849 | 0.831 | 0.837 | 66,954 | 0.8312 | 0.00% |
| 2002-05-24 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 32,600 | 109,150 | 3.3482 | 0.831 | 0.831 | 0.837 | 0.831 | 0.831 | 131,488 | 0.8301 | 0.00% |
| 2002-05-23 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.375 | 73,600 | 248,130 | 3.3713 | 0.831 | 0.831 | 0.843 | 0.831 | 0.837 | 296,857 | 0.8359 | -0.74% |
| 2002-05-22 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.375 | 176,000 | 590,750 | 3.3565 | 0.837 | 0.837 | 0.843 | 0.831 | 0.837 | 709,876 | 0.8322 | 1.50% |
| 2002-05-21 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 158,000 | 522,600 | 3.3076 | 0.824 | 0.824 | 0.831 | 0.818 | 0.824 | 637,275 | 0.8201 | 3.91% |
| 2002-05-17 | 0 | 3.200 | 3.225 | 3.250 | 3.200 | 3.200 | 34,000 | 108,800 | 3.2000 | 0.793 | 0.800 | 0.806 | 0.793 | 0.793 | 137,135 | 0.7934 | 0.00% |
| 2002-05-16 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 16,000 | 51,200 | 3.2000 | 0.793 | 0.793 | 0.800 | 0.793 | 0.793 | 64,534 | 0.7934 | 0.79% |
| 2002-05-15 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.200 | 640,000 | 2,038,074 | 3.1845 | 0.787 | 0.787 | 0.806 | 0.787 | 0.793 | 2,581,369 | 0.7895 | 0.00% |
| 2002-05-14 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 212,600 | 678,145 | 3.1898 | 0.787 | 0.787 | 0.793 | 0.787 | 0.793 | 857,499 | 0.7908 | 0.00% |
| 2002-05-13 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 26,600 | 84,595 | 3.1803 | 0.787 | 0.787 | 0.793 | 0.787 | 0.793 | 107,288 | 0.7885 | 0.00% |
| 2002-05-10 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.225 | 62,200 | 199,165 | 3.2020 | 0.787 | 0.787 | 0.793 | 0.787 | 0.800 | 250,877 | 0.7939 | -1.55% |
| 2002-05-09 | 0 | 3.225 | 3.175 | 3.225 | 3.225 | 3.250 | 244,000 | 790,250 | 3.2387 | 0.800 | 0.787 | 0.800 | 0.800 | 0.806 | 984,147 | 0.8030 | 0.00% |
| 2002-05-08 | 0 | 3.225 | 3.175 | 3.225 | 3.175 | 3.250 | 28,000 | 90,350 | 3.2268 | 0.800 | 0.787 | 0.800 | 0.787 | 0.806 | 112,935 | 0.8000 | -0.77% |
| 2002-05-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 120,000 | 390,000 | 3.2500 | 0.806 | 0.806 | 0.818 | 0.806 | 0.806 | 484,007 | 0.8058 | 0.00% |
| 2002-05-06 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.300 | 75,000 | 245,700 | 3.2760 | 0.806 | 0.806 | 0.818 | 0.793 | 0.818 | 302,504 | 0.8122 | 2.36% |
| 2002-05-03 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.250 | 58,000 | 185,600 | 3.2000 | 0.787 | 0.787 | 0.806 | 0.787 | 0.806 | 233,937 | 0.7934 | -2.31% |
| 2002-05-02 | 0 | 3.250 | 3.225 | 3.250 | 3.150 | 3.250 | 192,000 | 618,250 | 3.2201 | 0.806 | 0.800 | 0.806 | 0.781 | 0.806 | 774,411 | 0.7983 | 2.36% |
| 2002-04-30 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 30,400 | 96,820 | 3.1849 | 0.787 | 0.787 | 0.793 | 0.787 | 0.793 | 122,615 | 0.7896 | 0.00% |
| 2002-04-29 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 202,800 | 640,790 | 3.1597 | 0.787 | 0.781 | 0.787 | 0.781 | 0.787 | 817,971 | 0.7834 | 0.00% |
| 2002-04-26 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.225 | 172,000 | 545,400 | 3.1709 | 0.787 | 0.781 | 0.787 | 0.781 | 0.800 | 693,743 | 0.7862 | -5.22% |
| 2002-04-25 | 0 | 3.350 | 3.225 | 3.400 | 3.300 | 3.350 | 167,400 | 560,010 | 3.3453 | 0.831 | 0.800 | 0.843 | 0.818 | 0.831 | 675,189 | 0.8294 | 1.52% |
| 2002-04-24 | 0 | 3.300 | 3.150 | 3.300 | 3.200 | 3.300 | 60,000 | 194,750 | 3.2458 | 0.818 | 0.781 | 0.818 | 0.793 | 0.818 | 242,003 | 0.8047 | 0.00% |
| 2002-04-23 | 0 | 3.300 | 3.150 | 3.325 | 3.300 | 3.300 | 30,200 | 99,640 | 3.2993 | 0.818 | 0.781 | 0.824 | 0.818 | 0.818 | 121,808 | 0.8180 | -0.75% |
| 2002-04-22 | 0 | 3.325 | 3.300 | 3.325 | 3.150 | 3.350 | 66,000 | 213,800 | 3.2394 | 0.824 | 0.818 | 0.824 | 0.781 | 0.831 | 266,204 | 0.8031 | -0.75% |
| 2002-04-19 | 0 | 3.350 | 3.150 | 3.350 | 3.300 | 3.350 | 40,000 | 132,600 | 3.3150 | 0.831 | 0.781 | 0.831 | 0.818 | 0.831 | 161,336 | 0.8219 | 1.52% |
| 2002-04-18 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 0.818 | 0.818 | 0.824 | 0.818 | 0.818 | 121,002 | 0.8182 | -0.75% |
| 2002-04-17 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.325 | 181,600 | 602,360 | 3.3170 | 0.824 | 0.818 | 0.831 | 0.818 | 0.824 | 732,463 | 0.8224 | 0.00% |
| 2002-04-16 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 24,000 | 79,550 | 3.3146 | 0.824 | 0.818 | 0.824 | 0.818 | 0.824 | 96,801 | 0.8218 | 0.00% |
| 2002-04-15 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 108,000 | 359,100 | 3.3250 | 0.824 | 0.824 | 0.831 | 0.824 | 0.824 | 435,606 | 0.8244 | 0.00% |
| 2002-04-12 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.400 | 235,800 | 790,110 | 3.3508 | 0.824 | 0.824 | 0.831 | 0.818 | 0.843 | 951,073 | 0.8308 | -2.21% |
| 2002-04-11 | 0 | 3.400 | 3.375 | 3.400 | 3.250 | 3.500 | 168,000 | 569,750 | 3.3914 | 0.843 | 0.837 | 0.843 | 0.806 | 0.868 | 677,609 | 0.8408 | 3.82% |
| 2002-04-10 | 0 | 3.275 | 3.250 | 3.300 | 3.200 | 3.275 | 163,000 | 528,825 | 3.2443 | 0.812 | 0.806 | 0.818 | 0.793 | 0.812 | 657,442 | 0.8044 | 2.34% |
| 2002-04-09 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.793 | 0.793 | 0.806 | 0.793 | 0.793 | 40,334 | 0.7934 | 0.00% |
| 2002-04-08 | 0 | 3.200 | 3.200 | 3.250 | 3.175 | 3.200 | 80,000 | 255,900 | 3.1988 | 0.793 | 0.793 | 0.806 | 0.787 | 0.793 | 322,671 | 0.7931 | 0.79% |
| 2002-04-04 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 240,000 | 767,900 | 3.1996 | 0.787 | 0.787 | 0.793 | 0.787 | 0.793 | 968,013 | 0.7933 | -0.78% |
| 2002-04-03 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 38,000 | 121,600 | 3.2000 | 0.793 | 0.793 | 0.800 | 0.793 | 0.793 | 153,269 | 0.7934 | -0.78% |
| 2002-04-02 | 0 | 3.225 | 3.200 | 3.225 | 3.100 | 3.225 | 90,000 | 287,700 | 3.1967 | 0.800 | 0.793 | 0.800 | 0.769 | 0.800 | 363,005 | 0.7926 | 4.03% |
| 2002-03-28 | 0 | 3.100 | 3.100 | 3.275 | 3.100 | 3.125 | 1,050,000 | 3,256,200 | 3.1011 | 0.769 | 0.769 | 0.812 | 0.769 | 0.775 | 4,235,059 | 0.7689 | 0.00% |
| 2002-03-27 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 948,000 | 2,931,400 | 3.0922 | 0.769 | 0.762 | 0.769 | 0.762 | 0.769 | 3,823,653 | 0.7666 | 0.81% |
| 2002-03-26 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 208,000 | 641,532 | 3.0843 | 0.762 | 0.762 | 0.769 | 0.762 | 0.762 | 838,945 | 0.7647 | -0.81% |
| 2002-03-25 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 318,000 | 982,450 | 3.0895 | 0.769 | 0.762 | 0.769 | 0.762 | 0.769 | 1,282,618 | 0.7660 | 0.81% |
| 2002-03-22 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.075 | 190,000 | 581,750 | 3.0618 | 0.762 | 0.762 | 0.769 | 0.756 | 0.762 | 766,344 | 0.7591 | 1.65% |
| 2002-03-21 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.050 | 31,000 | 94,125 | 3.0363 | 0.750 | 0.750 | 0.762 | 0.750 | 0.756 | 125,035 | 0.7528 | -1.63% |
| 2002-03-20 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.075 | 118,000 | 362,800 | 3.0746 | 0.762 | 0.762 | 0.769 | 0.756 | 0.762 | 475,940 | 0.7623 | 0.00% |
| 2002-03-19 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.075 | 186,000 | 571,400 | 3.0720 | 0.762 | 0.756 | 0.769 | 0.756 | 0.762 | 750,210 | 0.7617 | 0.00% |
| 2002-03-18 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 102,000 | 314,400 | 3.0824 | 0.762 | 0.762 | 0.769 | 0.762 | 0.769 | 411,406 | 0.7642 | 0.00% |
| 2002-03-15 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 50,000 | 153,750 | 3.0750 | 0.762 | 0.762 | 0.769 | 0.762 | 0.762 | 201,669 | 0.7624 | -0.81% |
| 2002-03-14 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 444,000 | 1,376,400 | 3.1000 | 0.769 | 0.762 | 0.769 | 0.769 | 0.769 | 1,790,825 | 0.7686 | 0.00% |
| 2002-03-13 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 454,600 | 1,408,285 | 3.0979 | 0.769 | 0.762 | 0.769 | 0.762 | 0.769 | 1,833,579 | 0.7681 | 1.64% |
| 2002-03-12 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.050 | 64,400 | 195,370 | 3.0337 | 0.756 | 0.756 | 0.762 | 0.744 | 0.756 | 259,750 | 0.7521 | 0.83% |
| 2002-03-11 | 0 | 3.025 | 3.025 | 3.200 | 3.000 | 3.025 | 180,000 | 541,000 | 3.0056 | 0.750 | 0.750 | 0.793 | 0.744 | 0.750 | 726,010 | 0.7452 | 0.00% |
| 2002-03-08 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.025 | 54,000 | 163,350 | 3.0250 | 0.750 | 0.750 | 0.762 | 0.750 | 0.750 | 217,803 | 0.7500 | 0.00% |
| 2002-03-07 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 154,000 | 466,200 | 3.0273 | 0.750 | 0.750 | 0.756 | 0.750 | 0.756 | 621,142 | 0.7506 | 0.00% |
| 2002-03-06 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.025 | 1,138,000 | 3,442,450 | 3.0250 | 0.750 | 0.750 | 0.762 | 0.750 | 0.750 | 4,589,997 | 0.7500 | 0.00% |
| 2002-03-05 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.150 | 154,000 | 483,700 | 3.1409 | 0.750 | 0.750 | 0.769 | 0.750 | 0.781 | 621,142 | 0.7787 | -4.72% |
| 2002-03-04 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 442,000 | 1,396,600 | 3.1597 | 0.787 | 0.781 | 0.787 | 0.781 | 0.787 | 1,782,758 | 0.7834 | 0.00% |
| 2002-03-01 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 78,000 | 247,500 | 3.1731 | 0.787 | 0.787 | 0.793 | 0.781 | 0.787 | 314,604 | 0.7867 | -0.78% |
| 2002-02-28 | 0 | 3.200 | 3.175 | 3.200 | 3.125 | 3.200 | 334,600 | 1,060,465 | 3.1694 | 0.793 | 0.787 | 0.793 | 0.775 | 0.793 | 1,349,572 | 0.7858 | 3.23% |
| 2002-02-27 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 444,200 | 1,377,000 | 3.1000 | 0.769 | 0.769 | 0.775 | 0.769 | 0.769 | 1,791,631 | 0.7686 | 0.00% |
| 2002-02-26 | 0 | 3.100 | 3.075 | 3.200 | 3.100 | 3.100 | 71,000 | 219,975 | 3.0982 | 0.769 | 0.762 | 0.793 | 0.769 | 0.769 | 286,371 | 0.7681 | 0.00% |
| 2002-02-25 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.175 | 229,000 | 722,300 | 3.1541 | 0.769 | 0.769 | 0.793 | 0.769 | 0.787 | 923,646 | 0.7820 | -1.59% |
| 2002-02-22 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.150 | 372,600 | 1,178,310 | 3.1624 | 0.781 | 0.781 | 0.787 | 0.781 | 0.781 | 1,502,841 | 0.7841 | -0.79% |
| 2002-02-21 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 352,000 | 1,119,250 | 3.1797 | 0.787 | 0.781 | 0.793 | 0.787 | 0.793 | 1,419,753 | 0.7883 | -1.55% |
| 2002-02-20 | 0 | 3.225 | 3.225 | 3.300 | 3.125 | 3.250 | 366,200 | 1,180,770 | 3.2244 | 0.800 | 0.800 | 0.818 | 0.775 | 0.806 | 1,477,027 | 0.7994 | 0.78% |
| 2002-02-19 | 0 | 3.200 | 3.125 | 3.200 | 3.100 | 3.200 | 182,400 | 570,538 | 3.1279 | 0.793 | 0.775 | 0.793 | 0.769 | 0.793 | 735,690 | 0.7755 | 3.23% |
| 2002-02-18 | 0 | 3.100 | 3.100 | 3.200 | 3.050 | 3.175 | 601,000 | 1,879,400 | 3.1271 | 0.769 | 0.769 | 0.793 | 0.756 | 0.787 | 2,424,067 | 0.7753 | 2.48% |
| 2002-02-15 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.050 | 107,000 | 324,925 | 3.0367 | 0.750 | 0.750 | 0.762 | 0.750 | 0.756 | 431,573 | 0.7529 | -0.82% |
| 2002-02-11 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 14,000 | 42,700 | 3.0500 | 0.756 | 0.756 | 0.762 | 0.756 | 0.756 | 56,467 | 0.7562 | 0.00% |
| 2002-02-08 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 52,000 | 159,350 | 3.0644 | 0.756 | 0.756 | 0.762 | 0.756 | 0.762 | 209,736 | 0.7598 | -0.81% |
| 2002-02-07 | 0 | 3.075 | 3.025 | 3.075 | 3.050 | 3.075 | 18,000 | 55,200 | 3.0667 | 0.762 | 0.750 | 0.762 | 0.756 | 0.762 | 72,601 | 0.7603 | 0.82% |
| 2002-02-06 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.050 | 24,000 | 73,200 | 3.0500 | 0.756 | 0.750 | 0.762 | 0.756 | 0.756 | 96,801 | 0.7562 | 0.00% |
| 2002-02-05 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 314,000 | 950,800 | 3.0280 | 0.756 | 0.750 | 0.756 | 0.750 | 0.756 | 1,266,484 | 0.7507 | 0.00% |
| 2002-02-04 | 0 | 3.050 | 3.025 | 3.075 | 3.025 | 3.075 | 324,400 | 989,230 | 3.0494 | 0.756 | 0.750 | 0.762 | 0.750 | 0.762 | 1,308,431 | 0.7560 | 0.00% |
| 2002-02-01 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 68,000 | 208,100 | 3.0603 | 0.756 | 0.756 | 0.762 | 0.756 | 0.762 | 274,270 | 0.7587 | -0.81% |
| 2002-01-31 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 166,000 | 510,700 | 3.0765 | 0.762 | 0.762 | 0.769 | 0.762 | 0.769 | 669,543 | 0.7628 | 0.82% |
| 2002-01-30 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 62,000 | 189,550 | 3.0573 | 0.756 | 0.756 | 0.762 | 0.756 | 0.762 | 250,070 | 0.7580 | -0.81% |
| 2002-01-29 | 0 | 3.075 | 3.050 | 3.075 | 3.025 | 3.075 | 72,000 | 219,450 | 3.0479 | 0.762 | 0.756 | 0.762 | 0.750 | 0.762 | 290,404 | 0.7557 | 0.82% |
| 2002-01-28 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 28,000 | 85,650 | 3.0589 | 0.756 | 0.756 | 0.762 | 0.756 | 0.762 | 112,935 | 0.7584 | 0.00% |
| 2002-01-25 | 0 | 3.050 | 3.025 | 3.075 | 3.025 | 3.075 | 143,000 | 435,700 | 3.0469 | 0.756 | 0.750 | 0.762 | 0.750 | 0.762 | 576,775 | 0.7554 | 0.00% |
| 2002-01-24 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 216,600 | 657,755 | 3.0367 | 0.756 | 0.750 | 0.756 | 0.750 | 0.756 | 873,632 | 0.7529 | 0.83% |
| 2002-01-23 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.025 | 246,600 | 745,765 | 3.0242 | 0.750 | 0.750 | 0.756 | 0.744 | 0.750 | 994,634 | 0.7498 | -0.82% |
| 2002-01-22 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 266,000 | 809,200 | 3.0421 | 0.756 | 0.750 | 0.756 | 0.750 | 0.756 | 1,072,882 | 0.7542 | 0.00% |
| 2002-01-21 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.100 | 198,000 | 604,000 | 3.0505 | 0.756 | 0.750 | 0.756 | 0.756 | 0.769 | 798,611 | 0.7563 | -1.61% |
| 2002-01-18 | 0 | 3.100 | 3.075 | 3.100 | 3.025 | 3.100 | 548,000 | 1,684,400 | 3.0737 | 0.769 | 0.762 | 0.769 | 0.750 | 0.769 | 2,210,297 | 0.7621 | 2.48% |
| 2002-01-17 | 0 | 3.025 | 3.000 | 3.025 | 2.850 | 3.050 | 441,600 | 1,308,180 | 2.9624 | 0.750 | 0.744 | 0.750 | 0.707 | 0.756 | 1,781,145 | 0.7345 | 5.22% |
| 2002-01-16 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 186,000 | 534,700 | 2.8747 | 0.713 | 0.713 | 0.719 | 0.707 | 0.719 | 750,210 | 0.7127 | 0.00% |
| 2002-01-15 | 0 | 2.875 | 2.850 | 2.875 | 2.800 | 2.875 | 490,000 | 1,391,300 | 2.8394 | 0.713 | 0.707 | 0.713 | 0.694 | 0.713 | 1,976,361 | 0.7040 | 0.88% |
| 2002-01-14 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.900 | 168,000 | 478,350 | 2.8473 | 0.707 | 0.707 | 0.713 | 0.694 | 0.719 | 677,609 | 0.7059 | 0.00% |
| 2002-01-11 | 0 | 2.850 | 2.800 | 2.850 | 2.750 | 2.850 | 156,000 | 435,300 | 2.7904 | 0.707 | 0.694 | 0.707 | 0.682 | 0.707 | 629,209 | 0.6918 | 3.64% |
| 2002-01-10 | 0 | 2.750 | 2.750 | 2.775 | 2.675 | 2.750 | 2,080,000 | 5,677,200 | 2.7294 | 0.682 | 0.682 | 0.688 | 0.663 | 0.682 | 8,389,450 | 0.6767 | 1.85% |
| 2002-01-09 | 0 | 2.700 | 2.700 | 2.750 | 2.600 | 2.700 | 820,000 | 2,178,450 | 2.6566 | 0.669 | 0.669 | 0.682 | 0.645 | 0.669 | 3,307,379 | 0.6587 | 0.00% |
| 2002-01-08 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.725 | 676,000 | 1,828,300 | 2.7046 | 0.669 | 0.663 | 0.669 | 0.669 | 0.676 | 2,726,571 | 0.6705 | -1.82% |
| 2002-01-07 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.825 | 268,400 | 741,260 | 2.7618 | 0.682 | 0.676 | 0.682 | 0.682 | 0.700 | 1,082,562 | 0.6847 | 0.00% |
| 2002-01-04 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.775 | 23,200 | 63,730 | 2.7470 | 0.682 | 0.676 | 0.682 | 0.682 | 0.688 | 93,575 | 0.6811 | 0.00% |
| 2002-01-03 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.775 | 460,000 | 1,266,500 | 2.7533 | 0.682 | 0.676 | 0.682 | 0.682 | 0.688 | 1,855,359 | 0.6826 | 0.00% |
| 2002-01-02 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.775 | 360,000 | 990,750 | 2.7521 | 0.682 | 0.676 | 0.688 | 0.682 | 0.688 | 1,452,020 | 0.6823 | 0.00% |
| 2001-12-31 | 0 | 2.750 | 2.700 | - | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.682 | 0.669 | - | 0.682 | 0.682 | 40,334 | 0.6818 | 0.00% |
| 2001-12-28 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 0.682 | 0.682 | 0.694 | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 2.750 | 2.725 | - | 2.725 | 2.775 | 168,000 | 461,700 | 2.7482 | 0.682 | 0.676 | - | 0.676 | 0.688 | 677,609 | 0.6814 | 0.00% |
| 2001-12-24 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.750 | 80,000 | 220,000 | 2.7500 | 0.682 | 0.676 | 0.682 | 0.682 | 0.682 | 322,671 | 0.6818 | 0.00% |
| 2001-12-21 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 78,000 | 213,950 | 2.7429 | 0.682 | 0.676 | 0.682 | 0.676 | 0.682 | 314,604 | 0.6801 | 0.00% |
| 2001-12-20 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.800 | 288,000 | 794,700 | 2.7594 | 0.682 | 0.676 | 0.682 | 0.682 | 0.694 | 1,161,616 | 0.6841 | -0.90% |
| 2001-12-19 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.800 | 130,000 | 361,400 | 2.7800 | 0.688 | 0.682 | 0.694 | 0.688 | 0.694 | 524,341 | 0.6892 | 0.00% |
| 2001-12-18 | 0 | 2.775 | 2.775 | 2.850 | 2.775 | 2.775 | 766,000 | 2,125,650 | 2.7750 | 0.688 | 0.688 | 0.707 | 0.688 | 0.688 | 3,089,576 | 0.6880 | -0.89% |
| 2001-12-17 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.694 | 0.669 | 0.707 | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 2.800 | 2.750 | 2.800 | 2.775 | 2.800 | 48,000 | 134,200 | 2.7958 | 0.694 | 0.682 | 0.694 | 0.688 | 0.694 | 193,603 | 0.6932 | 0.90% |
| 2001-12-13 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.775 | 330,000 | 907,800 | 2.7509 | 0.688 | 0.688 | 0.694 | 0.682 | 0.688 | 1,331,018 | 0.6820 | 0.91% |
| 2001-12-12 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.775 | 62,000 | 170,850 | 2.7556 | 0.682 | 0.676 | 0.682 | 0.682 | 0.688 | 250,070 | 0.6832 | 0.00% |
| 2001-12-11 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 146,000 | 401,000 | 2.7466 | 0.682 | 0.676 | 0.682 | 0.669 | 0.682 | 588,875 | 0.6810 | 0.00% |
| 2001-12-10 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 48,000 | 130,600 | 2.7208 | 0.682 | 0.669 | 0.682 | 0.669 | 0.682 | 193,603 | 0.6746 | 0.00% |
| 2001-12-07 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.750 | 104,000 | 285,500 | 2.7452 | 0.682 | 0.676 | 0.694 | 0.676 | 0.682 | 419,472 | 0.6806 | 0.00% |
| 2001-12-06 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 342,000 | 950,100 | 2.7781 | 0.682 | 0.682 | 0.694 | 0.682 | 0.694 | 1,379,419 | 0.6888 | 0.00% |
| 2001-12-05 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 76,000 | 209,800 | 2.7605 | 0.682 | 0.682 | 0.694 | 0.682 | 0.694 | 306,538 | 0.6844 | -0.90% |
| 2001-12-04 | 0 | 2.775 | 2.750 | 2.800 | 2.725 | 2.775 | 134,000 | 369,600 | 2.7582 | 0.688 | 0.682 | 0.694 | 0.676 | 0.688 | 540,474 | 0.6838 | 3.74% |
| 2001-12-03 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 2,000 | 5,350 | 2.6750 | 0.663 | 0.663 | 0.669 | 0.663 | 0.663 | 8,067 | 0.6632 | -0.93% |
| 2001-11-30 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.725 | 341,000 | 914,250 | 2.6811 | 0.669 | 0.657 | 0.669 | 0.657 | 0.676 | 1,375,386 | 0.6647 | 0.00% |
| 2001-11-29 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.725 | 112,000 | 304,150 | 2.7156 | 0.669 | 0.669 | 0.682 | 0.669 | 0.676 | 451,740 | 0.6733 | -0.92% |
| 2001-11-28 | 0 | 2.725 | 2.700 | 2.750 | 2.725 | 2.725 | 150,000 | 408,750 | 2.7250 | 0.676 | 0.669 | 0.682 | 0.676 | 0.676 | 605,008 | 0.6756 | 0.00% |
| 2001-11-27 | 0 | 2.725 | 2.725 | 2.850 | 2.725 | 2.725 | 874,000 | 2,381,650 | 2.7250 | 0.676 | 0.676 | 0.707 | 0.676 | 0.676 | 3,525,182 | 0.6756 | 0.93% |
| 2001-11-26 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 42,000 | 113,400 | 2.7000 | 0.669 | 0.669 | - | 0.669 | 0.669 | 169,402 | 0.6694 | -1.82% |
| 2001-11-23 | 0 | 2.750 | 2.750 | 2.850 | - | - | 0 | 0 | - | 0.682 | 0.682 | 0.707 | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.750 | 74,000 | 203,500 | 2.7500 | 0.682 | 0.676 | 0.694 | 0.682 | 0.682 | 298,471 | 0.6818 | 0.92% |
| 2001-11-21 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 14,000 | 38,150 | 2.7250 | 0.676 | 0.676 | 0.694 | 0.676 | 0.676 | 56,467 | 0.6756 | -1.80% |
| 2001-11-20 | 0 | 2.775 | 2.725 | 2.850 | - | - | 0 | 0 | - | 0.688 | 0.676 | 0.707 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 2.775 | 2.750 | 2.850 | 2.775 | 2.800 | 70,000 | 195,250 | 2.7893 | 0.688 | 0.682 | 0.707 | 0.688 | 0.694 | 282,337 | 0.6915 | -0.89% |
| 2001-11-16 | 0 | 2.800 | 2.775 | 2.850 | 2.800 | 2.800 | 40,600 | 113,620 | 2.7985 | 0.694 | 0.688 | 0.707 | 0.694 | 0.694 | 163,756 | 0.6938 | -1.75% |
| 2001-11-15 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 40,000 | 112,500 | 2.8125 | 0.707 | 0.694 | 0.707 | 0.694 | 0.707 | 161,336 | 0.6973 | 1.79% |
| 2001-11-14 | 0 | 2.800 | 2.725 | 2.850 | 2.800 | 2.800 | 538,000 | 1,506,400 | 2.8000 | 0.694 | 0.676 | 0.707 | 0.694 | 0.694 | 2,169,963 | 0.6942 | 2.75% |
| 2001-11-13 | 0 | 2.725 | 2.725 | 2.900 | 2.700 | 2.700 | 22,000 | 59,400 | 2.7000 | 0.676 | 0.676 | 0.719 | 0.669 | 0.669 | 88,735 | 0.6694 | -2.68% |
| 2001-11-12 | 0 | 2.800 | 2.725 | 2.850 | 2.725 | 2.800 | 36,000 | 100,350 | 2.7875 | 0.694 | 0.676 | 0.707 | 0.676 | 0.694 | 145,202 | 0.6911 | 0.00% |
| 2001-11-09 | 0 | 2.800 | 2.750 | 2.850 | 2.750 | 2.800 | 48,000 | 133,600 | 2.7833 | 0.694 | 0.682 | 0.707 | 0.682 | 0.694 | 193,603 | 0.6901 | 0.00% |
| 2001-11-08 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 0.694 | 0.676 | 0.694 | 0.694 | 0.694 | 24,200 | 0.6942 | 2.75% |
| 2001-11-07 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 26,000 | 70,850 | 2.7250 | 0.676 | 0.676 | 0.694 | 0.676 | 0.676 | 104,868 | 0.6756 | 0.00% |
| 2001-11-06 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 100,000 | 272,500 | 2.7250 | 0.676 | 0.676 | 0.694 | 0.676 | 0.676 | 403,339 | 0.6756 | 0.00% |
| 2001-11-05 | 0 | 2.725 | 2.725 | 2.800 | 2.700 | 2.750 | 56,000 | 152,150 | 2.7170 | 0.676 | 0.676 | 0.694 | 0.669 | 0.682 | 225,870 | 0.6736 | 0.93% |
| 2001-11-02 | 0 | 2.700 | 2.650 | 2.800 | 2.700 | 2.700 | 46,000 | 124,200 | 2.7000 | 0.669 | 0.657 | 0.694 | 0.669 | 0.669 | 185,536 | 0.6694 | 1.89% |
| 2001-11-01 | 0 | 2.650 | 2.650 | 2.775 | - | - | 0 | 0 | - | 0.657 | 0.657 | 0.688 | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 2.650 | 2.650 | 2.775 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.657 | 0.657 | 0.688 | 0.657 | 0.657 | 40,334 | 0.6570 | -1.85% |
| 2001-10-30 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 274,800 | 741,870 | 2.6997 | 0.669 | 0.663 | 0.669 | 0.663 | 0.676 | 1,108,375 | 0.6693 | 0.00% |
| 2001-10-29 | 0 | 2.750 | 2.750 | 2.800 | 2.675 | 2.750 | 594,000 | 1,632,850 | 2.7489 | 0.669 | 0.669 | 0.682 | 0.651 | 0.669 | 2,440,200 | 0.6691 | 0.00% |
| 2001-10-26 | 0 | 2.750 | 2.675 | 2.750 | 2.675 | 2.750 | 522,000 | 1,401,050 | 2.6840 | 0.669 | 0.651 | 0.669 | 0.651 | 0.669 | 2,144,419 | 0.6533 | 2.80% |
| 2001-10-24 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 363,000 | 974,650 | 2.6850 | 0.651 | 0.645 | 0.651 | 0.645 | 0.657 | 1,491,234 | 0.6536 | 1.90% |
| 2001-10-23 | 0 | 2.625 | 2.625 | 2.700 | 2.575 | 2.650 | 98,000 | 257,000 | 2.6224 | 0.639 | 0.639 | 0.657 | 0.627 | 0.645 | 402,592 | 0.6384 | 1.94% |
| 2001-10-22 | 0 | 2.575 | 2.525 | - | 2.575 | 2.575 | 14,000 | 36,050 | 2.5750 | 0.627 | 0.615 | - | 0.627 | 0.627 | 57,513 | 0.6268 | 1.98% |
| 2001-10-19 | 0 | 2.525 | 2.500 | 2.575 | - | - | 0 | 0 | - | 0.615 | 0.609 | 0.627 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.525 | 2.425 | 2.725 | - | - | 0 | 0 | - | 0.615 | 0.590 | 0.663 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.550 | 70,000 | 178,250 | 2.5464 | 0.615 | 0.615 | 0.633 | 0.615 | 0.621 | 287,566 | 0.6199 | -1.94% |
| 2001-10-16 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.600 | 40,000 | 103,750 | 2.5938 | 0.627 | 0.627 | 0.639 | 0.627 | 0.633 | 164,323 | 0.6314 | -2.83% |
| 2001-10-15 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 68,000 | 180,200 | 2.6500 | 0.645 | 0.645 | 0.657 | 0.645 | 0.645 | 279,350 | 0.6451 | 0.00% |
| 2001-10-12 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 172,000 | 451,550 | 2.6253 | 0.645 | 0.633 | 0.645 | 0.633 | 0.645 | 706,590 | 0.6391 | 0.00% |
| 2001-10-11 | 0 | 2.650 | 2.575 | 2.650 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.645 | 0.627 | 0.645 | 0.657 | 0.657 | 41,081 | 0.6572 | -0.93% |
| 2001-10-10 | 0 | 2.675 | 2.550 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 0.651 | 0.621 | 0.657 | 0.651 | 0.651 | 41,081 | 0.6512 | 0.00% |
| 2001-10-09 | 0 | 2.675 | 2.550 | 2.675 | 2.525 | 2.675 | 20,000 | 52,000 | 2.6000 | 0.651 | 0.621 | 0.651 | 0.615 | 0.651 | 82,162 | 0.6329 | 7.00% |
| 2001-10-08 | 0 | 2.500 | 2.500 | 2.600 | 2.300 | 2.400 | 22,000 | 52,200 | 2.3727 | 0.609 | 0.609 | 0.633 | 0.560 | 0.584 | 90,378 | 0.5776 | 0.00% |
| 2001-10-05 | 0 | 2.500 | 2.475 | 2.600 | 2.475 | 2.525 | 66,000 | 165,850 | 2.5129 | 0.609 | 0.602 | 0.633 | 0.602 | 0.615 | 271,133 | 0.6117 | -0.99% |
| 2001-10-04 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.550 | 586,000 | 1,475,950 | 2.5187 | 0.615 | 0.609 | 0.615 | 0.602 | 0.621 | 2,407,336 | 0.6131 | 1.00% |
| 2001-10-03 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.500 | 234,000 | 571,700 | 2.4432 | 0.609 | 0.596 | 0.609 | 0.584 | 0.609 | 961,291 | 0.5947 | 4.17% |
| 2001-09-28 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 492,000 | 1,177,300 | 2.3929 | 0.584 | 0.578 | 0.584 | 0.578 | 0.584 | 2,021,176 | 0.5825 | 1.05% |
| 2001-09-27 | 0 | 2.375 | 2.350 | 2.400 | 2.350 | 2.400 | 264,000 | 627,350 | 2.3763 | 0.578 | 0.572 | 0.584 | 0.572 | 0.584 | 1,084,534 | 0.5785 | 1.06% |
| 2001-09-26 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.375 | 320,000 | 756,750 | 2.3648 | 0.572 | 0.572 | 0.578 | 0.572 | 0.578 | 1,314,586 | 0.5757 | -1.05% |
| 2001-09-25 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 222,200 | 531,550 | 2.3922 | 0.578 | 0.578 | 0.584 | 0.578 | 0.584 | 912,816 | 0.5823 | 0.00% |
| 2001-09-24 | 0 | 2.375 | 2.350 | 2.375 | 2.250 | 2.375 | 854,000 | 1,981,200 | 2.3199 | 0.578 | 0.572 | 0.578 | 0.548 | 0.578 | 3,508,302 | 0.5647 | 1.06% |
| 2001-09-21 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.400 | 247,000 | 581,300 | 2.3534 | 0.572 | 0.572 | 0.584 | 0.566 | 0.584 | 1,014,696 | 0.5729 | -4.08% |
| 2001-09-20 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 6,600 | 16,080 | 2.4364 | 0.596 | 0.596 | 0.602 | 0.596 | 0.596 | 27,113 | 0.5931 | -2.00% |
| 2001-09-19 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.600 | 326,000 | 827,100 | 2.5371 | 0.609 | 0.590 | 0.621 | 0.609 | 0.633 | 1,339,235 | 0.6176 | -1.96% |
| 2001-09-18 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.550 | 82,000 | 208,850 | 2.5470 | 0.621 | 0.621 | 0.645 | 0.615 | 0.621 | 336,863 | 0.6200 | 2.00% |
| 2001-09-17 | 0 | 2.500 | 2.500 | 2.650 | 2.500 | 2.550 | 74,000 | 188,000 | 2.5405 | 0.609 | 0.609 | 0.645 | 0.609 | 0.621 | 303,998 | 0.6184 | -5.66% |
| 2001-09-14 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.675 | 188,000 | 498,900 | 2.6537 | 0.645 | 0.645 | 0.657 | 0.645 | 0.651 | 772,319 | 0.6460 | -2.75% |
| 2001-09-13 | 0 | 2.725 | 2.500 | 2.750 | 2.675 | 2.750 | 1,050,000 | 2,851,500 | 2.7157 | 0.663 | 0.609 | 0.669 | 0.651 | 0.669 | 4,313,486 | 0.6611 | 0.93% |
| 2001-09-12 | 0 | 2.700 | - | 2.700 | 2.600 | 2.700 | 328,000 | 872,500 | 2.6601 | 0.657 | - | 0.657 | 0.633 | 0.657 | 1,347,451 | 0.6475 | -4.42% |
| 2001-09-11 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.850 | 14,000 | 39,650 | 2.8321 | 0.688 | 0.688 | 0.700 | 0.688 | 0.694 | 57,513 | 0.6894 | 0.89% |
| 2001-09-10 | 0 | 2.800 | 2.775 | 2.850 | 2.800 | 2.800 | 620,000 | 1,736,000 | 2.8000 | 0.682 | 0.675 | 0.694 | 0.682 | 0.682 | 2,547,011 | 0.6816 | 0.00% |
| 2001-09-07 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 100,000 | 280,000 | 2.8000 | 0.682 | 0.682 | 0.706 | 0.682 | 0.682 | 410,808 | 0.6816 | 0.00% |
| 2001-09-06 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 38,000 | 106,400 | 2.8000 | 0.682 | 0.682 | 0.694 | 0.682 | 0.682 | 156,107 | 0.6816 | 0.90% |
| 2001-09-05 | 0 | 2.775 | 2.775 | 2.925 | 2.750 | 2.775 | 73,000 | 201,900 | 2.7658 | 0.675 | 0.675 | 0.712 | 0.669 | 0.675 | 299,890 | 0.6732 | 0.91% |
| 2001-09-04 | 0 | 2.750 | 2.725 | 2.850 | 2.750 | 2.750 | 80,000 | 220,000 | 2.7500 | 0.669 | 0.663 | 0.694 | 0.669 | 0.669 | 328,647 | 0.6694 | 1.85% |
| 2001-09-03 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.800 | 749,000 | 2,072,200 | 2.7666 | 0.657 | 0.657 | 0.669 | 0.657 | 0.682 | 3,076,953 | 0.6735 | -3.57% |
| 2001-08-31 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 114,000 | 319,200 | 2.8000 | 0.682 | 0.669 | 0.682 | 0.682 | 0.682 | 468,321 | 0.6816 | -1.75% |
| 2001-08-30 | 0 | 2.850 | 2.800 | 2.875 | 2.850 | 2.875 | 182,000 | 520,100 | 2.8577 | 0.694 | 0.682 | 0.700 | 0.694 | 0.700 | 747,671 | 0.6956 | -0.87% |
| 2001-08-29 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.875 | 40,000 | 115,000 | 2.8750 | 0.700 | 0.700 | 0.706 | 0.700 | 0.700 | 164,323 | 0.6998 | 0.00% |
| 2001-08-28 | 0 | 2.875 | 2.850 | 2.900 | 2.875 | 2.875 | 10,000 | 28,750 | 2.8750 | 0.700 | 0.694 | 0.706 | 0.700 | 0.700 | 41,081 | 0.6998 | -0.86% |
| 2001-08-27 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 66,000 | 191,400 | 2.9000 | 0.706 | 0.700 | 0.706 | 0.706 | 0.706 | 271,133 | 0.7059 | 0.00% |
| 2001-08-24 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 60,000 | 174,250 | 2.9042 | 0.706 | 0.706 | 0.712 | 0.706 | 0.712 | 246,485 | 0.7069 | -2.52% |
| 2001-08-23 | 0 | 2.975 | 2.925 | 2.975 | 2.975 | 2.975 | 130,000 | 386,750 | 2.9750 | 0.724 | 0.712 | 0.724 | 0.724 | 0.724 | 534,051 | 0.7242 | 0.00% |
| 2001-08-22 | 0 | 2.975 | 2.925 | 2.975 | 2.975 | 3.025 | 312,000 | 932,200 | 2.9878 | 0.724 | 0.712 | 0.724 | 0.724 | 0.736 | 1,281,721 | 0.7273 | -0.83% |
| 2001-08-21 | 0 | 3.000 | 2.950 | 3.000 | 2.975 | 3.000 | 103,600 | 310,140 | 2.9936 | 0.730 | 0.718 | 0.730 | 0.724 | 0.730 | 425,597 | 0.7287 | -1.64% |
| 2001-08-20 | 0 | 3.050 | 2.925 | 3.050 | 2.950 | 3.050 | 148,000 | 442,900 | 2.9926 | 0.742 | 0.712 | 0.742 | 0.718 | 0.742 | 607,996 | 0.7285 | 2.52% |
| 2001-08-17 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.000 | 239,600 | 709,010 | 2.9591 | 0.724 | 0.718 | 0.724 | 0.706 | 0.730 | 984,296 | 0.7203 | 1.71% |
| 2001-08-16 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.950 | 270,000 | 790,000 | 2.9259 | 0.712 | 0.706 | 0.718 | 0.712 | 0.718 | 1,109,182 | 0.7122 | 0.00% |
| 2001-08-15 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.925 | 100,000 | 292,500 | 2.9250 | 0.712 | 0.706 | 0.718 | 0.712 | 0.712 | 410,808 | 0.7120 | -0.85% |
| 2001-08-14 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 152,000 | 445,600 | 2.9316 | 0.718 | 0.712 | 0.718 | 0.712 | 0.718 | 624,428 | 0.7136 | 0.85% |
| 2001-08-13 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 240,000 | 703,100 | 2.9296 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 985,940 | 0.7131 | -0.85% |
| 2001-08-10 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 2.950 | 266,400 | 785,640 | 2.9491 | 0.718 | 0.718 | 0.724 | 0.706 | 0.718 | 1,094,393 | 0.7179 | 1.72% |
| 2001-08-09 | 0 | 2.900 | 2.900 | 2.925 | 2.825 | 2.900 | 242,200 | 697,335 | 2.8792 | 0.706 | 0.706 | 0.712 | 0.688 | 0.706 | 994,977 | 0.7009 | -0.85% |
| 2001-08-08 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.925 | 38,000 | 111,150 | 2.9250 | 0.712 | 0.712 | 0.718 | 0.712 | 0.712 | 156,107 | 0.7120 | 0.00% |
| 2001-08-07 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.925 | 232,000 | 678,600 | 2.9250 | 0.712 | 0.712 | 0.718 | 0.712 | 0.712 | 953,075 | 0.7120 | 0.86% |
| 2001-08-06 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 270,000 | 783,000 | 2.9000 | 0.706 | 0.706 | 0.712 | 0.706 | 0.706 | 1,109,182 | 0.7059 | -0.85% |
| 2001-08-03 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.925 | 130,000 | 380,050 | 2.9235 | 0.712 | 0.712 | 0.718 | 0.712 | 0.712 | 534,051 | 0.7116 | 0.86% |
| 2001-08-02 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 176,000 | 510,400 | 2.9000 | 0.706 | 0.706 | 0.712 | 0.706 | 0.706 | 723,022 | 0.7059 | 0.00% |
| 2001-08-01 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 54,000 | 156,600 | 2.9000 | 0.706 | 0.706 | 0.712 | 0.706 | 0.706 | 221,836 | 0.7059 | -0.85% |
| 2001-07-31 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.925 | 226,000 | 661,050 | 2.9250 | 0.712 | 0.706 | 0.718 | 0.712 | 0.712 | 928,426 | 0.7120 | 0.00% |
| 2001-07-30 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 396,000 | 1,158,100 | 2.9245 | 0.712 | 0.712 | 0.718 | 0.706 | 0.712 | 1,626,800 | 0.7119 | 0.00% |
| 2001-07-27 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 92,000 | 270,650 | 2.9418 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 377,944 | 0.7161 | 0.00% |
| 2001-07-26 | 0 | 2.925 | 2.900 | 2.950 | 2.900 | 2.950 | 557,000 | 1,628,000 | 2.9228 | 0.712 | 0.706 | 0.718 | 0.706 | 0.718 | 2,288,201 | 0.7115 | 0.86% |
| 2001-07-24 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 3.100 | 462,000 | 1,346,100 | 2.9136 | 0.706 | 0.706 | 0.712 | 0.700 | 0.755 | 1,897,934 | 0.7092 | -9.37% |
| 2001-07-23 | 0 | 3.200 | 3.150 | - | 2.825 | 3.200 | 437,000 | 1,254,050 | 2.8697 | 0.779 | 0.767 | - | 0.688 | 0.779 | 1,795,232 | 0.6985 | 13.27% |
| 2001-07-20 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.825 | 112,000 | 316,100 | 2.8223 | 0.688 | 0.682 | 0.694 | 0.682 | 0.688 | 460,105 | 0.6870 | 0.89% |
| 2001-07-19 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.800 | 292,000 | 817,600 | 2.8000 | 0.682 | 0.682 | 0.688 | 0.682 | 0.682 | 1,199,560 | 0.6816 | -0.88% |
| 2001-07-18 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 136,000 | 383,900 | 2.8228 | 0.688 | 0.682 | 0.688 | 0.682 | 0.694 | 558,699 | 0.6871 | 0.89% |
| 2001-07-17 | 0 | 2.800 | 2.800 | 2.825 | 2.500 | 2.800 | 245,000 | 684,650 | 2.7945 | 0.682 | 0.682 | 0.688 | 0.609 | 0.682 | 1,006,480 | 0.6802 | -0.88% |
| 2001-07-16 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.825 | 224,000 | 628,350 | 2.8051 | 0.688 | 0.688 | 0.694 | 0.675 | 0.688 | 920,210 | 0.6828 | 2.73% |
| 2001-07-13 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.669 | 0.669 | 0.675 | 0.669 | 0.669 | 82,162 | 0.6694 | 0.92% |
| 2001-07-12 | 0 | 2.725 | 2.725 | 2.775 | 2.700 | 2.725 | 169,000 | 456,275 | 2.6999 | 0.663 | 0.663 | 0.675 | 0.657 | 0.663 | 694,266 | 0.6572 | 0.93% |
| 2001-07-11 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 195,400 | 527,405 | 2.6991 | 0.657 | 0.657 | 0.663 | 0.657 | 0.657 | 802,719 | 0.6570 | 0.00% |
| 2001-07-10 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 395,000 | 1,069,325 | 2.7072 | 0.657 | 0.657 | 0.663 | 0.657 | 0.663 | 1,622,692 | 0.6590 | -1.82% |
| 2001-07-09 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 114,400 | 309,490 | 2.7053 | 0.669 | 0.657 | 0.669 | 0.657 | 0.669 | 469,965 | 0.6585 | 0.00% |
| 2001-07-05 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 78,000 | 214,500 | 2.7500 | 0.669 | 0.669 | 0.682 | 0.669 | 0.669 | 320,430 | 0.6694 | 0.00% |
| 2001-07-04 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.775 | 72,000 | 199,750 | 2.7743 | 0.669 | 0.669 | 0.682 | 0.669 | 0.675 | 295,782 | 0.6753 | -0.90% |
| 2001-07-03 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.775 | 34,000 | 94,350 | 2.7750 | 0.675 | 0.675 | 0.682 | 0.675 | 0.675 | 139,675 | 0.6755 | 0.91% |
| 2001-06-29 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.825 | 412,000 | 1,142,700 | 2.7735 | 0.669 | 0.669 | 0.682 | 0.663 | 0.688 | 1,692,530 | 0.6751 | -3.51% |
| 2001-06-28 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 240,000 | 673,900 | 2.8079 | 0.694 | 0.682 | 0.694 | 0.682 | 0.694 | 985,940 | 0.6835 | 0.88% |
| 2001-06-27 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.850 | 152,000 | 430,250 | 2.8306 | 0.688 | 0.682 | 0.694 | 0.688 | 0.694 | 624,428 | 0.6890 | -1.74% |
| 2001-06-26 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 516,200 | 1,473,740 | 2.8550 | 0.700 | 0.694 | 0.700 | 0.694 | 0.706 | 2,120,592 | 0.6950 | 1.77% |
| 2001-06-22 | 0 | 2.825 | 2.775 | 2.825 | 2.775 | 2.825 | 190,000 | 531,100 | 2.7953 | 0.688 | 0.675 | 0.688 | 0.675 | 0.688 | 780,536 | 0.6804 | 3.67% |
| 2001-06-21 | 0 | 2.725 | 2.750 | 2.775 | 2.725 | 2.775 | 110,000 | 302,850 | 2.7532 | 0.663 | 0.669 | 0.675 | 0.663 | 0.675 | 451,889 | 0.6702 | -1.80% |
| 2001-06-20 | 0 | 2.775 | 2.725 | 2.775 | 2.775 | 2.775 | 26,000 | 71,350 | 2.7442 | 0.675 | 0.663 | 0.675 | 0.675 | 0.675 | 106,810 | 0.6680 | 0.00% |
| 2001-06-19 | 0 | 2.775 | 2.725 | 2.775 | 2.725 | 2.825 | 52,000 | 144,450 | 2.7779 | 0.675 | 0.663 | 0.675 | 0.663 | 0.688 | 213,620 | 0.6762 | 0.00% |
| 2001-06-18 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 314,000 | 871,400 | 2.7752 | 0.675 | 0.669 | 0.675 | 0.669 | 0.682 | 1,289,938 | 0.6755 | 0.91% |
| 2001-06-15 | 0 | 2.750 | 2.750 | 2.775 | 2.625 | 2.750 | 396,000 | 1,066,950 | 2.6943 | 0.669 | 0.669 | 0.675 | 0.639 | 0.669 | 1,626,800 | 0.6559 | -0.90% |
| 2001-06-14 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.975 | 300,000 | 862,900 | 2.8763 | 0.675 | 0.675 | 0.682 | 0.675 | 0.724 | 1,232,424 | 0.7002 | -4.31% |
| 2001-06-13 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.950 | 709,100 | 2,058,600 | 2.9031 | 0.706 | 0.700 | 0.706 | 0.700 | 0.718 | 2,913,041 | 0.7067 | 1.05% |
| 2001-06-12 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 1,409,000 | 4,202,160 | 2.9824 | 0.699 | 0.699 | 0.705 | 0.699 | 0.710 | 5,949,633 | 0.7063 | 0.00% |
| 2001-06-11 | 0 | 2.950 | 2.925 | 2.975 | 2.900 | 2.975 | 586,400 | 1,722,920 | 2.9381 | 0.699 | 0.693 | 0.705 | 0.687 | 0.705 | 2,476,128 | 0.6958 | 2.61% |
| 2001-06-08 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 458,400 | 1,315,340 | 2.8694 | 0.681 | 0.681 | 0.687 | 0.675 | 0.687 | 1,935,636 | 0.6795 | 0.00% |
| 2001-06-07 | 0 | 2.875 | 2.850 | 2.900 | 2.875 | 2.875 | 310,000 | 891,250 | 2.8750 | 0.681 | 0.675 | 0.687 | 0.681 | 0.681 | 1,309,004 | 0.6809 | 0.00% |
| 2001-06-06 | 0 | 2.875 | 2.850 | 2.900 | 2.800 | 2.875 | 502,000 | 1,432,400 | 2.8534 | 0.681 | 0.675 | 0.687 | 0.663 | 0.681 | 2,119,741 | 0.6757 | 1.77% |
| 2001-06-05 | 0 | 2.825 | 2.800 | 2.825 | 2.775 | 2.825 | 490,000 | 1,373,800 | 2.8037 | 0.669 | 0.663 | 0.669 | 0.657 | 0.669 | 2,069,070 | 0.6640 | -0.88% |
| 2001-06-04 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 130,000 | 369,850 | 2.8450 | 0.675 | 0.669 | 0.675 | 0.669 | 0.675 | 548,937 | 0.6738 | 0.88% |
| 2001-06-01 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.900 | 343,600 | 983,160 | 2.8614 | 0.669 | 0.669 | 0.675 | 0.669 | 0.687 | 1,450,883 | 0.6776 | -3.42% |
| 2001-05-31 | 0 | 2.925 | 2.875 | 2.925 | 2.850 | 2.925 | 692,200 | 2,003,910 | 2.8950 | 0.693 | 0.681 | 0.693 | 0.675 | 0.693 | 2,922,879 | 0.6856 | 0.86% |
| 2001-05-30 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 3.050 | 1,603,800 | 4,668,270 | 2.9108 | 0.687 | 0.687 | 0.693 | 0.675 | 0.722 | 6,772,194 | 0.6893 | -4.92% |
| 2001-05-29 | 0 | 3.050 | 3.025 | 3.050 | 2.925 | 3.075 | 2,660,800 | 7,969,930 | 2.9953 | 0.722 | 0.716 | 0.722 | 0.693 | 0.728 | 11,235,474 | 0.7094 | 4.27% |
| 2001-05-28 | 0 | 2.925 | 2.925 | 2.950 | 2.800 | 3.075 | 3,090,400 | 9,198,030 | 2.9763 | 0.693 | 0.693 | 0.699 | 0.663 | 0.728 | 13,049,500 | 0.7049 | 6.36% |
| 2001-05-25 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 979,000 | 2,697,850 | 2.7557 | 0.651 | 0.651 | 0.657 | 0.645 | 0.657 | 4,133,918 | 0.6526 | 0.92% |
| 2001-05-24 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.750 | 804,000 | 2,190,450 | 2.7244 | 0.645 | 0.639 | 0.645 | 0.628 | 0.651 | 3,394,964 | 0.6452 | 1.87% |
| 2001-05-23 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.700 | 112,000 | 299,200 | 2.6714 | 0.633 | 0.628 | 0.639 | 0.628 | 0.639 | 472,930 | 0.6327 | 0.94% |
| 2001-05-22 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.675 | 279,986 | 739,040 | 2.6396 | 0.628 | 0.628 | 0.633 | 0.622 | 0.633 | 1,182,267 | 0.6251 | 0.95% |
| 2001-05-21 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.675 | 126,028 | 333,872 | 2.6492 | 0.622 | 0.622 | 0.628 | 0.622 | 0.633 | 532,165 | 0.6274 | -0.94% |
| 2001-05-18 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.650 | 416,000 | 1,099,100 | 2.6421 | 0.628 | 0.628 | 0.633 | 0.616 | 0.628 | 1,756,599 | 0.6257 | 0.95% |
| 2001-05-17 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 410,000 | 1,059,150 | 2.5833 | 0.622 | 0.616 | 0.622 | 0.604 | 0.622 | 1,731,263 | 0.6118 | 3.96% |
| 2001-05-16 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 193,200 | 489,085 | 2.5315 | 0.598 | 0.598 | 0.604 | 0.598 | 0.604 | 815,805 | 0.5995 | -0.98% |
| 2001-05-15 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 138,000 | 347,200 | 2.5159 | 0.604 | 0.598 | 0.604 | 0.592 | 0.604 | 582,718 | 0.5958 | 2.00% |
| 2001-05-14 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.525 | 112,000 | 280,000 | 2.5000 | 0.592 | 0.586 | 0.598 | 0.586 | 0.598 | 472,930 | 0.5921 | 0.00% |
| 2001-05-11 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 38,000 | 95,350 | 2.5092 | 0.592 | 0.592 | 0.604 | 0.592 | 0.598 | 160,459 | 0.5942 | -1.96% |
| 2001-05-10 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 382,000 | 967,650 | 2.5331 | 0.604 | 0.598 | 0.604 | 0.586 | 0.604 | 1,613,030 | 0.5999 | 2.00% |
| 2001-05-09 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.500 | 240,000 | 597,950 | 2.4915 | 0.592 | 0.586 | 0.598 | 0.586 | 0.592 | 1,013,422 | 0.5900 | 1.01% |
| 2001-05-08 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 222,000 | 551,150 | 2.4827 | 0.586 | 0.586 | 0.592 | 0.586 | 0.592 | 937,416 | 0.5879 | -1.00% |
| 2001-05-07 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.575 | 188,000 | 473,750 | 2.5199 | 0.592 | 0.592 | 0.598 | 0.586 | 0.610 | 793,847 | 0.5968 | 2.04% |
| 2001-05-04 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 76,000 | 186,200 | 2.4500 | 0.580 | 0.580 | 0.592 | 0.580 | 0.580 | 320,917 | 0.5802 | -2.00% |
| 2001-05-03 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.525 | 100,000 | 250,250 | 2.5025 | 0.592 | 0.586 | 0.592 | 0.592 | 0.598 | 422,259 | 0.5926 | -0.99% |
| 2001-05-02 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 176,000 | 441,200 | 2.5068 | 0.598 | 0.586 | 0.598 | 0.586 | 0.598 | 743,176 | 0.5937 | 3.06% |
| 2001-04-27 | 0 | 2.450 | 2.400 | 2.450 | 2.400 | 2.450 | 343,800 | 834,935 | 2.4285 | 0.580 | 0.568 | 0.580 | 0.568 | 0.580 | 1,451,727 | 0.5751 | 1.03% |
| 2001-04-26 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.450 | 54,000 | 131,900 | 2.4426 | 0.574 | 0.568 | 0.574 | 0.574 | 0.580 | 228,020 | 0.5785 | -1.02% |
| 2001-04-25 | 0 | 2.450 | 2.400 | 2.450 | 2.425 | 2.475 | 196,000 | 478,750 | 2.4426 | 0.580 | 0.568 | 0.580 | 0.574 | 0.586 | 827,628 | 0.5785 | -1.01% |
| 2001-04-24 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 150,000 | 372,000 | 2.4800 | 0.586 | 0.586 | 0.592 | 0.586 | 0.592 | 633,389 | 0.5873 | -1.98% |
| 2001-04-23 | 0 | 2.525 | 2.475 | 2.525 | 2.450 | 2.525 | 260,000 | 639,500 | 2.4596 | 0.598 | 0.586 | 0.598 | 0.580 | 0.598 | 1,097,874 | 0.5825 | 2.02% |
| 2001-04-20 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.550 | 109,000 | 272,100 | 2.4963 | 0.586 | 0.580 | 0.592 | 0.580 | 0.604 | 460,263 | 0.5912 | -2.94% |
| 2001-04-19 | 0 | 2.550 | 2.525 | 2.575 | 2.500 | 2.575 | 686,000 | 1,743,700 | 2.5418 | 0.604 | 0.598 | 0.610 | 0.592 | 0.610 | 2,896,699 | 0.6020 | 3.03% |
| 2001-04-18 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 340,000 | 837,050 | 2.4619 | 0.586 | 0.580 | 0.592 | 0.580 | 0.586 | 1,435,681 | 0.5830 | 1.02% |
| 2001-04-17 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 543,000 | 1,328,500 | 2.4466 | 0.580 | 0.574 | 0.580 | 0.574 | 0.580 | 2,292,868 | 0.5794 | 0.00% |
| 2001-04-12 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.475 | 334,000 | 818,800 | 2.4515 | 0.580 | 0.574 | 0.580 | 0.580 | 0.586 | 1,410,346 | 0.5806 | -1.01% |
| 2001-04-11 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 292,000 | 722,600 | 2.4747 | 0.586 | 0.580 | 0.586 | 0.580 | 0.592 | 1,232,997 | 0.5861 | 1.02% |
| 2001-04-10 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.475 | 182,000 | 444,550 | 2.4426 | 0.580 | 0.580 | 0.586 | 0.574 | 0.586 | 768,512 | 0.5785 | -1.01% |
| 2001-04-09 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 52,000 | 128,400 | 2.4692 | 0.586 | 0.586 | 0.592 | 0.580 | 0.592 | 219,575 | 0.5848 | -3.88% |
| 2001-04-06 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.675 | 146,000 | 384,450 | 2.6332 | 0.610 | 0.610 | 0.616 | 0.604 | 0.633 | 616,499 | 0.6236 | -1.90% |
| 2001-04-04 | 0 | 2.625 | 2.575 | 2.650 | 2.500 | 2.625 | 285,000 | 725,400 | 2.5453 | 0.622 | 0.610 | 0.628 | 0.592 | 0.622 | 1,203,439 | 0.6028 | 0.96% |
| 2001-04-03 | 0 | 2.600 | 2.500 | 2.650 | 2.475 | 2.600 | 142,000 | 356,900 | 2.5134 | 0.616 | 0.592 | 0.628 | 0.586 | 0.616 | 599,608 | 0.5952 | 6.12% |
| 2001-04-02 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 177,000 | 427,450 | 2.4150 | 0.580 | 0.574 | 0.580 | 0.568 | 0.580 | 747,399 | 0.5719 | 4.26% |
| 2001-03-30 | 0 | 2.350 | 2.350 | 2.400 | 2.300 | 2.375 | 64,000 | 149,600 | 2.3375 | 0.557 | 0.557 | 0.568 | 0.545 | 0.562 | 270,246 | 0.5536 | 2.17% |
| 2001-03-29 | 0 | 2.300 | 2.250 | 2.300 | 2.275 | 2.300 | 37,000 | 84,900 | 2.2946 | 0.545 | 0.533 | 0.545 | 0.539 | 0.545 | 156,236 | 0.5434 | 0.00% |
| 2001-03-28 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.325 | 236,000 | 543,050 | 2.3011 | 0.545 | 0.539 | 0.545 | 0.539 | 0.551 | 996,532 | 0.5449 | 0.00% |
| 2001-03-27 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.350 | 50,000 | 116,750 | 2.3350 | 0.545 | 0.545 | 0.551 | 0.545 | 0.557 | 211,130 | 0.5530 | -1.08% |
| 2001-03-26 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.375 | 58,000 | 135,550 | 2.3371 | 0.551 | 0.545 | 0.551 | 0.551 | 0.562 | 244,910 | 0.5535 | 0.00% |
| 2001-03-23 | 0 | 2.325 | 2.300 | 2.325 | 2.250 | 2.325 | 116,000 | 264,500 | 2.2802 | 0.551 | 0.545 | 0.551 | 0.533 | 0.551 | 489,821 | 0.5400 | 3.33% |
| 2001-03-22 | 0 | 2.250 | 2.250 | 2.425 | 2.250 | 2.350 | 205,800 | 473,160 | 2.2991 | 0.533 | 0.533 | 0.574 | 0.533 | 0.557 | 869,010 | 0.5445 | -5.26% |
| 2001-03-21 | 0 | 2.375 | 2.400 | 2.425 | 2.375 | 2.400 | 50,000 | 119,250 | 2.3850 | 0.562 | 0.568 | 0.574 | 0.562 | 0.568 | 211,130 | 0.5648 | -1.04% |
| 2001-03-20 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.425 | 48,000 | 116,200 | 2.4208 | 0.568 | 0.568 | 0.580 | 0.568 | 0.574 | 202,684 | 0.5733 | 0.00% |
| 2001-03-19 | 0 | 2.400 | 2.400 | 2.475 | 2.400 | 2.425 | 87,200 | 210,650 | 2.4157 | 0.568 | 0.568 | 0.586 | 0.568 | 0.574 | 368,210 | 0.5721 | -1.03% |
| 2001-03-16 | 0 | 2.425 | 2.425 | 2.500 | 2.400 | 2.400 | 54,000 | 129,600 | 2.4000 | 0.574 | 0.574 | 0.592 | 0.568 | 0.568 | 228,020 | 0.5684 | 1.04% |
| 2001-03-15 | 0 | 2.400 | 2.400 | 2.450 | 2.375 | 2.500 | 129,600 | 313,000 | 2.4151 | 0.568 | 0.568 | 0.580 | 0.562 | 0.592 | 547,248 | 0.5720 | -3.03% |
| 2001-03-14 | 0 | 2.475 | 2.425 | 2.475 | 2.475 | 2.500 | 60,000 | 148,650 | 2.4775 | 0.586 | 0.574 | 0.586 | 0.586 | 0.592 | 253,356 | 0.5867 | 0.00% |
| 2001-03-13 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.475 | 88,000 | 215,600 | 2.4500 | 0.586 | 0.586 | 0.592 | 0.568 | 0.586 | 371,588 | 0.5802 | -1.98% |
| 2001-03-12 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.550 | 441,000 | 1,104,875 | 2.5054 | 0.598 | 0.586 | 0.598 | 0.586 | 0.604 | 1,862,163 | 0.5933 | -2.88% |
| 2001-03-09 | 0 | 2.600 | 2.575 | 2.625 | - | - | 488,000 | 1,275,632 | 2.6140 | 0.616 | 0.610 | 0.622 | - | - | 2,060,625 | 0.6191 | 0.00% |
| 2001-03-08 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 14,000 | 36,600 | 2.6143 | 0.616 | 0.610 | 0.616 | 0.610 | 0.622 | 59,116 | 0.6191 | 0.00% |
| 2001-03-07 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 77,000 | 200,050 | 2.5981 | 0.616 | 0.616 | 0.628 | 0.616 | 0.616 | 325,140 | 0.6153 | 0.00% |
| 2001-03-06 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 452,000 | 1,175,250 | 2.6001 | 0.616 | 0.616 | 0.628 | 0.616 | 0.628 | 1,908,612 | 0.6158 | 1.96% |
| 2001-03-05 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.550 | 66,000 | 168,150 | 2.5477 | 0.604 | 0.604 | 0.628 | 0.598 | 0.604 | 278,691 | 0.6034 | 0.00% |
| 2001-03-02 | 0 | 2.550 | 2.550 | 2.600 | 2.450 | 2.550 | 90,000 | 227,250 | 2.5250 | 0.604 | 0.604 | 0.616 | 0.580 | 0.604 | 380,033 | 0.5980 | 0.99% |
| 2001-03-01 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.575 | 108,000 | 276,500 | 2.5602 | 0.598 | 0.598 | 0.610 | 0.598 | 0.610 | 456,040 | 0.6063 | -3.81% |
| 2001-02-28 | 0 | 2.625 | 2.600 | 2.650 | 2.575 | 2.625 | 196,000 | 507,200 | 2.5878 | 0.622 | 0.616 | 0.628 | 0.610 | 0.622 | 827,628 | 0.6128 | 0.00% |
| 2001-02-27 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.675 | 298,000 | 787,600 | 2.6430 | 0.622 | 0.622 | 0.628 | 0.622 | 0.633 | 1,258,333 | 0.6259 | -1.87% |
| 2001-02-26 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 270,200 | 727,810 | 2.6936 | 0.633 | 0.633 | 0.639 | 0.633 | 0.645 | 1,140,945 | 0.6379 | -1.83% |
| 2001-02-23 | 0 | 2.725 | 2.675 | 2.725 | 2.700 | 2.725 | 128,000 | 346,050 | 2.7035 | 0.645 | 0.633 | 0.645 | 0.639 | 0.645 | 540,492 | 0.6403 | 0.93% |
| 2001-02-22 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 146,000 | 391,300 | 2.6801 | 0.639 | 0.633 | 0.639 | 0.628 | 0.639 | 616,499 | 0.6347 | -1.82% |
| 2001-02-21 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 116,000 | 314,200 | 2.7086 | 0.651 | 0.639 | 0.651 | 0.639 | 0.651 | 489,821 | 0.6415 | 0.92% |
| 2001-02-20 | 0 | 2.725 | 2.725 | 2.775 | 2.675 | 2.750 | 160,000 | 429,250 | 2.6828 | 0.645 | 0.645 | 0.657 | 0.633 | 0.651 | 675,615 | 0.6353 | 1.87% |
| 2001-02-19 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.700 | 149,000 | 401,775 | 2.6965 | 0.633 | 0.633 | 0.651 | 0.633 | 0.639 | 629,166 | 0.6386 | -1.83% |
| 2001-02-16 | 0 | 2.725 | 2.700 | 2.750 | 2.725 | 2.750 | 18,000 | 49,300 | 2.7389 | 0.645 | 0.639 | 0.651 | 0.645 | 0.651 | 76,007 | 0.6486 | -0.91% |
| 2001-02-15 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 467,000 | 1,290,300 | 2.7630 | 0.651 | 0.651 | 0.663 | 0.651 | 0.663 | 1,971,951 | 0.6543 | 0.92% |
| 2001-02-14 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.775 | 234,000 | 643,050 | 2.7481 | 0.645 | 0.639 | 0.645 | 0.645 | 0.657 | 988,087 | 0.6508 | -0.91% |
| 2001-02-13 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.775 | 348,000 | 953,450 | 2.7398 | 0.651 | 0.645 | 0.663 | 0.645 | 0.657 | 1,469,462 | 0.6488 | 0.92% |
| 2001-02-12 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 140,800 | 383,680 | 2.7250 | 0.645 | 0.645 | 0.651 | 0.645 | 0.645 | 594,541 | 0.6453 | -0.91% |
| 2001-02-09 | 0 | 2.750 | 2.750 | 2.775 | 2.700 | 2.775 | 230,000 | 629,300 | 2.7361 | 0.651 | 0.651 | 0.657 | 0.639 | 0.657 | 971,196 | 0.6480 | -0.90% |
| 2001-02-08 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.775 | 170,000 | 469,750 | 2.7632 | 0.657 | 0.657 | 0.663 | 0.651 | 0.657 | 717,841 | 0.6544 | 0.00% |
| 2001-02-07 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 680,600 | 1,886,260 | 2.7715 | 0.657 | 0.651 | 0.657 | 0.651 | 0.663 | 2,873,897 | 0.6563 | 0.91% |
| 2001-02-06 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.825 | 763,000 | 2,127,650 | 2.7885 | 0.651 | 0.645 | 0.651 | 0.645 | 0.669 | 3,221,838 | 0.6604 | -0.90% |
| 2001-02-05 | 0 | 2.775 | 2.775 | 2.800 | 2.625 | 2.825 | 441,000 | 1,209,800 | 2.7433 | 0.657 | 0.657 | 0.663 | 0.622 | 0.669 | 1,862,163 | 0.6497 | 4.72% |
| 2001-02-02 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 188,200 | 499,050 | 2.6517 | 0.628 | 0.628 | 0.633 | 0.628 | 0.633 | 794,692 | 0.6280 | -0.93% |
| 2001-02-01 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 250,000 | 668,750 | 2.6750 | 0.633 | 0.628 | 0.633 | 0.628 | 0.639 | 1,055,648 | 0.6335 | 0.00% |
| 2001-01-31 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.700 | 350,000 | 927,650 | 2.6504 | 0.633 | 0.628 | 0.633 | 0.622 | 0.639 | 1,477,907 | 0.6277 | 0.94% |
| 2001-01-30 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 300,000 | 806,300 | 2.6877 | 0.628 | 0.628 | 0.639 | 0.628 | 0.639 | 1,266,778 | 0.6365 | -1.85% |
| 2001-01-29 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.775 | 328,000 | 883,300 | 2.6930 | 0.639 | 0.639 | 0.645 | 0.628 | 0.657 | 1,385,010 | 0.6378 | 0.00% |
| 2001-01-23 | 0 | 2.700 | 2.675 | 2.700 | 2.575 | 2.700 | 729,000 | 1,935,250 | 2.6547 | 0.639 | 0.633 | 0.639 | 0.610 | 0.639 | 3,078,270 | 0.6287 | 6.93% |
| 2001-01-22 | 0 | 2.525 | 2.525 | 2.550 | 2.450 | 2.525 | 588,000 | 1,466,600 | 2.4942 | 0.598 | 0.598 | 0.604 | 0.580 | 0.598 | 2,482,884 | 0.5907 | 3.06% |
| 2001-01-19 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.475 | 384,000 | 920,070 | 2.3960 | 0.580 | 0.574 | 0.586 | 0.568 | 0.586 | 1,621,476 | 0.5674 | 6.52% |
| 2001-01-18 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.400 | 778,000 | 1,850,000 | 2.3779 | 0.545 | 0.545 | 0.568 | 0.545 | 0.568 | 3,285,177 | 0.5631 | -4.17% |
| 2001-01-17 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.475 | 178,400 | 432,660 | 2.4252 | 0.568 | 0.562 | 0.568 | 0.568 | 0.586 | 753,311 | 0.5743 | -1.03% |
| 2001-01-16 | 0 | 2.425 | 2.350 | 2.425 | 2.425 | 2.475 | 678,200 | 1,665,920 | 2.4564 | 0.574 | 0.557 | 0.574 | 0.574 | 0.586 | 2,863,762 | 0.5817 | -1.02% |
| 2001-01-15 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 96,800 | 236,490 | 2.4431 | 0.580 | 0.580 | 0.586 | 0.574 | 0.580 | 408,747 | 0.5786 | -1.01% |
| 2001-01-12 | 0 | 2.475 | 2.425 | 2.475 | 2.450 | 2.475 | 159,000 | 390,650 | 2.4569 | 0.586 | 0.574 | 0.586 | 0.580 | 0.586 | 671,392 | 0.5819 | 1.02% |
| 2001-01-11 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.500 | 240,000 | 594,100 | 2.4754 | 0.580 | 0.580 | 0.586 | 0.580 | 0.592 | 1,013,422 | 0.5862 | -2.00% |
| 2001-01-10 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 902,800 | 2,213,740 | 2.4521 | 0.592 | 0.580 | 0.592 | 0.580 | 0.592 | 3,812,157 | 0.5807 | 2.04% |
| 2001-01-09 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.500 | 758,000 | 1,857,550 | 2.4506 | 0.580 | 0.574 | 0.580 | 0.574 | 0.592 | 3,200,725 | 0.5804 | -2.00% |
| 2001-01-08 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.600 | 556,000 | 1,384,900 | 2.4908 | 0.592 | 0.592 | 0.598 | 0.580 | 0.616 | 2,347,761 | 0.5899 | 0.00% |
| 2001-01-05 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 596,000 | 1,482,500 | 2.4874 | 0.592 | 0.586 | 0.592 | 0.580 | 0.598 | 2,516,665 | 0.5891 | 2.04% |
| 2001-01-04 | 0 | 2.450 | 2.400 | 2.500 | 2.300 | 2.475 | 244,200 | 587,600 | 2.4062 | 0.580 | 0.568 | 0.592 | 0.545 | 0.586 | 1,031,157 | 0.5698 | 4.26% |
| 2001-01-03 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.557 | 0.545 | 0.580 | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 2.350 | 2.325 | 2.450 | 2.325 | 2.350 | 217,400 | 506,965 | 2.3319 | 0.557 | 0.551 | 0.580 | 0.551 | 0.557 | 917,992 | 0.5523 | -1.05% |
| 2000-12-29 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 136,800 | 324,550 | 2.3724 | 0.562 | 0.562 | 0.568 | 0.557 | 0.562 | 577,651 | 0.5618 | -2.06% |
| 2000-12-28 | 0 | 2.425 | 2.375 | 2.450 | - | - | 0 | 0 | - | 0.574 | 0.562 | 0.580 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 2.425 | 2.375 | 2.425 | 2.375 | 2.500 | 40,000 | 97,150 | 2.4288 | 0.574 | 0.562 | 0.574 | 0.562 | 0.592 | 168,904 | 0.5752 | 2.11% |
| 2000-12-22 | 0 | 2.375 | - | 2.375 | 2.350 | 2.425 | 264,000 | 629,750 | 2.3854 | 0.562 | - | 0.562 | 0.557 | 0.574 | 1,114,764 | 0.5649 | 0.00% |
| 2000-12-21 | 0 | 2.375 | 2.350 | 2.400 | 2.350 | 2.375 | 32,000 | 75,700 | 2.3656 | 0.562 | 0.557 | 0.568 | 0.557 | 0.562 | 135,123 | 0.5602 | -2.06% |
| 2000-12-20 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 28,000 | 67,550 | 2.4125 | 0.574 | 0.568 | 0.574 | 0.568 | 0.574 | 118,233 | 0.5713 | -1.02% |
| 2000-12-19 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 40,000 | 97,750 | 2.4438 | 0.580 | 0.580 | 0.586 | 0.574 | 0.580 | 168,904 | 0.5787 | 1.03% |
| 2000-12-18 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.475 | 42,000 | 102,350 | 2.4369 | 0.574 | 0.568 | 0.574 | 0.574 | 0.586 | 177,349 | 0.5771 | 1.04% |
| 2000-12-15 | 0 | 2.400 | 2.375 | 2.425 | 2.400 | 2.450 | 522,000 | 1,254,900 | 2.4040 | 0.568 | 0.562 | 0.574 | 0.568 | 0.580 | 2,204,193 | 0.5693 | -2.04% |
| 2000-12-14 | 0 | 2.450 | 2.400 | 2.475 | 2.425 | 2.500 | 716,000 | 1,761,550 | 2.4603 | 0.580 | 0.568 | 0.586 | 0.574 | 0.592 | 3,023,376 | 0.5826 | -2.00% |
| 2000-12-13 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 1,098,000 | 2,752,850 | 2.5071 | 0.592 | 0.586 | 0.592 | 0.586 | 0.604 | 4,636,407 | 0.5937 | 1.01% |
| 2000-12-12 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.525 | 808,000 | 2,011,100 | 2.4890 | 0.586 | 0.580 | 0.586 | 0.586 | 0.598 | 3,411,855 | 0.5894 | 1.02% |
| 2000-12-11 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.550 | 940,000 | 2,350,850 | 2.5009 | 0.580 | 0.580 | 0.592 | 0.580 | 0.604 | 3,969,237 | 0.5923 | -3.92% |
| 2000-12-08 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 474,000 | 1,212,750 | 2.5585 | 0.604 | 0.604 | 0.610 | 0.604 | 0.616 | 2,001,509 | 0.6059 | 2.00% |
| 2000-12-07 | 0 | 2.500 | 2.475 | 2.550 | 2.475 | 2.500 | 718,000 | 1,793,850 | 2.4984 | 0.592 | 0.586 | 0.604 | 0.586 | 0.592 | 3,031,821 | 0.5917 | -1.96% |
| 2000-12-06 | 0 | 2.550 | 2.525 | 2.550 | 2.450 | 2.550 | 1,073,000 | 2,663,400 | 2.4822 | 0.604 | 0.598 | 0.604 | 0.580 | 0.604 | 4,530,842 | 0.5878 | 4.08% |
| 2000-12-05 | 0 | 2.450 | 2.450 | 2.500 | - | - | 0 | 0 | - | 0.580 | 0.580 | 0.592 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 2.450 | 2.450 | 2.500 | 2.425 | 2.450 | 36,000 | 87,400 | 2.4278 | 0.580 | 0.580 | 0.592 | 0.574 | 0.580 | 152,013 | 0.5749 | 0.00% |
| 2000-12-01 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 266,000 | 651,700 | 2.4500 | 0.580 | 0.574 | 0.580 | 0.580 | 0.580 | 1,123,210 | 0.5802 | -1.01% |
| 2000-11-30 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.500 | 82,000 | 204,050 | 2.4884 | 0.586 | 0.580 | 0.586 | 0.586 | 0.592 | 346,253 | 0.5893 | 0.00% |
| 2000-11-29 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 26,000 | 64,200 | 2.4692 | 0.586 | 0.580 | 0.592 | 0.580 | 0.586 | 109,787 | 0.5848 | -2.94% |
| 2000-11-28 | 0 | 2.550 | 2.450 | 2.550 | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 0.604 | 0.580 | 0.604 | 0.604 | 0.604 | 16,890 | 0.6039 | 2.00% |
| 2000-11-27 | 0 | 2.500 | 2.425 | 2.500 | 2.400 | 2.500 | 62,000 | 152,200 | 2.4548 | 0.592 | 0.574 | 0.592 | 0.568 | 0.592 | 261,801 | 0.5814 | 2.04% |
| 2000-11-24 | 0 | 2.450 | 2.400 | 2.500 | 2.450 | 2.450 | 16,000 | 39,200 | 2.4500 | 0.580 | 0.568 | 0.592 | 0.580 | 0.580 | 67,561 | 0.5802 | -2.00% |
| 2000-11-23 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.592 | 0.568 | 0.592 | 0.592 | 0.592 | 42,226 | 0.5921 | 2.04% |
| 2000-11-22 | 0 | 2.450 | 2.450 | 2.650 | 2.400 | 2.500 | 94,000 | 232,400 | 2.4723 | 0.580 | 0.580 | 0.628 | 0.568 | 0.592 | 396,924 | 0.5855 | -2.97% |
| 2000-11-21 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.550 | 202,000 | 508,500 | 2.5173 | 0.598 | 0.592 | 0.604 | 0.592 | 0.604 | 852,964 | 0.5962 | 0.00% |
| 2000-11-20 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.550 | 24,000 | 60,900 | 2.5375 | 0.598 | 0.598 | 0.610 | 0.598 | 0.604 | 101,342 | 0.6009 | -0.98% |
| 2000-11-17 | 0 | 2.550 | 2.525 | 2.575 | - | - | 0 | 0 | - | 0.604 | 0.598 | 0.610 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 2.550 | 2.500 | 2.600 | 2.550 | 2.625 | 26,000 | 67,200 | 2.5846 | 0.604 | 0.592 | 0.616 | 0.604 | 0.622 | 109,787 | 0.6121 | -3.77% |
| 2000-11-15 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.700 | 48,000 | 127,250 | 2.6510 | 0.628 | 0.628 | 0.633 | 0.622 | 0.639 | 202,684 | 0.6278 | 1.92% |
| 2000-11-14 | 0 | 2.600 | 2.500 | 2.600 | 2.500 | 2.600 | 35,400 | 90,220 | 2.5486 | 0.616 | 0.592 | 0.616 | 0.592 | 0.616 | 149,480 | 0.6036 | 4.00% |
| 2000-11-13 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.525 | 94,000 | 235,250 | 2.5027 | 0.592 | 0.580 | 0.592 | 0.592 | 0.598 | 396,924 | 0.5927 | -0.99% |
| 2000-11-10 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.550 | 508,000 | 1,283,950 | 2.5275 | 0.598 | 0.592 | 0.604 | 0.592 | 0.604 | 2,145,077 | 0.5986 | -2.88% |
| 2000-11-09 | 0 | 2.600 | 2.550 | 2.600 | - | - | 0 | 0 | - | 0.616 | 0.604 | 0.616 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.650 | 38,000 | 99,500 | 2.6184 | 0.616 | 0.604 | 0.616 | 0.616 | 0.628 | 160,459 | 0.6201 | -1.89% |
| 2000-11-07 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.650 | 60,000 | 158,400 | 2.6400 | 0.628 | 0.604 | 0.628 | 0.616 | 0.628 | 253,356 | 0.6252 | 0.00% |
| 2000-11-06 | 0 | 2.650 | 2.575 | 2.650 | 2.600 | 2.700 | 118,000 | 312,300 | 2.6466 | 0.628 | 0.610 | 0.628 | 0.616 | 0.639 | 498,266 | 0.6268 | 1.73% |
| 2000-11-03 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.675 | 114,000 | 301,450 | 2.6443 | 0.617 | 0.617 | 0.623 | 0.611 | 0.623 | 489,691 | 0.6156 | 0.00% |
| 2000-11-02 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.650 | 80,000 | 210,800 | 2.6350 | 0.617 | 0.611 | 0.623 | 0.611 | 0.617 | 343,643 | 0.6134 | 1.92% |
| 2000-11-01 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.725 | 214,000 | 556,150 | 2.5988 | 0.605 | 0.594 | 0.605 | 0.594 | 0.634 | 919,245 | 0.6050 | 0.00% |
| 2000-10-31 | 0 | 2.600 | 2.575 | 2.675 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.605 | 0.599 | 0.623 | 0.605 | 0.605 | 42,955 | 0.6053 | 1.96% |
| 2000-10-30 | 0 | 2.550 | 2.475 | 2.600 | 2.525 | 2.600 | 210,000 | 541,550 | 2.5788 | 0.594 | 0.576 | 0.605 | 0.588 | 0.605 | 902,062 | 0.6003 | -2.86% |
| 2000-10-27 | 0 | 2.625 | 2.625 | 2.675 | 2.625 | 2.625 | 54,600 | 143,250 | 2.6236 | 0.611 | 0.611 | 0.623 | 0.611 | 0.611 | 234,536 | 0.6108 | 0.00% |
| 2000-10-26 | 0 | 2.625 | 2.575 | 2.650 | 2.600 | 2.650 | 38,400 | 100,780 | 2.6245 | 0.611 | 0.599 | 0.617 | 0.605 | 0.617 | 164,949 | 0.6110 | -2.78% |
| 2000-10-25 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.629 | 0.611 | 0.629 | 0.629 | 0.629 | 8,591 | 0.6286 | 1.89% |
| 2000-10-24 | 0 | 2.650 | 2.500 | 2.700 | 2.650 | 2.650 | 26,000 | 68,900 | 2.6500 | 0.617 | 0.582 | 0.629 | 0.617 | 0.617 | 111,684 | 0.6169 | 0.00% |
| 2000-10-23 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.617 | 0.599 | 0.629 | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 32,000 | 84,400 | 2.6375 | 0.617 | 0.605 | 0.617 | 0.605 | 0.617 | 137,457 | 0.6140 | 6.00% |
| 2000-10-19 | 0 | 2.500 | 2.425 | 2.500 | 2.500 | 2.600 | 424,000 | 1,068,800 | 2.5208 | 0.582 | 0.565 | 0.582 | 0.582 | 0.605 | 1,821,307 | 0.5868 | -3.85% |
| 2000-10-18 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 10,000 | 26,100 | 2.6100 | 0.605 | 0.605 | 0.629 | 0.605 | 0.617 | 42,955 | 0.6076 | -3.70% |
| 2000-10-17 | 0 | 2.700 | 2.625 | 2.700 | 2.675 | 2.700 | 59,000 | 158,700 | 2.6898 | 0.629 | 0.611 | 0.629 | 0.623 | 0.629 | 253,437 | 0.6262 | 0.00% |
| 2000-10-16 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 56,000 | 151,200 | 2.7000 | 0.629 | 0.629 | 0.640 | 0.629 | 0.629 | 240,550 | 0.6286 | 0.00% |
| 2000-10-13 | 0 | 2.700 | 2.675 | 2.750 | 2.650 | 2.750 | 143,000 | 389,200 | 2.7217 | 0.629 | 0.623 | 0.640 | 0.617 | 0.640 | 614,262 | 0.6336 | -1.82% |
| 2000-10-12 | 0 | 2.750 | 2.750 | - | 2.675 | 2.725 | 50,400 | 136,270 | 2.7038 | 0.640 | 0.640 | - | 0.623 | 0.634 | 216,495 | 0.6294 | 1.85% |
| 2000-10-11 | 0 | 2.700 | 2.750 | 2.800 | 2.675 | 2.800 | 211,600 | 571,300 | 2.6999 | 0.629 | 0.640 | 0.652 | 0.623 | 0.652 | 908,935 | 0.6285 | 0.00% |
| 2000-10-10 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 155,000 | 420,200 | 2.7110 | 0.629 | 0.629 | 0.634 | 0.629 | 0.634 | 665,808 | 0.6311 | 0.00% |
| 2000-10-09 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.800 | 278,000 | 766,740 | 2.7581 | 0.629 | 0.629 | 0.652 | 0.629 | 0.652 | 1,194,159 | 0.6421 | -5.26% |
| 2000-10-05 | 0 | 2.850 | 2.850 | 2.900 | 2.800 | 2.850 | 78,000 | 221,500 | 2.8397 | 0.663 | 0.663 | 0.675 | 0.652 | 0.663 | 335,052 | 0.6611 | 0.88% |
| 2000-10-04 | 0 | 2.825 | 2.825 | - | 2.775 | 2.800 | 16,000 | 44,650 | 2.7906 | 0.658 | 0.658 | - | 0.646 | 0.652 | 68,729 | 0.6497 | 0.00% |
| 2000-10-03 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 130,000 | 365,650 | 2.8127 | 0.658 | 0.658 | 0.663 | 0.652 | 0.663 | 558,420 | 0.6548 | -2.59% |
| 2000-09-29 | 0 | 2.900 | 2.825 | 3.000 | 2.800 | 2.900 | 388,000 | 1,094,250 | 2.8202 | 0.675 | 0.658 | 0.698 | 0.652 | 0.675 | 1,666,668 | 0.6565 | 5.45% |
| 2000-09-28 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 700,000 | 1,960,000 | 2.8000 | 0.640 | 0.640 | 0.646 | 0.640 | 0.663 | 3,006,875 | 0.6518 | 0.92% |
| 2000-09-27 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.800 | 460,000 | 1,275,800 | 2.7735 | 0.634 | 0.634 | 0.640 | 0.634 | 0.652 | 1,975,946 | 0.6457 | -1.80% |
| 2000-09-26 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 98,800 | 273,830 | 2.7716 | 0.646 | 0.640 | 0.646 | 0.640 | 0.652 | 424,399 | 0.6452 | 0.91% |
| 2000-09-25 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 58,000 | 159,900 | 2.7569 | 0.640 | 0.640 | 0.652 | 0.640 | 0.652 | 249,141 | 0.6418 | 0.00% |
| 2000-09-22 | 0 | 2.750 | 2.700 | 2.825 | 2.700 | 2.825 | 51,000 | 138,300 | 2.7118 | 0.640 | 0.629 | 0.658 | 0.629 | 0.658 | 219,072 | 0.6313 | 0.00% |
| 2000-09-21 | 0 | 2.750 | 2.650 | 2.750 | 2.750 | 2.800 | 44,800 | 124,320 | 2.7750 | 0.640 | 0.617 | 0.640 | 0.640 | 0.652 | 192,440 | 0.6460 | -2.65% |
| 2000-09-20 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.875 | 132,000 | 374,650 | 2.8383 | 0.658 | 0.658 | 0.663 | 0.652 | 0.669 | 567,011 | 0.6607 | 0.00% |
| 2000-09-19 | 0 | 2.825 | 2.750 | 2.900 | 2.725 | 2.825 | 28,000 | 76,500 | 2.7321 | 0.658 | 0.640 | 0.675 | 0.634 | 0.658 | 120,275 | 0.6360 | 0.89% |
| 2000-09-18 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.900 | 119,000 | 339,750 | 2.8550 | 0.652 | 0.652 | 0.658 | 0.652 | 0.675 | 511,169 | 0.6647 | -4.27% |
| 2000-09-15 | 0 | 2.925 | 2.925 | 2.975 | 2.900 | 2.925 | 64,000 | 187,000 | 2.9219 | 0.681 | 0.681 | 0.693 | 0.675 | 0.681 | 274,914 | 0.6802 | 0.00% |
| 2000-09-14 | 0 | 2.925 | 2.900 | 2.975 | 2.900 | 3.000 | 168,000 | 495,450 | 2.9491 | 0.681 | 0.675 | 0.693 | 0.675 | 0.698 | 721,650 | 0.6866 | -2.50% |
| 2000-09-12 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.100 | 120,200 | 362,665 | 3.0172 | 0.698 | 0.693 | 0.698 | 0.693 | 0.722 | 516,323 | 0.7024 | 0.00% |
| 2000-09-11 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.200 | 387,000 | 1,183,425 | 3.0579 | 0.698 | 0.693 | 0.698 | 0.698 | 0.745 | 1,662,372 | 0.7119 | 0.84% |
| 2000-09-08 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 196,800 | 587,100 | 2.9832 | 0.693 | 0.693 | 0.698 | 0.693 | 0.698 | 845,361 | 0.6945 | 0.85% |
| 2000-09-07 | 0 | 2.950 | 2.900 | 3.000 | 2.950 | 3.000 | 38,000 | 113,000 | 2.9737 | 0.687 | 0.675 | 0.698 | 0.687 | 0.698 | 163,230 | 0.6923 | -1.67% |
| 2000-09-06 | 0 | 3.000 | 2.975 | 3.000 | 2.875 | 3.000 | 352,800 | 1,055,740 | 2.9925 | 0.698 | 0.693 | 0.698 | 0.669 | 0.698 | 1,515,465 | 0.6966 | 4.35% |
| 2000-09-05 | 0 | 2.875 | 2.875 | 2.950 | 2.825 | 2.925 | 664,000 | 1,906,850 | 2.8718 | 0.669 | 0.669 | 0.687 | 0.658 | 0.681 | 2,852,236 | 0.6685 | 1.77% |
| 2000-09-04 | 0 | 2.825 | 2.800 | 2.850 | - | - | 600 | 1,620 | 2.7000 | 0.658 | 0.652 | 0.663 | - | - | 2,577 | 0.6286 | 0.00% |
| 2000-09-01 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.825 | 476,400 | 1,335,710 | 2.8038 | 0.658 | 0.652 | 0.658 | 0.640 | 0.658 | 2,046,393 | 0.6527 | 4.63% |
| 2000-08-31 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 70,000 | 189,000 | 2.7000 | 0.629 | 0.629 | 0.640 | 0.629 | 0.629 | 300,687 | 0.6286 | -1.82% |
| 2000-08-30 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 10,000 | 27,300 | 2.7300 | 0.640 | 0.629 | 0.640 | 0.629 | 0.640 | 42,955 | 0.6355 | 1.85% |
| 2000-08-29 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.700 | 265,600 | 716,880 | 2.6991 | 0.629 | 0.623 | 0.640 | 0.629 | 0.629 | 1,140,894 | 0.6283 | 0.00% |
| 2000-08-28 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 21,800 | 58,635 | 2.6897 | 0.629 | 0.623 | 0.629 | 0.629 | 0.629 | 93,643 | 0.6262 | 0.00% |
| 2000-08-25 | 0 | 2.700 | 2.675 | 2.800 | 2.700 | 2.725 | 224,000 | 607,300 | 2.7112 | 0.629 | 0.623 | 0.652 | 0.629 | 0.634 | 962,200 | 0.6312 | 0.00% |
| 2000-08-24 | 0 | 2.700 | 2.700 | 2.800 | 2.675 | 2.700 | 30,000 | 80,750 | 2.6917 | 0.629 | 0.629 | 0.652 | 0.623 | 0.629 | 128,866 | 0.6266 | 0.00% |
| 2000-08-23 | 0 | 2.700 | 2.675 | 2.750 | 2.650 | 2.725 | 625,000 | 1,687,800 | 2.7005 | 0.629 | 0.623 | 0.640 | 0.617 | 0.634 | 2,684,710 | 0.6287 | -2.70% |
| 2000-08-22 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.800 | 54,000 | 150,300 | 2.7833 | 0.646 | 0.640 | 0.652 | 0.646 | 0.652 | 231,959 | 0.6480 | -0.89% |
| 2000-08-21 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 0.652 | 0.629 | 0.652 | 0.652 | 0.652 | 8,591 | 0.6518 | 2.75% |
| 2000-08-18 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 92,000 | 252,750 | 2.7473 | 0.634 | 0.634 | 0.640 | 0.634 | 0.640 | 395,189 | 0.6396 | -0.91% |
| 2000-08-17 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 393,800 | 1,075,980 | 2.7323 | 0.640 | 0.634 | 0.640 | 0.634 | 0.646 | 1,691,582 | 0.6361 | 0.00% |
| 2000-08-16 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 200,200 | 547,270 | 2.7336 | 0.640 | 0.634 | 0.640 | 0.634 | 0.640 | 859,966 | 0.6364 | 1.85% |
| 2000-08-15 | 0 | 2.700 | 2.700 | 2.725 | - | - | 0 | 0 | - | 0.629 | 0.629 | 0.634 | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.750 | 274,000 | 741,800 | 2.7073 | 0.629 | 0.623 | 0.634 | 0.629 | 0.640 | 1,176,977 | 0.6303 | 0.00% |
| 2000-08-11 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.629 | 0.629 | 0.640 | 0.629 | 0.629 | 8,591 | 0.6286 | -1.82% |
| 2000-08-10 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.750 | 14,000 | 38,500 | 2.7500 | 0.640 | 0.629 | 0.640 | 0.640 | 0.640 | 60,137 | 0.6402 | 1.85% |
| 2000-08-09 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 22,000 | 59,400 | 2.7000 | 0.629 | 0.629 | 0.640 | 0.629 | 0.629 | 94,502 | 0.6286 | 0.00% |
| 2000-08-08 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 51,000 | 139,275 | 2.7309 | 0.629 | 0.623 | 0.629 | 0.629 | 0.640 | 219,072 | 0.6357 | 0.00% |
| 2000-08-07 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 110,000 | 297,500 | 2.7045 | 0.629 | 0.623 | 0.629 | 0.629 | 0.640 | 472,509 | 0.6296 | 0.93% |
| 2000-08-04 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.675 | 26,000 | 69,550 | 2.6750 | 0.623 | 0.617 | 0.623 | 0.623 | 0.623 | 111,684 | 0.6227 | 0.94% |
| 2000-08-03 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.700 | 59,000 | 158,050 | 2.6788 | 0.617 | 0.617 | 0.640 | 0.617 | 0.629 | 253,437 | 0.6236 | -1.85% |
| 2000-08-02 | 0 | 2.700 | 2.675 | 2.750 | 2.650 | 2.750 | 42,000 | 112,800 | 2.6857 | 0.629 | 0.623 | 0.640 | 0.617 | 0.640 | 180,412 | 0.6252 | 0.00% |
| 2000-08-01 | 0 | 2.700 | 2.700 | 2.800 | 2.675 | 2.700 | 87,000 | 231,010 | 2.6553 | 0.629 | 0.629 | 0.652 | 0.623 | 0.629 | 373,712 | 0.6182 | -1.82% |
| 2000-07-31 | 0 | 2.750 | 2.725 | 2.750 | 2.650 | 2.750 | 189,000 | 513,300 | 2.7159 | 0.640 | 0.634 | 0.640 | 0.617 | 0.640 | 811,856 | 0.6323 | 1.85% |
| 2000-07-28 | 0 | 2.700 | 2.700 | 2.725 | 2.675 | 2.700 | 130,400 | 351,390 | 2.6947 | 0.629 | 0.629 | 0.634 | 0.623 | 0.629 | 560,138 | 0.6273 | -1.82% |
| 2000-07-27 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.775 | 219,800 | 601,420 | 2.7362 | 0.640 | 0.634 | 0.640 | 0.629 | 0.646 | 944,159 | 0.6370 | -0.90% |
| 2000-07-26 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 659,800 | 1,834,905 | 2.7810 | 0.646 | 0.640 | 0.646 | 0.640 | 0.652 | 2,834,194 | 0.6474 | 2.78% |
| 2000-07-25 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 112,000 | 302,140 | 2.6977 | 0.629 | 0.629 | 0.634 | 0.629 | 0.634 | 481,100 | 0.6280 | 1.89% |
| 2000-07-24 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 145,000 | 383,650 | 2.6459 | 0.617 | 0.611 | 0.617 | 0.605 | 0.617 | 622,853 | 0.6160 | 0.95% |
| 2000-07-21 | 0 | 2.625 | - | 2.700 | 2.625 | 2.750 | 483,200 | 1,309,370 | 2.7098 | 0.611 | - | 0.629 | 0.611 | 0.640 | 2,075,603 | 0.6308 | -3.67% |
| 2000-07-20 | 0 | 2.725 | 2.625 | 2.725 | 2.625 | 2.725 | 26,200 | 69,175 | 2.6403 | 0.634 | 0.611 | 0.634 | 0.611 | 0.634 | 112,543 | 0.6147 | 3.81% |
| 2000-07-19 | 0 | 2.625 | 2.575 | 2.625 | 2.600 | 2.700 | 360,000 | 949,200 | 2.6367 | 0.611 | 0.599 | 0.611 | 0.605 | 0.629 | 1,546,393 | 0.6138 | -2.78% |
| 2000-07-18 | 0 | 2.700 | 2.700 | 2.725 | 2.600 | 2.700 | 82,000 | 216,750 | 2.6433 | 0.629 | 0.629 | 0.634 | 0.605 | 0.629 | 352,234 | 0.6154 | -1.82% |
| 2000-07-17 | 0 | 2.750 | 2.750 | 2.800 | 2.650 | 2.750 | 72,000 | 192,970 | 2.6801 | 0.640 | 0.640 | 0.652 | 0.617 | 0.640 | 309,279 | 0.6239 | 3.77% |
| 2000-07-14 | 0 | 2.650 | 2.650 | 2.800 | - | - | 200 | 510 | 2.5500 | 0.617 | 0.617 | 0.652 | - | - | 859 | 0.5936 | 0.00% |
| 2000-07-13 | 0 | 2.650 | 2.650 | 2.775 | 2.650 | 2.800 | 183,600 | 502,300 | 2.7358 | 0.617 | 0.617 | 0.646 | 0.617 | 0.652 | 788,660 | 0.6369 | -3.64% |
| 2000-07-12 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.800 | 680,000 | 1,889,850 | 2.7792 | 0.640 | 0.634 | 0.646 | 0.640 | 0.652 | 2,920,964 | 0.6470 | 1.85% |
| 2000-07-11 | 0 | 2.700 | 2.675 | 2.700 | 2.600 | 2.750 | 206,000 | 557,788 | 2.7077 | 0.629 | 0.623 | 0.629 | 0.605 | 0.640 | 884,880 | 0.6304 | 3.85% |
| 2000-07-10 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.700 | 334,000 | 877,050 | 2.6259 | 0.605 | 0.605 | 0.611 | 0.599 | 0.629 | 1,434,709 | 0.6113 | 0.00% |
| 2000-07-07 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.650 | 84,000 | 219,700 | 2.6155 | 0.605 | 0.594 | 0.611 | 0.605 | 0.617 | 360,825 | 0.6089 | -1.89% |
| 2000-07-06 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.650 | 64,000 | 169,600 | 2.6500 | 0.617 | 0.617 | 0.623 | 0.617 | 0.617 | 274,914 | 0.6169 | 0.00% |
| 2000-07-05 | 0 | 2.650 | 2.600 | 2.675 | - | - | 0 | 0 | - | 0.617 | 0.605 | 0.623 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.650 | 488,000 | 1,293,200 | 2.6500 | 0.617 | 0.617 | 0.623 | 0.617 | 0.617 | 2,096,221 | 0.6169 | 0.00% |
| 2000-07-03 | 0 | 2.650 | - | 2.650 | 2.650 | 2.650 | 816,000 | 2,162,400 | 2.6500 | 0.617 | - | 0.617 | 0.617 | 0.617 | 3,505,157 | 0.6169 | 0.95% |
| 2000-06-30 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 526,000 | 1,380,750 | 2.6250 | 0.611 | 0.611 | 0.617 | 0.611 | 0.611 | 2,259,452 | 0.6111 | -0.94% |
| 2000-06-29 | 0 | 2.650 | - | 2.650 | 2.600 | 2.650 | 590,000 | 1,534,950 | 2.6016 | 0.617 | - | 0.617 | 0.605 | 0.617 | 2,534,366 | 0.6057 | 0.95% |
| 2000-06-28 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 16,000 | 41,850 | 2.6156 | 0.611 | 0.611 | 0.617 | 0.605 | 0.611 | 68,729 | 0.6089 | 0.96% |
| 2000-06-27 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 228,000 | 594,900 | 2.6092 | 0.605 | 0.605 | 0.611 | 0.605 | 0.617 | 979,382 | 0.6074 | 0.00% |
| 2000-06-26 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 56,000 | 145,600 | 2.6000 | 0.605 | 0.605 | 0.617 | 0.605 | 0.605 | 240,550 | 0.6053 | 0.00% |
| 2000-06-23 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.600 | 280,000 | 728,000 | 2.6000 | 0.605 | 0.599 | 0.611 | 0.605 | 0.605 | 1,202,750 | 0.6053 | -0.95% |
| 2000-06-22 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.650 | 1,148,000 | 3,038,750 | 2.6470 | 0.611 | 0.605 | 0.611 | 0.611 | 0.617 | 4,931,275 | 0.6162 | 0.00% |
| 2000-06-21 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 358,000 | 946,950 | 2.6451 | 0.611 | 0.611 | 0.617 | 0.611 | 0.617 | 1,537,802 | 0.6158 | -0.94% |
| 2000-06-20 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.675 | 112,000 | 299,050 | 2.6701 | 0.617 | 0.611 | 0.623 | 0.617 | 0.623 | 481,100 | 0.6216 | -0.93% |
| 2000-06-19 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.700 | 292,000 | 788,350 | 2.6998 | 0.623 | 0.623 | 0.629 | 0.623 | 0.629 | 1,254,296 | 0.6285 | -0.93% |
| 2000-06-16 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.800 | 110,000 | 298,900 | 2.7173 | 0.629 | 0.623 | 0.629 | 0.623 | 0.652 | 472,509 | 0.6326 | -0.92% |
| 2000-06-15 | 0 | 2.725 | 2.700 | 2.750 | 2.600 | 2.725 | 60,000 | 161,500 | 2.6917 | 0.634 | 0.629 | 0.640 | 0.605 | 0.634 | 257,732 | 0.6266 | -2.68% |
| 2000-06-14 | 0 | 2.800 | 2.600 | - | 2.600 | 2.800 | 1,051,000 | 2,734,150 | 2.6015 | 0.652 | 0.605 | - | 0.605 | 0.652 | 4,514,608 | 0.6056 | 12.00% |
| 2000-06-13 | 0 | 2.500 | 2.400 | 2.700 | 2.500 | 2.650 | 844,000 | 2,196,550 | 2.6025 | 0.582 | 0.559 | 0.629 | 0.582 | 0.617 | 3,625,432 | 0.6059 | -7.41% |
| 2000-06-12 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.725 | 80,000 | 216,500 | 2.7063 | 0.629 | 0.629 | 0.652 | 0.629 | 0.634 | 343,643 | 0.6300 | 1.89% |
| 2000-06-09 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.675 | 74,000 | 196,600 | 2.6568 | 0.617 | 0.617 | 0.629 | 0.617 | 0.623 | 317,870 | 0.6185 | 0.00% |
| 2000-06-08 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 40,000 | 106,150 | 2.6538 | 0.617 | 0.617 | 0.623 | 0.617 | 0.623 | 171,821 | 0.6178 | 0.00% |
| 2000-06-07 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 122,000 | 321,300 | 2.6336 | 0.617 | 0.611 | 0.617 | 0.605 | 0.617 | 524,055 | 0.6131 | 1.92% |
| 2000-06-05 | 0 | 2.600 | 2.600 | - | 2.400 | 2.650 | 528,000 | 1,345,950 | 2.5491 | 0.605 | 0.605 | - | 0.559 | 0.617 | 2,268,043 | 0.5934 | 11.07% |
| 2000-06-02 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.800 | 326,000 | 877,450 | 2.6916 | 0.545 | 0.535 | 0.555 | 0.545 | 0.576 | 1,585,244 | 0.5535 | -1.85% |
| 2000-06-01 | 0 | 2.700 | 2.700 | 2.750 | 2.650 | 2.700 | 56,000 | 150,600 | 2.6893 | 0.555 | 0.555 | 0.566 | 0.545 | 0.555 | 272,312 | 0.5530 | 0.00% |
| 2000-05-31 | 0 | 2.700 | - | 2.700 | 2.700 | 2.800 | 68,000 | 185,250 | 2.7243 | 0.555 | - | 0.555 | 0.555 | 0.576 | 330,664 | 0.5602 | 0.00% |
| 2000-05-30 | 0 | 2.700 | 2.625 | 2.800 | - | - | 0 | 0 | - | 0.555 | 0.540 | 0.576 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.700 | - | 2.800 | 2.700 | 2.800 | 112,000 | 302,600 | 2.7018 | 0.555 | - | 0.576 | 0.555 | 0.576 | 544,624 | 0.5556 | 0.00% |
| 2000-05-26 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.555 | 0.514 | 0.555 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.700 | 1,270,000 | 3,429,000 | 2.7000 | 0.555 | 0.535 | 0.555 | 0.555 | 0.555 | 6,175,646 | 0.5552 | -3.57% |
| 2000-05-24 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 12,000 | 33,600 | 2.8000 | 0.576 | 0.555 | 0.586 | 0.576 | 0.576 | 58,353 | 0.5758 | -1.75% |
| 2000-05-23 | 0 | 2.850 | 2.700 | 2.850 | 2.800 | 2.850 | 30,000 | 84,500 | 2.8167 | 0.586 | 0.555 | 0.586 | 0.576 | 0.586 | 145,881 | 0.5792 | 0.00% |
| 2000-05-22 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 16,000 | 45,000 | 2.8125 | 0.586 | 0.576 | 0.586 | 0.576 | 0.586 | 77,803 | 0.5784 | 1.79% |
| 2000-05-19 | 0 | 2.800 | 2.700 | 2.825 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 0.576 | 0.555 | 0.581 | 0.576 | 0.576 | 145,881 | 0.5758 | 0.00% |
| 2000-05-18 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 4,000 | 11,200 | 2.8000 | 0.576 | 0.555 | 0.576 | 0.576 | 0.576 | 19,451 | 0.5758 | -1.75% |
| 2000-05-17 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.850 | 30,000 | 85,500 | 2.8500 | 0.586 | 0.576 | 0.586 | 0.586 | 0.586 | 145,881 | 0.5861 | 1.79% |
| 2000-05-16 | 0 | 2.800 | 2.700 | 2.875 | - | - | 0 | 0 | - | 0.576 | 0.555 | 0.591 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.800 | - | 2.800 | 2.700 | 2.800 | 108,000 | 292,400 | 2.7074 | 0.576 | - | 0.576 | 0.555 | 0.576 | 525,173 | 0.5568 | -1.75% |
| 2000-05-12 | 0 | 2.850 | 2.700 | 2.850 | 2.800 | 2.850 | 22,000 | 62,200 | 2.8273 | 0.586 | 0.555 | 0.586 | 0.576 | 0.586 | 106,980 | 0.5814 | 0.88% |
| 2000-05-10 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.825 | 36,000 | 101,050 | 2.8069 | 0.581 | 0.576 | 0.586 | 0.576 | 0.581 | 175,058 | 0.5772 | 0.00% |
| 2000-05-09 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.825 | 4,000 | 11,300 | 2.8250 | 0.581 | 0.581 | 0.591 | 0.581 | 0.581 | 19,451 | 0.5810 | -1.74% |
| 2000-05-08 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.925 | 68,000 | 195,450 | 2.8743 | 0.591 | 0.581 | 0.591 | 0.581 | 0.602 | 330,664 | 0.5911 | -1.71% |
| 2000-05-05 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.925 | 54,000 | 157,000 | 2.9074 | 0.602 | 0.596 | 0.602 | 0.596 | 0.602 | 262,587 | 0.5979 | -0.85% |
| 2000-05-04 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 2.950 | 54,000 | 159,300 | 2.9500 | 0.607 | 0.602 | 0.612 | 0.607 | 0.607 | 262,587 | 0.6067 | 0.00% |
| 2000-05-03 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 0.607 | 0.607 | 0.612 | 0.607 | 0.607 | 48,627 | 0.6067 | 0.85% |
| 2000-05-02 | 0 | 2.925 | 2.925 | 3.000 | 2.900 | 2.925 | 52,000 | 151,750 | 2.9183 | 0.602 | 0.602 | 0.617 | 0.596 | 0.602 | 252,861 | 0.6001 | 0.86% |
| 2000-04-28 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 3.100 | 66,000 | 196,500 | 2.9773 | 0.596 | 0.596 | 0.602 | 0.596 | 0.638 | 320,939 | 0.6123 | -2.52% |
| 2000-04-27 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 28,000 | 83,850 | 2.9946 | 0.612 | 0.612 | 0.617 | 0.612 | 0.617 | 136,156 | 0.6158 | -3.25% |
| 2000-04-26 | 0 | 3.075 | 3.050 | 3.100 | 3.075 | 3.125 | 234,000 | 720,500 | 3.0791 | 0.632 | 0.627 | 0.638 | 0.632 | 0.643 | 1,137,875 | 0.6332 | 1.65% |
| 2000-04-25 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 176,000 | 532,450 | 3.0253 | 0.622 | 0.622 | 0.627 | 0.622 | 0.627 | 855,838 | 0.6221 | -0.82% |
| 2000-04-20 | 0 | 3.050 | 3.000 | 3.050 | 2.950 | 3.200 | 1,412,000 | 4,290,350 | 3.0385 | 0.627 | 0.617 | 0.627 | 0.607 | 0.658 | 6,866,151 | 0.6249 | 3.39% |
| 2000-04-19 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 286,000 | 855,500 | 2.9913 | 0.607 | 0.607 | 0.612 | 0.607 | 0.617 | 1,390,736 | 0.6151 | -0.84% |
| 2000-04-18 | 0 | 2.975 | 2.950 | 2.975 | 2.800 | 3.000 | 220,000 | 650,100 | 2.9550 | 0.612 | 0.607 | 0.612 | 0.576 | 0.617 | 1,069,797 | 0.6077 | 13.33% |
| 2000-04-17 | 0 | 2.625 | 2.600 | 2.625 | 2.500 | 2.825 | 156,000 | 417,000 | 2.6731 | 0.540 | 0.535 | 0.540 | 0.514 | 0.581 | 758,583 | 0.5497 | -13.93% |
| 2000-04-14 | 0 | 3.050 | 3.000 | 3.050 | 2.925 | 3.050 | 350,000 | 1,048,150 | 2.9947 | 0.627 | 0.617 | 0.627 | 0.602 | 0.627 | 1,701,950 | 0.6159 | 1.67% |
| 2000-04-13 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.100 | 456,000 | 1,369,550 | 3.0034 | 0.617 | 0.612 | 0.617 | 0.607 | 0.638 | 2,217,397 | 0.6176 | -0.83% |
| 2000-04-12 | 0 | 3.025 | 3.025 | 3.050 | 2.900 | 3.050 | 1,020,000 | 3,073,050 | 3.0128 | 0.622 | 0.622 | 0.627 | 0.596 | 0.627 | 4,959,967 | 0.6196 | -0.82% |
| 2000-04-11 | 0 | 3.050 | 3.025 | 3.050 | 2.700 | 3.200 | 1,122,000 | 3,368,000 | 3.0018 | 0.627 | 0.622 | 0.627 | 0.555 | 0.658 | 5,455,964 | 0.6173 | 6.09% |
| 2000-04-10 | 0 | 2.875 | 2.875 | 2.900 | 2.450 | 2.875 | 1,330,000 | 3,634,000 | 2.7323 | 0.591 | 0.591 | 0.596 | 0.504 | 0.591 | 6,467,408 | 0.5619 | 17.35% |
| 2000-04-07 | 0 | 2.450 | 2.450 | 2.475 | 2.375 | 2.475 | 516,000 | 1,250,800 | 2.4240 | 0.504 | 0.504 | 0.509 | 0.488 | 0.509 | 2,509,160 | 0.4985 | 7.69% |
| 2000-04-06 | 0 | 2.275 | 2.275 | - | 2.100 | 2.275 | 772,000 | 1,732,050 | 2.2436 | 0.468 | 0.468 | - | 0.432 | 0.468 | 3,754,015 | 0.4614 | 10.98% |
| 2000-04-05 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 376,000 | 772,600 | 2.0548 | 0.422 | 0.416 | 0.422 | 0.416 | 0.432 | 1,828,380 | 0.4226 | -3.53% |
| 2000-04-03 | 0 | 2.125 | 2.050 | 2.125 | 2.100 | 2.250 | 520,000 | 1,118,950 | 2.1518 | 0.437 | 0.422 | 0.437 | 0.432 | 0.463 | 2,528,611 | 0.4425 | -4.49% |
| 2000-03-31 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.325 | 484,000 | 1,076,050 | 2.2232 | 0.458 | 0.452 | 0.458 | 0.452 | 0.478 | 2,353,553 | 0.4572 | 1.14% |
| 2000-03-30 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.225 | 836,000 | 1,811,850 | 2.1673 | 0.452 | 0.447 | 0.452 | 0.442 | 0.458 | 4,065,228 | 0.4457 | -1.12% |
| 2000-03-29 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.300 | 708,000 | 1,591,350 | 2.2477 | 0.458 | 0.452 | 0.463 | 0.458 | 0.473 | 3,442,801 | 0.4622 | -1.11% |
| 2000-03-28 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.375 | 676,000 | 1,549,950 | 2.2928 | 0.463 | 0.463 | 0.478 | 0.463 | 0.488 | 3,287,194 | 0.4715 | -7.22% |
| 2000-03-27 | 0 | 2.425 | 2.425 | 2.450 | 2.350 | 2.450 | 604,000 | 1,448,400 | 2.3980 | 0.499 | 0.499 | 0.504 | 0.483 | 0.504 | 2,937,079 | 0.4931 | 3.19% |
| 2000-03-24 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.600 | 280,000 | 671,800 | 2.3993 | 0.483 | 0.483 | 0.494 | 0.483 | 0.535 | 1,361,560 | 0.4934 | -6.00% |
| 2000-03-23 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 0.514 | 0.494 | 0.514 | 0.514 | 0.514 | 194,509 | 0.5141 | 1.01% |
| 2000-03-22 | 0 | 2.475 | 2.400 | 2.575 | 2.475 | 2.600 | 142,000 | 359,200 | 2.5296 | 0.509 | 0.494 | 0.530 | 0.509 | 0.535 | 690,505 | 0.5202 | -2.94% |
| 2000-03-21 | 0 | 2.550 | - | 2.550 | 2.550 | 2.600 | 74,000 | 191,000 | 2.5811 | 0.524 | - | 0.524 | 0.524 | 0.535 | 359,841 | 0.5308 | -1.92% |
| 2000-03-20 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 0.535 | 0.535 | 0.545 | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 2.600 | 2.575 | 2.650 | 2.550 | 2.750 | 40,000 | 105,300 | 2.6325 | 0.535 | 0.530 | 0.545 | 0.524 | 0.566 | 194,509 | 0.5414 | 0.00% |
| 2000-03-16 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 37,000 | 96,000 | 2.5946 | 0.535 | 0.524 | 0.535 | 0.535 | 0.535 | 179,920 | 0.5336 | -1.89% |
| 2000-03-15 | 0 | 2.650 | 2.575 | 2.675 | - | - | 0 | 0 | - | 0.545 | 0.530 | 0.550 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.775 | 20,000 | 54,450 | 2.7225 | 0.545 | 0.545 | 0.566 | 0.545 | 0.571 | 97,254 | 0.5599 | -4.50% |
| 2000-03-13 | 0 | 2.775 | 2.750 | 2.775 | 2.775 | 2.875 | 199,999 | 555,747 | 2.7787 | 0.571 | 0.566 | 0.571 | 0.571 | 0.591 | 972,538 | 0.5714 | -0.89% |
| 2000-03-10 | 0 | 2.800 | 2.800 | 2.900 | 2.725 | 2.850 | 466,000 | 1,291,360 | 2.7712 | 0.576 | 0.576 | 0.596 | 0.560 | 0.586 | 2,266,024 | 0.5699 | 2.75% |
| 2000-03-09 | 0 | 2.725 | 2.700 | 2.725 | 2.550 | 2.725 | 588,000 | 1,559,950 | 2.6530 | 0.560 | 0.555 | 0.560 | 0.524 | 0.560 | 2,859,275 | 0.5456 | 11.22% |
| 2000-03-08 | 0 | 2.450 | 2.400 | - | 2.375 | 2.450 | 1,456,000 | 3,494,950 | 2.4004 | 0.504 | 0.494 | - | 0.488 | 0.504 | 7,080,110 | 0.4936 | 2.08% |
| 2000-03-07 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.450 | 70,000 | 169,000 | 2.4143 | 0.494 | 0.473 | 0.494 | 0.494 | 0.504 | 340,390 | 0.4965 | 2.13% |
| 2000-03-06 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.475 | 200,000 | 480,250 | 2.4013 | 0.483 | 0.473 | 0.483 | 0.483 | 0.509 | 972,543 | 0.4938 | -7.84% |
| 2000-03-03 | 0 | 2.550 | 2.500 | 2.575 | 2.550 | 2.550 | 13,000 | 32,900 | 2.5308 | 0.524 | 0.514 | 0.530 | 0.524 | 0.524 | 63,215 | 0.5204 | -0.97% |
| 2000-03-02 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.650 | 124,000 | 324,300 | 2.6153 | 0.530 | 0.530 | 0.535 | 0.530 | 0.545 | 602,976 | 0.5378 | -0.96% |
| 2000-03-01 | 0 | 2.600 | 2.550 | - | 2.600 | 2.600 | 80,000 | 208,000 | 2.6000 | 0.535 | 0.524 | - | 0.535 | 0.535 | 389,017 | 0.5347 | 0.00% |
| 2000-02-29 | 0 | 2.600 | 2.525 | 2.625 | 2.600 | 2.600 | 300,000 | 780,000 | 2.6000 | 0.535 | 0.519 | 0.540 | 0.535 | 0.535 | 1,458,814 | 0.5347 | 0.00% |
| 2000-02-28 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 24,200 | 62,880 | 2.5983 | 0.535 | 0.535 | 0.555 | 0.535 | 0.535 | 117,678 | 0.5343 | -3.70% |
| 2000-02-25 | 0 | 2.700 | 2.575 | - | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.555 | 0.530 | - | 0.555 | 0.555 | 48,627 | 0.5552 | 2.86% |
| 2000-02-24 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.625 | 150,000 | 392,500 | 2.6167 | 0.540 | 0.540 | 0.555 | 0.535 | 0.540 | 729,407 | 0.5381 | 0.96% |
| 2000-02-23 | 0 | 2.600 | 2.550 | - | - | - | 0 | 0 | - | 0.535 | 0.524 | - | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.625 | 140,000 | 364,500 | 2.6036 | 0.535 | 0.524 | 0.540 | 0.535 | 0.540 | 680,780 | 0.5354 | -1.89% |
| 2000-02-21 | 0 | 2.650 | 2.625 | 2.725 | 2.650 | 2.775 | 224,000 | 617,950 | 2.7587 | 0.545 | 0.540 | 0.560 | 0.545 | 0.571 | 1,089,248 | 0.5673 | -4.50% |
| 2000-02-18 | 0 | 2.775 | 2.750 | 2.825 | 2.775 | 2.875 | 28,000 | 78,500 | 2.8036 | 0.571 | 0.566 | 0.581 | 0.571 | 0.591 | 136,156 | 0.5765 | -1.77% |
| 2000-02-17 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.875 | 244,000 | 694,050 | 2.8445 | 0.581 | 0.581 | 0.591 | 0.581 | 0.591 | 1,186,502 | 0.5850 | 0.00% |
| 2000-02-16 | 0 | 2.825 | 2.825 | 2.950 | 2.825 | 2.950 | 116,000 | 338,200 | 2.9155 | 0.581 | 0.581 | 0.607 | 0.581 | 0.607 | 564,075 | 0.5996 | -2.59% |
| 2000-02-15 | 0 | 2.900 | 2.850 | 2.900 | 2.925 | 2.925 | 50,000 | 146,250 | 2.9250 | 0.596 | 0.586 | 0.596 | 0.602 | 0.602 | 243,136 | 0.6015 | -1.69% |
| 2000-02-14 | 0 | 2.950 | - | 2.950 | 2.950 | 2.950 | 110,000 | 329,600 | 2.9964 | 0.607 | - | 0.607 | 0.607 | 0.607 | 534,898 | 0.6162 | -1.67% |
| 2000-02-11 | 0 | 3.000 | - | 3.000 | 2.950 | 3.000 | 320,000 | 959,000 | 2.9969 | 0.617 | - | 0.617 | 0.607 | 0.617 | 1,556,068 | 0.6163 | 0.00% |
| 2000-02-10 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.100 | 12,000 | 36,200 | 3.0167 | 0.617 | 0.617 | 0.638 | 0.617 | 0.638 | 58,353 | 0.6204 | 0.00% |
| 2000-02-09 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 26,000 | 78,000 | 3.0000 | 0.617 | 0.617 | 0.638 | 0.617 | 0.617 | 126,431 | 0.6169 | 0.00% |
| 2000-02-08 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.617 | 0.617 | 0.627 | 0.617 | 0.617 | 97,254 | 0.6169 | -1.64% |
| 2000-02-03 | 0 | 3.050 | 3.000 | 3.075 | 3.050 | 3.100 | 36,000 | 111,100 | 3.0861 | 0.627 | 0.617 | 0.632 | 0.627 | 0.638 | 175,058 | 0.6346 | -1.61% |
| 2000-02-02 | 0 | 3.100 | 3.050 | 3.100 | 3.075 | 3.100 | 10,000 | 30,850 | 3.0850 | 0.638 | 0.627 | 0.638 | 0.632 | 0.638 | 48,627 | 0.6344 | 1.64% |
| 2000-02-01 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 14,000 | 42,700 | 3.0500 | 0.627 | 0.622 | 0.627 | 0.627 | 0.627 | 68,078 | 0.6272 | 1.67% |
| 2000-01-31 | 0 | 3.000 | 3.000 | - | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.617 | 0.617 | - | 0.617 | 0.617 | 97,254 | 0.6169 | 0.00% |
| 2000-01-28 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.050 | 20,000 | 60,400 | 3.0200 | 0.617 | 0.617 | 0.638 | 0.617 | 0.627 | 97,254 | 0.6211 | -3.23% |
| 2000-01-27 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 0.638 | 0.617 | 0.638 | 0.638 | 0.638 | 19,451 | 0.6375 | 3.33% |
| 2000-01-26 | 0 | 3.000 | 3.000 | - | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.617 | 0.617 | - | 0.617 | 0.617 | 48,627 | 0.6169 | 0.00% |
| 2000-01-25 | 0 | 3.000 | 3.000 | - | - | - | 0 | 0 | - | 0.617 | 0.617 | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 42,000 | 126,000 | 3.0000 | 0.617 | 0.617 | 0.638 | 0.617 | 0.617 | 204,234 | 0.6169 | -1.64% |
| 2000-01-21 | 0 | 3.050 | - | 3.100 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 0.627 | - | 0.638 | 0.627 | 0.627 | 48,627 | 0.6272 | -1.61% |
| 2000-01-20 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 112,000 | 347,100 | 3.0991 | 0.638 | 0.627 | 0.638 | 0.627 | 0.638 | 544,624 | 0.6373 | 0.00% |
| 2000-01-19 | 0 | 3.100 | 3.050 | 3.100 | 3.075 | 3.100 | 136,000 | 420,650 | 3.0930 | 0.638 | 0.627 | 0.638 | 0.632 | 0.638 | 661,329 | 0.6361 | 0.81% |
| 2000-01-18 | 0 | 3.075 | 3.075 | 3.150 | 3.075 | 3.075 | 30,000 | 92,250 | 3.0750 | 0.632 | 0.632 | 0.648 | 0.632 | 0.632 | 145,881 | 0.6324 | -0.81% |
| 2000-01-17 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 0.638 | 0.632 | 0.648 | 0.638 | 0.638 | 48,627 | 0.6375 | 1.64% |
| 2000-01-14 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 4,000 | 12,200 | 3.0500 | 0.627 | 0.627 | - | 0.627 | 0.627 | 19,451 | 0.6272 | -1.61% |
| 2000-01-13 | 0 | 3.100 | 3.075 | - | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 0.638 | 0.632 | - | 0.638 | 0.638 | 243,136 | 0.6375 | 1.64% |
| 2000-01-12 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 110,000 | 333,000 | 3.0273 | 0.627 | 0.627 | 0.638 | 0.617 | 0.627 | 534,898 | 0.6225 | 1.67% |
| 2000-01-11 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 100,000 | 300,000 | 3.0000 | 0.617 | 0.617 | 0.638 | 0.617 | 0.617 | 486,271 | 0.6169 | 0.00% |
| 2000-01-10 | 0 | 3.000 | - | 3.100 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.617 | - | 0.638 | 0.617 | 0.617 | 97,254 | 0.6169 | 0.00% |
| 2000-01-07 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 24,000 | 72,000 | 3.0000 | 0.617 | 0.617 | 0.622 | 0.617 | 0.617 | 116,705 | 0.6169 | 0.00% |
| 2000-01-06 | 0 | 3.000 | 2.950 | - | 2.950 | 3.000 | 208,000 | 622,600 | 2.9933 | 0.617 | 0.607 | - | 0.607 | 0.617 | 1,011,444 | 0.6156 | 0.00% |
| 2000-01-05 | 0 | 3.000 | 3.000 | - | 3.000 | 3.100 | 48,000 | 147,000 | 3.0625 | 0.617 | 0.617 | - | 0.617 | 0.638 | 233,410 | 0.6298 | -6.25% |
| 2000-01-04 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 44,000 | 140,800 | 3.2000 | 0.658 | 0.658 | - | 0.658 | 0.658 | 213,959 | 0.6581 | 0.00% |
| 2000-01-03 | 0 | 3.200 | 3.100 | - | 3.150 | 3.200 | 65,000 | 207,500 | 3.1923 | 0.658 | 0.638 | - | 0.648 | 0.658 | 316,076 | 0.6565 | 0.00% |
| 1999-12-30 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 0.658 | 0.627 | 0.658 | 0.658 | 0.658 | 68,078 | 0.6581 | 0.00% |
| 1999-12-29 | 0 | 3.200 | - | 3.200 | 3.200 | 3.250 | 24,000 | 77,300 | 3.2208 | 0.658 | - | 0.658 | 0.658 | 0.668 | 116,705 | 0.6624 | 0.00% |
| 1999-12-28 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 25,000 | 79,800 | 3.1920 | 0.658 | 0.658 | 0.679 | 0.658 | 0.658 | 121,568 | 0.6564 | 0.00% |
| 1999-12-24 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 0.658 | 0.658 | - | 0.658 | 0.658 | 9,725 | 0.6581 | 0.00% |
| 1999-12-23 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 8,000 | 25,600 | 3.2000 | 0.658 | 0.658 | - | 0.658 | 0.658 | 38,902 | 0.6581 | -1.54% |
| 1999-12-22 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 0.668 | 0.658 | 0.668 | 0.668 | 0.668 | 29,176 | 0.6684 | -1.52% |
| 1999-12-20 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 0.679 | - | 0.679 | - | - | 0 | - | -0.75% |
| 1999-12-17 | 0 | 3.325 | - | 3.325 | 3.325 | 3.325 | 12,000 | 39,900 | 3.3250 | 0.684 | - | 0.684 | 0.684 | 0.684 | 58,353 | 0.6838 | 0.00% |
| 1999-12-16 | 0 | 3.325 | - | - | - | - | 370,000 | 1,230,250 | 3.3250 | 0.684 | - | - | - | - | 1,799,204 | 0.6838 | 0.00% |
| 1999-12-15 | 0 | 3.325 | 3.375 | 3.400 | - | - | 0 | 0 | - | 0.684 | 0.694 | 0.699 | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 52,000 | 172,050 | 3.3087 | 0.684 | 0.673 | 0.684 | 0.673 | 0.684 | 252,861 | 0.6804 | 1.53% |
| 1999-12-13 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.275 | 40,000 | 130,500 | 3.2625 | 0.673 | 0.673 | 0.679 | 0.668 | 0.673 | 194,509 | 0.6709 | 0.77% |
| 1999-12-10 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 14,000 | 45,500 | 3.2500 | 0.668 | 0.668 | 0.673 | 0.668 | 0.668 | 68,078 | 0.6684 | 0.00% |
| 1999-12-09 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 40,000 | 130,000 | 3.2500 | 0.668 | 0.668 | 0.679 | 0.668 | 0.668 | 194,509 | 0.6684 | 0.00% |
| 1999-12-08 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 0.668 | 0.668 | 0.673 | 0.668 | 0.668 | 291,763 | 0.6684 | 0.00% |
| 1999-12-07 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 190,000 | 616,750 | 3.2461 | 0.668 | 0.668 | 0.673 | 0.663 | 0.668 | 923,915 | 0.6675 | 0.00% |
| 1999-12-06 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 328,000 | 1,066,000 | 3.2500 | 0.668 | 0.668 | 0.673 | 0.668 | 0.668 | 1,594,970 | 0.6684 | 1.56% |
| 1999-12-03 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.658 | - | 0.658 | - | - | 0 | - | -1.54% |
| 1999-12-02 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 3.250 | - | 3.250 | 3.250 | 3.250 | 138,000 | 448,500 | 3.2500 | 0.668 | - | 0.668 | 0.668 | 0.668 | 671,054 | 0.6684 | 0.00% |
| 1999-11-30 | 0 | 3.250 | 3.125 | - | 3.100 | 3.250 | 498,000 | 1,583,550 | 3.1798 | 0.668 | 0.643 | - | 0.638 | 0.668 | 2,421,631 | 0.6539 | 7.44% |
| 1999-11-29 | 0 | 3.025 | 3.025 | 3.075 | 2.950 | 3.050 | 200,000 | 600,900 | 3.0045 | 0.622 | 0.622 | 0.632 | 0.607 | 0.627 | 972,543 | 0.6179 | 4.31% |
| 1999-11-26 | 0 | 2.900 | 2.850 | 2.900 | 2.825 | 2.950 | 152,000 | 429,550 | 2.8260 | 0.596 | 0.586 | 0.596 | 0.581 | 0.607 | 739,132 | 0.5812 | 5.45% |
| 1999-11-25 | 0 | 2.750 | 2.625 | 2.750 | 2.700 | 3.000 | 626,000 | 1,762,000 | 2.8147 | 0.566 | 0.540 | 0.566 | 0.555 | 0.617 | 3,044,058 | 0.5788 | -9.84% |
| 1999-11-24 | 0 | 3.050 | 3.025 | - | 2.950 | 3.075 | 254,000 | 753,150 | 2.9652 | 0.627 | 0.622 | - | 0.607 | 0.632 | 1,235,129 | 0.6098 | 3.39% |
| 1999-11-23 | 0 | 2.950 | 2.950 | 3.125 | 2.950 | 3.125 | 304,000 | 920,000 | 3.0263 | 0.607 | 0.607 | 0.643 | 0.607 | 0.643 | 1,478,265 | 0.6224 | -6.35% |
| 1999-11-22 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.175 | 304,000 | 959,350 | 3.1558 | 0.648 | 0.643 | 0.653 | 0.648 | 0.653 | 1,478,265 | 0.6490 | -1.56% |
| 1999-11-19 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 26,000 | 81,950 | 3.1519 | 0.658 | 0.638 | 0.658 | 0.638 | 0.658 | 126,431 | 0.6482 | 1.59% |
| 1999-11-18 | 0 | 3.150 | 3.125 | 3.250 | 3.050 | 3.150 | 78,000 | 240,550 | 3.0840 | 0.648 | 0.643 | 0.668 | 0.627 | 0.648 | 379,292 | 0.6342 | 0.80% |
| 1999-11-17 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 28,000 | 87,700 | 3.1321 | 0.643 | 0.643 | 0.648 | 0.643 | 0.648 | 136,156 | 0.6441 | -0.79% |
| 1999-11-16 | 0 | 3.150 | 3.100 | 3.250 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.648 | 0.638 | 0.668 | 0.648 | 0.648 | 48,627 | 0.6478 | -3.08% |
| 1999-11-15 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.300 | 48,000 | 156,600 | 3.2625 | 0.668 | 0.658 | 0.668 | 0.658 | 0.679 | 233,410 | 0.6709 | 3.17% |
| 1999-11-12 | 0 | 3.150 | - | 3.200 | 3.150 | 3.200 | 214,000 | 683,550 | 3.1942 | 0.648 | - | 0.658 | 0.648 | 0.658 | 1,040,621 | 0.6569 | -1.56% |
| 1999-11-11 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 0.658 | 0.658 | 0.668 | 0.658 | 0.658 | 29,176 | 0.6581 | 0.00% |
| 1999-11-10 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.658 | 0.658 | 0.679 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 0.658 | 0.658 | - | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 3.200 | 3.175 | - | 3.175 | 3.200 | 88,000 | 281,400 | 3.1977 | 0.658 | 0.653 | - | 0.653 | 0.658 | 427,919 | 0.6576 | -0.31% |
| 1999-11-05 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 610,000 | 1,982,500 | 3.2500 | 0.660 | 0.660 | 0.670 | 0.660 | 0.660 | 3,003,218 | 0.6601 | 0.00% |
| 1999-11-04 | 0 | 3.250 | 3.250 | - | 3.100 | 3.250 | 40,000 | 128,000 | 3.2000 | 0.660 | 0.660 | - | 0.630 | 0.660 | 196,932 | 0.6500 | 4.84% |
| 1999-11-03 | 0 | 3.100 | 3.025 | 3.150 | - | - | 0 | 0 | - | 0.630 | 0.614 | 0.640 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.100 | 22,000 | 68,200 | 3.1000 | 0.630 | 0.630 | 0.660 | 0.630 | 0.630 | 108,313 | 0.6297 | 0.00% |
| 1999-11-01 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.630 | 0.609 | 0.630 | - | - | 0 | - | -3.13% |
| 1999-10-29 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 0.650 | 0.650 | - | 0.650 | 0.650 | 98,466 | 0.6500 | 3.23% |
| 1999-10-28 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 3.100 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.630 | 0.630 | 0.660 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 3.100 | - | 3.375 | - | - | 0 | 0 | - | 0.630 | - | 0.686 | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 0.630 | - | 0.630 | 0.630 | 0.630 | 68,926 | 0.6297 | 3.33% |
| 1999-10-22 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 50,000 | 150,000 | 3.0000 | 0.609 | 0.609 | 0.630 | 0.609 | 0.609 | 246,165 | 0.6093 | 0.00% |
| 1999-10-21 | 0 | 3.000 | 2.925 | - | 2.700 | 3.000 | 274,000 | 814,050 | 2.9710 | 0.609 | 0.594 | - | 0.548 | 0.609 | 1,348,986 | 0.6035 | -11.11% |
| 1999-10-20 | 0 | 3.375 | - | 3.375 | - | - | 0 | 0 | - | 0.686 | - | 0.686 | - | - | 0 | - | -0.74% |
| 1999-10-19 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 3.400 | - | 3.475 | - | - | 0 | 0 | - | 0.691 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 0.691 | - | 0.691 | 0.691 | 0.691 | 147,699 | 0.6906 | 0.00% |
| 1999-10-11 | 0 | 3.400 | - | 3.475 | - | - | 0 | 0 | - | 0.691 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 3.400 | 3.400 | 3.525 | 3.400 | 3.450 | 696,000 | 2,389,700 | 3.4335 | 0.691 | 0.691 | 0.716 | 0.691 | 0.701 | 3,426,622 | 0.6974 | -2.16% |
| 1999-10-07 | 0 | 3.475 | 3.425 | 3.525 | 3.400 | 3.500 | 610,000 | 2,108,550 | 3.4566 | 0.706 | 0.696 | 0.716 | 0.691 | 0.711 | 3,003,218 | 0.7021 | 1.46% |
| 1999-10-06 | 0 | 3.425 | 3.400 | 3.450 | - | - | 0 | 0 | - | 0.696 | 0.691 | 0.701 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 170,000 | 581,500 | 3.4206 | 0.696 | 0.696 | 0.701 | 0.691 | 0.696 | 836,962 | 0.6948 | 0.74% |
| 1999-10-04 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 114,000 | 387,600 | 3.4000 | 0.691 | 0.691 | 0.696 | 0.691 | 0.691 | 561,257 | 0.6906 | -1.45% |
| 1999-09-30 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.450 | 60,000 | 205,350 | 3.4225 | 0.701 | 0.696 | 0.701 | 0.691 | 0.701 | 295,398 | 0.6952 | 1.47% |
| 1999-09-29 | 0 | 3.400 | 3.325 | 3.500 | 3.325 | 3.400 | 58,000 | 195,450 | 3.3698 | 0.691 | 0.675 | 0.711 | 0.675 | 0.691 | 285,552 | 0.6845 | 2.26% |
| 1999-09-28 | 0 | 3.325 | 3.300 | 3.500 | 3.250 | 3.325 | 191,000 | 628,300 | 3.2895 | 0.675 | 0.670 | 0.711 | 0.660 | 0.675 | 940,352 | 0.6682 | 0.00% |
| 1999-09-27 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.400 | 218,000 | 733,050 | 3.3626 | 0.675 | 0.670 | 0.680 | 0.670 | 0.691 | 1,073,281 | 0.6830 | -2.92% |
| 1999-09-24 | 0 | 3.425 | 3.400 | 3.550 | 3.375 | 3.500 | 807,000 | 2,758,000 | 3.4176 | 0.696 | 0.691 | 0.721 | 0.686 | 0.711 | 3,973,109 | 0.6942 | 0.00% |
| 1999-09-23 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.550 | 4,716,000 | 16,355,700 | 3.4681 | 0.696 | 0.696 | 0.701 | 0.696 | 0.721 | 23,218,319 | 0.7044 | -2.14% |
| 1999-09-22 | 0 | 3.500 | 3.475 | - | 3.475 | 3.500 | 278,000 | 972,500 | 3.4982 | 0.711 | 0.706 | - | 0.706 | 0.711 | 1,368,680 | 0.7105 | 0.00% |
| 1999-09-21 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 1,042,000 | 3,647,000 | 3.5000 | 0.711 | 0.691 | 0.711 | 0.711 | 0.711 | 5,130,087 | 0.7109 | 0.00% |
| 1999-09-20 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.500 | 52,000 | 181,500 | 3.4904 | 0.711 | 0.691 | 0.711 | 0.701 | 0.711 | 256,012 | 0.7090 | 2.94% |
| 1999-09-17 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.691 | - | 0.701 | - | - | 0 | - | 0.00% |
| 1999-09-15 | 0 | 3.400 | - | 3.400 | - | - | 270,000 | 918,000 | 3.4000 | 0.691 | - | 0.691 | - | - | 1,329,293 | 0.6906 | 0.00% |
| 1999-09-14 | 0 | 3.400 | 3.350 | 3.400 | 3.300 | 3.400 | 16,000 | 53,200 | 3.3250 | 0.691 | 0.680 | 0.691 | 0.670 | 0.691 | 78,773 | 0.6754 | -1.45% |
| 1999-09-13 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.450 | 270,000 | 931,500 | 3.4500 | 0.701 | 0.691 | 0.711 | 0.701 | 0.701 | 1,329,293 | 0.7007 | -0.72% |
| 1999-09-10 | 0 | 3.475 | 3.375 | 3.475 | 3.450 | 3.475 | 30,000 | 104,000 | 3.4667 | 0.706 | 0.686 | 0.706 | 0.701 | 0.706 | 147,699 | 0.7041 | 2.21% |
| 1999-09-09 | 0 | 3.400 | 3.375 | 3.475 | 3.375 | 3.425 | 178,000 | 606,400 | 3.4067 | 0.691 | 0.686 | 0.706 | 0.686 | 0.696 | 876,349 | 0.6920 | 3.03% |
| 1999-09-08 | 0 | 3.300 | 3.300 | 3.425 | 3.300 | 3.350 | 42,000 | 139,200 | 3.3143 | 0.670 | 0.670 | 0.696 | 0.670 | 0.680 | 206,779 | 0.6732 | -1.49% |
| 1999-09-07 | 0 | 3.350 | - | 3.375 | 3.350 | 3.375 | 300,000 | 1,007,500 | 3.3583 | 0.680 | - | 0.686 | 0.680 | 0.686 | 1,476,992 | 0.6821 | -1.47% |
| 1999-09-06 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.691 | - | 0.696 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.691 | - | 0.701 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 3.400 | - | 3.400 | - | - | 998,000 | 3,393,200 | 3.4000 | 0.691 | - | 0.691 | - | - | 4,913,461 | 0.6906 | 0.00% |
| 1999-08-31 | 0 | 3.400 | - | 3.450 | 3.350 | 3.400 | 50,000 | 169,000 | 3.3800 | 0.691 | - | 0.701 | 0.680 | 0.691 | 246,165 | 0.6865 | 0.00% |
| 1999-08-30 | 0 | 3.400 | 3.300 | 3.450 | 3.400 | 3.500 | 260,000 | 890,000 | 3.4231 | 0.691 | 0.670 | 0.701 | 0.691 | 0.711 | 1,280,060 | 0.6953 | -2.86% |
| 1999-08-27 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.711 | - | 0.711 | - | - | 0 | - | -2.10% |
| 1999-08-26 | 0 | 3.575 | - | 3.575 | 3.600 | 3.650 | 40,000 | 145,000 | 3.6250 | 0.726 | - | 0.726 | 0.731 | 0.741 | 196,932 | 0.7363 | 0.70% |
| 1999-08-25 | 0 | 3.550 | - | 3.600 | 3.525 | 3.550 | 100,000 | 354,900 | 3.5490 | 0.721 | - | 0.731 | 0.716 | 0.721 | 492,331 | 0.7209 | 0.00% |
| 1999-08-24 | 0 | 3.550 | 3.550 | 3.600 | 3.450 | 3.550 | 324,000 | 1,139,950 | 3.5184 | 0.721 | 0.721 | 0.731 | 0.701 | 0.721 | 1,595,152 | 0.7146 | 1.43% |
| 1999-08-23 | 0 | 3.500 | 3.500 | 3.550 | 3.475 | 3.500 | 220,000 | 768,500 | 3.4932 | 0.711 | 0.711 | 0.721 | 0.706 | 0.711 | 1,083,128 | 0.7095 | 1.45% |
| 1999-08-20 | 0 | 3.450 | 3.450 | 3.500 | 3.350 | 3.450 | 186,000 | 627,470 | 3.3735 | 0.701 | 0.701 | 0.711 | 0.680 | 0.701 | 915,735 | 0.6852 | 4.55% |
| 1999-08-19 | 0 | 3.300 | 3.200 | 3.325 | 3.100 | 3.300 | 268,000 | 878,700 | 3.2787 | 0.670 | 0.650 | 0.675 | 0.630 | 0.670 | 1,319,446 | 0.6660 | 6.45% |
| 1999-08-18 | 0 | 3.100 | 3.100 | - | 3.150 | 3.150 | 12,000 | 37,800 | 3.1500 | 0.630 | 0.630 | - | 0.640 | 0.640 | 59,080 | 0.6398 | 1.64% |
| 1999-08-17 | 0 | 3.050 | 3.050 | 3.250 | 3.050 | 3.050 | 30,000 | 91,500 | 3.0500 | 0.620 | 0.620 | 0.660 | 0.620 | 0.620 | 147,699 | 0.6195 | -1.61% |
| 1999-08-16 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 90,000 | 279,000 | 3.1000 | 0.630 | 0.630 | 0.650 | 0.630 | 0.630 | 443,098 | 0.6297 | 0.00% |
| 1999-08-13 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 0.630 | 0.630 | - | 0.630 | 0.630 | 147,699 | 0.6297 | 0.00% |
| 1999-08-12 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 0.630 | 0.630 | - | 0.630 | 0.630 | 147,699 | 0.6297 | -1.59% |
| 1999-08-11 | 0 | 3.150 | 3.100 | 3.200 | 3.150 | 3.150 | 86,000 | 270,900 | 3.1500 | 0.640 | 0.630 | 0.650 | 0.640 | 0.640 | 423,404 | 0.6398 | 0.00% |
| 1999-08-10 | 0 | 3.150 | 3.150 | 3.500 | 3.150 | 3.150 | 50,000 | 157,500 | 3.1500 | 0.640 | 0.640 | 0.711 | 0.640 | 0.640 | 246,165 | 0.6398 | -5.26% |
| 1999-08-09 | 0 | 3.325 | 3.300 | 3.425 | 3.250 | 3.325 | 190,000 | 627,000 | 3.3000 | 0.675 | 0.670 | 0.696 | 0.660 | 0.675 | 935,428 | 0.6703 | 0.00% |
| 1999-08-06 | 0 | 3.325 | 3.325 | 3.400 | 3.250 | 3.325 | 278,000 | 915,150 | 3.2919 | 0.675 | 0.675 | 0.691 | 0.660 | 0.675 | 1,368,680 | 0.6686 | -0.75% |
| 1999-08-05 | 0 | 3.350 | 3.350 | 3.475 | 3.325 | 3.375 | 60,000 | 202,750 | 3.3792 | 0.680 | 0.680 | 0.706 | 0.675 | 0.686 | 295,398 | 0.6864 | -3.60% |
| 1999-08-04 | 0 | 3.475 | 3.425 | 3.500 | 3.400 | 3.475 | 130,000 | 443,650 | 3.4127 | 0.706 | 0.696 | 0.711 | 0.691 | 0.706 | 640,030 | 0.6932 | 2.21% |
| 1999-08-03 | 0 | 3.400 | - | 3.525 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.691 | - | 0.716 | 0.691 | 0.691 | 98,466 | 0.6906 | -2.86% |
| 1999-08-02 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.550 | 302,000 | 1,047,750 | 3.4694 | 0.711 | 0.711 | 0.716 | 0.711 | 0.721 | 1,486,839 | 0.7047 | 2.19% |
| 1999-07-30 | 0 | 3.425 | 3.400 | 3.425 | 3.325 | 3.450 | 316,000 | 1,072,900 | 3.3953 | 0.696 | 0.691 | 0.696 | 0.675 | 0.701 | 1,555,765 | 0.6896 | 3.01% |
| 1999-07-29 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.350 | 420,000 | 1,390,382 | 3.3104 | 0.675 | 0.670 | 0.675 | 0.670 | 0.680 | 2,067,789 | 0.6724 | 0.76% |
| 1999-07-28 | 0 | 3.300 | 3.300 | 3.375 | 3.200 | 3.400 | 334,000 | 1,103,500 | 3.3039 | 0.670 | 0.670 | 0.686 | 0.650 | 0.691 | 1,644,385 | 0.6711 | 3.12% |
| 1999-07-27 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.225 | 600,000 | 1,945,150 | 3.2419 | 0.650 | 0.640 | 0.660 | 0.650 | 0.655 | 2,953,985 | 0.6585 | -0.78% |
| 1999-07-26 | 0 | 3.225 | 3.200 | 3.250 | 3.150 | 3.300 | 186,000 | 595,450 | 3.2013 | 0.655 | 0.650 | 0.660 | 0.640 | 0.670 | 915,735 | 0.6502 | 2.38% |
| 1999-07-23 | 0 | 3.150 | 3.075 | 3.225 | 3.050 | 3.150 | 431,000 | 1,321,400 | 3.0659 | 0.640 | 0.625 | 0.655 | 0.620 | 0.640 | 2,121,946 | 0.6227 | 1.61% |
| 1999-07-22 | 0 | 3.100 | 3.100 | 3.225 | 3.100 | 3.150 | 426,000 | 1,324,100 | 3.1082 | 0.630 | 0.630 | 0.655 | 0.630 | 0.640 | 2,097,329 | 0.6313 | 1.64% |
| 1999-07-21 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 426,000 | 1,299,300 | 3.0500 | 0.620 | 0.620 | 0.630 | 0.620 | 0.620 | 2,097,329 | 0.6195 | -2.40% |
| 1999-07-20 | 0 | 3.125 | 3.100 | 3.200 | 3.050 | 3.200 | 626,000 | 1,982,750 | 3.1673 | 0.635 | 0.630 | 0.650 | 0.620 | 0.650 | 3,081,991 | 0.6433 | 2.46% |
| 1999-07-19 | 0 | 3.050 | 3.025 | 3.050 | 2.950 | 3.050 | 364,000 | 1,095,500 | 3.0096 | 0.620 | 0.614 | 0.620 | 0.599 | 0.620 | 1,792,084 | 0.6113 | 1.67% |
| 1999-07-16 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.050 | 1,446,000 | 4,387,700 | 3.0344 | 0.609 | 0.609 | 0.620 | 0.599 | 0.620 | 7,119,103 | 0.6163 | -1.64% |
| 1999-07-15 | 0 | 3.050 | 3.025 | 3.100 | 3.000 | 3.050 | 330,000 | 1,005,500 | 3.0470 | 0.620 | 0.614 | 0.630 | 0.609 | 0.620 | 1,624,692 | 0.6189 | 0.00% |
| 1999-07-14 | 0 | 3.050 | 3.050 | 3.150 | 2.950 | 3.125 | 416,000 | 1,272,550 | 3.0590 | 0.620 | 0.620 | 0.640 | 0.599 | 0.635 | 2,048,096 | 0.6213 | -6.87% |
| 1999-07-13 | 0 | 3.275 | 3.250 | 3.300 | 3.025 | 3.300 | 1,114,000 | 3,441,600 | 3.0894 | 0.665 | 0.660 | 0.670 | 0.614 | 0.670 | 5,484,565 | 0.6275 | 8.26% |
| 1999-07-12 | 0 | 3.025 | 3.025 | 3.050 | 2.525 | 3.050 | 1,900,000 | 5,204,300 | 2.7391 | 0.614 | 0.614 | 0.620 | 0.513 | 0.620 | 9,354,285 | 0.5564 | 19.80% |
| 1999-07-09 | 0 | 2.525 | 2.500 | 2.575 | 2.350 | 2.575 | 1,299,000 | 3,169,650 | 2.4401 | 0.513 | 0.508 | 0.523 | 0.477 | 0.523 | 6,395,377 | 0.4956 | 7.45% |
| 1999-07-08 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.375 | 1,240,000 | 2,893,500 | 2.3335 | 0.477 | 0.472 | 0.477 | 0.467 | 0.482 | 6,104,902 | 0.4740 | 2.17% |
| 1999-07-07 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 40,000 | 93,500 | 2.3375 | 0.467 | 0.467 | 0.477 | 0.467 | 0.477 | 196,932 | 0.4748 | -3.16% |
| 1999-07-06 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.400 | 380,000 | 901,500 | 2.3724 | 0.482 | 0.477 | 0.482 | 0.477 | 0.487 | 1,870,857 | 0.4819 | 4.40% |
| 1999-07-05 | 0 | 2.275 | 2.275 | 2.325 | 2.200 | 2.300 | 459,000 | 1,048,700 | 2.2847 | 0.462 | 0.462 | 0.472 | 0.447 | 0.467 | 2,259,798 | 0.4641 | 1.11% |
| 1999-07-02 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.300 | 422,000 | 948,900 | 2.2486 | 0.457 | 0.447 | 0.457 | 0.447 | 0.467 | 2,077,636 | 0.4567 | 0.00% |
| 1999-06-30 | 0 | 2.250 | - | 2.250 | 2.250 | 2.300 | 680,900 | 1,534,390 | 2.2535 | 0.457 | - | 0.457 | 0.457 | 0.467 | 3,352,280 | 0.4577 | -2.17% |
| 1999-06-29 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 260,000 | 604,000 | 2.3231 | 0.467 | 0.467 | 0.477 | 0.467 | 0.477 | 1,280,060 | 0.4719 | -2.13% |
| 1999-06-28 | 0 | 2.350 | - | 2.350 | 2.350 | 2.375 | 108,000 | 256,450 | 2.3745 | 0.477 | - | 0.477 | 0.477 | 0.482 | 531,717 | 0.4823 | -1.05% |
| 1999-06-25 | 0 | 2.375 | - | 2.375 | - | - | 100 | 215 | 2.1500 | 0.482 | - | 0.482 | - | - | 492 | 0.4367 | 0.00% |
| 1999-06-24 | 0 | 2.375 | 2.250 | 2.375 | - | - | 0 | 0 | - | 0.482 | 0.457 | 0.482 | - | - | 0 | - | 0.00% |
| 1999-06-23 | 0 | 2.375 | 2.325 | 2.375 | 2.325 | 2.375 | 382,000 | 900,400 | 2.3571 | 0.482 | 0.472 | 0.482 | 0.472 | 0.482 | 1,880,704 | 0.4788 | -1.04% |
| 1999-06-22 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.500 | 384,000 | 929,352 | 2.4202 | 0.487 | 0.477 | 0.487 | 0.477 | 0.508 | 1,890,550 | 0.4916 | 1.05% |
| 1999-06-21 | 0 | 2.375 | 2.325 | 2.375 | 2.300 | 2.375 | 2,008,000 | 4,670,850 | 2.3261 | 0.482 | 0.472 | 0.482 | 0.467 | 0.482 | 9,886,002 | 0.4725 | 10.47% |
| 1999-06-17 | 0 | 2.150 | 2.100 | 2.250 | 2.050 | 2.150 | 56,000 | 119,800 | 2.1393 | 0.437 | 0.427 | 0.457 | 0.416 | 0.437 | 275,705 | 0.4345 | 6.17% |
| 1999-06-16 | 0 | 2.025 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.411 | 0.411 | 0.432 | - | - | 0 | - | 0.00% |
| 1999-06-15 | 0 | 2.025 | 2.025 | 2.125 | 2.025 | 2.025 | 4,000 | 8,100 | 2.0250 | 0.411 | 0.411 | 0.432 | 0.411 | 0.411 | 19,693 | 0.4113 | 0.00% |
| 1999-06-14 | 0 | 2.025 | 2.025 | 2.150 | 2.025 | 2.050 | 546,000 | 1,107,150 | 2.0277 | 0.411 | 0.411 | 0.437 | 0.411 | 0.416 | 2,688,126 | 0.4119 | -1.22% |
| 1999-06-11 | 0 | 2.050 | 2.025 | 2.200 | 2.000 | 2.050 | 28,000 | 57,000 | 2.0357 | 0.416 | 0.411 | 0.447 | 0.406 | 0.416 | 137,853 | 0.4135 | 2.50% |
| 1999-06-10 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.406 | 0.406 | 0.416 | - | - | 0 | - | 0.00% |
| 1999-06-09 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.406 | 0.406 | 0.427 | 0.406 | 0.406 | 9,847 | 0.4062 | 2.56% |
| 1999-06-08 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.396 | 0.396 | - | - | - | 0 | - | 1.56% |
| 1999-06-07 | 0 | 1.920 | - | 2.025 | - | - | 0 | 0 | - | 0.390 | - | 0.411 | - | - | 0 | - | -0.00% |
| 1999-06-04 | 0 | 1.990 | 1.990 | 2.050 | - | - | 0 | 0 | - | 0.390 | 0.390 | 0.402 | - | - | 0 | - | 0.00% |
| 1999-06-03 | 0 | 1.990 | 1.990 | 2.050 | - | - | 0 | 0 | - | 0.390 | 0.390 | 0.402 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 1.990 | 1.990 | 2.150 | 1.990 | 2.000 | 60,000 | 119,960 | 1.9993 | 0.390 | 0.390 | 0.421 | 0.390 | 0.392 | 306,168 | 0.3918 | -0.50% |
| 1999-06-01 | 0 | 2.000 | 1.900 | 2.000 | 2.000 | 2.000 | 62,000 | 124,000 | 2.0000 | 0.392 | 0.372 | 0.392 | 0.392 | 0.392 | 316,374 | 0.3919 | 0.50% |
| 1999-05-31 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 1.990 | 16,000 | 31,840 | 1.9900 | 0.390 | 0.390 | 0.402 | 0.390 | 0.390 | 81,645 | 0.3900 | -0.50% |
| 1999-05-28 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 136,000 | 272,000 | 2.0000 | 0.392 | 0.388 | 0.392 | 0.392 | 0.392 | 693,981 | 0.3919 | -2.44% |
| 1999-05-27 | 0 | 2.050 | 2.000 | 2.125 | 2.000 | 2.050 | 10,000 | 20,300 | 2.0300 | 0.402 | 0.392 | 0.416 | 0.392 | 0.402 | 51,028 | 0.3978 | 2.50% |
| 1999-05-26 | 0 | 2.000 | 1.980 | 2.050 | 1.980 | 2.000 | 1,360,000 | 2,719,960 | 2.0000 | 0.392 | 0.388 | 0.402 | 0.388 | 0.392 | 6,939,812 | 0.3919 | 0.00% |
| 1999-05-25 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 22,000 | 44,000 | 2.0000 | 0.392 | 0.388 | 0.392 | 0.392 | 0.392 | 112,262 | 0.3919 | 0.50% |
| 1999-05-24 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 1.990 | 234,000 | 465,860 | 1.9909 | 0.390 | 0.388 | 0.390 | 0.390 | 0.390 | 1,194,056 | 0.3901 | -0.50% |
| 1999-05-21 | 0 | 2.000 | 1.980 | 2.000 | 1.960 | 2.000 | 298,000 | 595,400 | 1.9980 | 0.392 | 0.388 | 0.392 | 0.384 | 0.392 | 1,520,635 | 0.3915 | -1.23% |
| 1999-05-20 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.050 | 142,000 | 288,050 | 2.0285 | 0.397 | 0.392 | 0.402 | 0.397 | 0.402 | 724,598 | 0.3975 | -1.22% |
| 1999-05-19 | 0 | 2.050 | 2.025 | 2.100 | 2.050 | 2.175 | 118,000 | 249,400 | 2.1136 | 0.402 | 0.397 | 0.412 | 0.402 | 0.426 | 602,131 | 0.4142 | -5.75% |
| 1999-05-18 | 0 | 2.175 | 2.100 | 2.175 | - | - | 0 | 0 | - | 0.426 | 0.412 | 0.426 | - | - | 0 | - | -1.14% |
| 1999-05-17 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.431 | 0.412 | 0.431 | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 1999-05-13 | 0 | 2.200 | - | 2.200 | 2.200 | 2.225 | 138,000 | 303,850 | 2.2018 | 0.431 | - | 0.431 | 0.431 | 0.436 | 704,187 | 0.4315 | -1.12% |
| 1999-05-12 | 0 | 2.225 | 2.150 | 2.250 | 2.225 | 2.225 | 50,000 | 111,250 | 2.2250 | 0.436 | 0.421 | 0.441 | 0.436 | 0.436 | 255,140 | 0.4360 | 3.49% |
| 1999-05-11 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 56,000 | 121,200 | 2.1643 | 0.421 | 0.421 | 0.426 | 0.421 | 0.426 | 285,757 | 0.4241 | 2.38% |
| 1999-05-10 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.175 | 54,000 | 115,800 | 2.1444 | 0.412 | 0.412 | 0.421 | 0.412 | 0.426 | 275,551 | 0.4202 | -4.55% |
| 1999-05-07 | 0 | 2.200 | 2.125 | 2.225 | 2.200 | 2.200 | 1,428,000 | 3,035,550 | 2.1257 | 0.431 | 0.416 | 0.436 | 0.431 | 0.431 | 7,286,803 | 0.4166 | 3.53% |
| 1999-05-06 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.125 | 200,000 | 425,000 | 2.1250 | 0.416 | 0.407 | 0.416 | 0.416 | 0.416 | 1,020,561 | 0.4164 | 1.19% |
| 1999-05-05 | 0 | 2.100 | 2.025 | 2.100 | 2.100 | 2.125 | 864,000 | 1,822,900 | 2.1098 | 0.412 | 0.397 | 0.412 | 0.412 | 0.416 | 4,408,822 | 0.4135 | 0.00% |
| 1999-05-04 | 0 | 2.100 | 2.100 | 2.150 | 2.025 | 2.050 | 50,000 | 102,000 | 2.0400 | 0.412 | 0.412 | 0.421 | 0.397 | 0.402 | 255,140 | 0.3998 | -1.18% |
| 1999-05-03 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 12,000 | 25,500 | 2.1250 | 0.416 | 0.416 | 0.421 | 0.416 | 0.416 | 61,234 | 0.4164 | 0.00% |
| 1999-04-30 | 0 | 2.125 | 2.025 | 2.125 | 2.100 | 2.125 | 32,000 | 67,400 | 2.1063 | 0.416 | 0.397 | 0.416 | 0.412 | 0.416 | 163,290 | 0.4128 | -3.41% |
| 1999-04-29 | 0 | 2.200 | - | 2.275 | - | - | 0 | 0 | - | 0.431 | - | 0.446 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 0.431 | - | 0.431 | 0.431 | 0.431 | 91,850 | 0.4311 | -1.12% |
| 1999-04-27 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.275 | 202,000 | 452,300 | 2.2391 | 0.436 | 0.436 | 0.441 | 0.431 | 0.446 | 1,030,766 | 0.4388 | -2.20% |
| 1999-04-26 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.350 | 490,000 | 1,136,000 | 2.3184 | 0.446 | 0.446 | 0.451 | 0.446 | 0.461 | 2,500,374 | 0.4543 | -1.09% |
| 1999-04-23 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.375 | 316,000 | 729,350 | 2.3081 | 0.451 | 0.451 | 0.456 | 0.451 | 0.465 | 1,612,486 | 0.4523 | 0.00% |
| 1999-04-22 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.450 | 284,000 | 667,200 | 2.3493 | 0.451 | 0.451 | 0.456 | 0.451 | 0.480 | 1,449,196 | 0.4604 | 2.22% |
| 1999-04-21 | 0 | 2.250 | 2.150 | 2.250 | 2.000 | 2.250 | 1,213,000 | 2,462,040 | 2.0297 | 0.441 | 0.421 | 0.441 | 0.392 | 0.441 | 6,189,700 | 0.3978 | 12.50% |
| 1999-04-20 | 0 | 2.000 | - | 2.025 | 2.000 | 2.100 | 404,000 | 825,950 | 2.0444 | 0.392 | - | 0.397 | 0.392 | 0.412 | 2,061,533 | 0.4006 | 0.00% |
| 1999-04-19 | 0 | 2.000 | 1.940 | - | 1.880 | 2.000 | 336,000 | 651,780 | 1.9398 | 0.392 | 0.380 | - | 0.368 | 0.392 | 1,714,542 | 0.3801 | 3.09% |
| 1999-04-16 | 0 | 1.940 | 1.940 | - | 1.840 | 1.920 | 80,000 | 152,700 | 1.9088 | 0.380 | 0.380 | - | 0.361 | 0.376 | 408,224 | 0.3741 | 7.78% |
| 1999-04-15 | 0 | 1.800 | 1.760 | 1.880 | 1.740 | 1.800 | 238,000 | 418,940 | 1.7603 | 0.353 | 0.345 | 0.368 | 0.341 | 0.353 | 1,214,467 | 0.3450 | 3.45% |
| 1999-04-14 | 0 | 1.740 | - | 1.740 | 1.740 | 1.750 | 22,000 | 38,300 | 1.7409 | 0.341 | - | 0.341 | 0.341 | 0.343 | 112,262 | 0.3412 | 0.00% |
| 1999-04-13 | 0 | 1.740 | 1.660 | 1.740 | 1.680 | 1.750 | 22,000 | 37,280 | 1.6945 | 0.341 | 0.325 | 0.341 | 0.329 | 0.343 | 112,262 | 0.3321 | 4.19% |
| 1999-04-12 | 0 | 1.670 | 1.560 | - | 1.500 | 1.670 | 296,000 | 463,160 | 1.5647 | 0.327 | 0.306 | - | 0.294 | 0.327 | 1,510,430 | 0.3066 | 9.87% |
| 1999-04-09 | 0 | 1.520 | 1.460 | 1.540 | 1.460 | 1.520 | 616,000 | 902,680 | 1.4654 | 0.298 | 0.286 | 0.302 | 0.286 | 0.298 | 3,143,327 | 0.2872 | -1.94% |
| 1999-04-08 | 0 | 1.550 | 1.480 | 1.550 | 1.490 | 1.550 | 170,000 | 255,020 | 1.5001 | 0.304 | 0.290 | 0.304 | 0.292 | 0.304 | 867,477 | 0.2940 | 6.16% |
| 1999-04-07 | 0 | 1.460 | 1.400 | 1.460 | 1.400 | 1.460 | 2,234,000 | 3,144,200 | 1.4074 | 0.286 | 0.274 | 0.286 | 0.274 | 0.286 | 11,399,663 | 0.2758 | 4.29% |
| 1999-04-01 | 0 | 1.400 | 1.390 | - | 1.390 | 1.400 | 118,000 | 164,520 | 1.3942 | 0.274 | 0.272 | - | 0.272 | 0.274 | 602,131 | 0.2732 | 0.72% |
| 1999-03-31 | 0 | 1.390 | 1.390 | - | 1.380 | 1.390 | 116,000 | 160,240 | 1.3814 | 0.272 | 0.272 | - | 0.270 | 0.272 | 591,925 | 0.2707 | 0.72% |
| 1999-03-30 | 0 | 1.380 | 1.380 | 1.390 | - | - | 0 | 0 | - | 0.270 | 0.270 | 0.272 | - | - | 0 | - | 1.47% |
| 1999-03-29 | 0 | 1.360 | 1.320 | - | - | - | 0 | 0 | - | 0.267 | 0.259 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 1.360 | - | 1.410 | 1.360 | 1.420 | 122,000 | 170,180 | 1.3949 | 0.267 | - | 0.276 | 0.267 | 0.278 | 622,542 | 0.2734 | -5.56% |
| 1999-03-25 | 0 | 1.440 | 1.400 | 1.440 | 1.440 | 1.440 | 20,000 | 28,800 | 1.4400 | 0.282 | 0.274 | 0.282 | 0.282 | 0.282 | 102,056 | 0.2822 | -1.37% |
| 1999-03-24 | 0 | 1.460 | - | 1.460 | 1.450 | 1.460 | 16,000 | 23,320 | 1.4575 | 0.286 | - | 0.286 | 0.284 | 0.286 | 81,645 | 0.2856 | 0.00% |
| 1999-03-23 | 0 | 1.460 | - | 1.460 | 1.460 | 1.460 | 130,000 | 189,800 | 1.4600 | 0.286 | - | 0.286 | 0.286 | 0.286 | 663,364 | 0.2861 | 0.00% |
| 1999-03-22 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.286 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 1.460 | 1.460 | - | 1.450 | 1.470 | 260,000 | 379,600 | 1.4600 | 0.286 | 0.286 | - | 0.284 | 0.288 | 1,326,729 | 0.2861 | 0.00% |
| 1999-03-18 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.460 | 360,000 | 525,600 | 1.4600 | 0.286 | 0.286 | 0.294 | 0.286 | 0.286 | 1,837,009 | 0.2861 | -1.35% |
| 1999-03-17 | 0 | 1.480 | 1.470 | 1.500 | - | - | 0 | 0 | - | 0.290 | 0.288 | 0.294 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 1.480 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.290 | 0.286 | 0.294 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 1.480 | 1.460 | 1.480 | 1.460 | 1.480 | 340,000 | 498,200 | 1.4653 | 0.290 | 0.286 | 0.290 | 0.286 | 0.290 | 1,734,953 | 0.2872 | 0.00% |
| 1999-03-12 | 0 | 1.480 | 1.460 | - | 1.480 | 1.480 | 20,000 | 29,600 | 1.4800 | 0.290 | 0.286 | - | 0.290 | 0.290 | 102,056 | 0.2900 | 1.37% |
| 1999-03-11 | 0 | 1.460 | 1.460 | - | 1.460 | 1.500 | 40,000 | 59,600 | 1.4900 | 0.286 | 0.286 | - | 0.286 | 0.294 | 204,112 | 0.2920 | -3.95% |
| 1999-03-10 | 0 | 1.520 | 1.500 | - | - | - | 0 | 0 | - | 0.298 | 0.294 | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 1.520 | 1.520 | - | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.298 | 0.298 | - | 0.298 | 0.298 | 51,028 | 0.2979 | 0.00% |
| 1999-03-08 | 0 | 1.520 | - | 1.520 | - | - | 0 | 0 | - | 0.298 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 1.520 | - | 1.520 | - | - | 0 | 0 | - | 0.298 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 1.520 | - | 1.520 | 1.510 | 1.520 | 140,000 | 212,200 | 1.5157 | 0.298 | - | 0.298 | 0.296 | 0.298 | 714,392 | 0.2970 | -0.65% |
| 1999-03-03 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -0.65% |
| 1999-03-02 | 0 | 1.540 | - | 1.560 | - | - | 0 | 0 | - | 0.302 | - | 0.306 | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 1.540 | - | 1.540 | 1.540 | 1.540 | 84,000 | 129,360 | 1.5400 | 0.302 | - | 0.302 | 0.302 | 0.302 | 428,635 | 0.3018 | 0.00% |
| 1999-02-26 | 0 | 1.540 | 1.520 | 1.540 | 1.540 | 1.540 | 56,000 | 86,240 | 1.5400 | 0.302 | 0.298 | 0.302 | 0.302 | 0.302 | 285,757 | 0.3018 | 0.00% |
| 1999-02-25 | 0 | 1.540 | 1.540 | - | - | - | 0 | 0 | - | 0.302 | 0.302 | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 1.540 | 1.530 | 1.540 | 1.540 | 1.540 | 16,000 | 24,640 | 1.5400 | 0.302 | 0.300 | 0.302 | 0.302 | 0.302 | 81,645 | 0.3018 | -0.65% |
| 1999-02-23 | 0 | 1.550 | 1.530 | 1.580 | - | - | 0 | 0 | - | 0.304 | 0.300 | 0.310 | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.550 | 1.550 | 1.600 | 1.540 | 1.560 | 24,000 | 37,160 | 1.5483 | 0.304 | 0.304 | 0.314 | 0.302 | 0.306 | 122,467 | 0.3034 | -3.13% |
| 1999-02-19 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 54,526 | 86,610 | 1.5884 | 0.314 | 0.310 | 0.314 | 0.314 | 0.314 | 278,235 | 0.3113 | 1.27% |
| 1999-02-15 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.580 | 1.540 | 1.580 | - | - | 0 | 0 | - | 0.310 | 0.302 | 0.310 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -1.25% |
| 1999-02-10 | 0 | 1.600 | - | 1.600 | - | - | 90,000 | 144,000 | 1.6000 | 0.314 | - | 0.314 | - | - | 459,252 | 0.3136 | 0.00% |
| 1999-02-09 | 0 | 1.600 | 1.560 | 1.600 | - | - | 0 | 0 | - | 0.314 | 0.306 | 0.314 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 1.600 | 1.570 | 1.600 | - | - | 0 | 0 | - | 0.314 | 0.308 | 0.314 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.600 | 1.570 | - | 1.570 | 1.600 | 112,000 | 178,660 | 1.5952 | 0.314 | 0.308 | - | 0.308 | 0.314 | 571,514 | 0.3126 | 0.00% |
| 1999-02-04 | 0 | 1.600 | 1.570 | - | - | - | 0 | 0 | - | 0.314 | 0.308 | - | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.600 | 1.600 | - | 1.600 | 1.640 | 320,000 | 524,000 | 1.6375 | 0.314 | 0.314 | - | 0.314 | 0.321 | 1,632,897 | 0.3209 | 0.00% |
| 1999-02-02 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.314 | 0.314 | 0.319 | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.314 | 0.314 | 0.319 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.600 | 756,000 | 1,209,600 | 1.6000 | 0.314 | 0.314 | 0.323 | 0.314 | 0.314 | 3,857,719 | 0.3136 | -0.62% |
| 1999-01-28 | 0 | 1.610 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.316 | 0.314 | 0.323 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.610 | 1.600 | 1.610 | 1.610 | 1.610 | 100,000 | 161,000 | 1.6100 | 0.316 | 0.314 | 0.316 | 0.316 | 0.316 | 510,280 | 0.3155 | 0.62% |
| 1999-01-26 | 0 | 1.600 | 1.600 | - | 1.600 | 1.620 | 268,000 | 429,000 | 1.6007 | 0.314 | 0.314 | - | 0.314 | 0.317 | 1,367,551 | 0.3137 | 0.00% |
| 1999-01-25 | 0 | 1.600 | 1.600 | - | 1.600 | 1.610 | 332,000 | 531,500 | 1.6009 | 0.314 | 0.314 | - | 0.314 | 0.316 | 1,694,131 | 0.3137 | 0.00% |
| 1999-01-22 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.610 | 156,000 | 250,100 | 1.6032 | 0.314 | 0.314 | 0.317 | 0.314 | 0.316 | 796,037 | 0.3142 | 0.00% |
| 1999-01-21 | 0 | 1.600 | 1.600 | 1.630 | 1.590 | 1.600 | 260,000 | 415,600 | 1.5985 | 0.314 | 0.314 | 0.319 | 0.312 | 0.314 | 1,326,729 | 0.3133 | 0.00% |
| 1999-01-20 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.314 | 0.314 | 0.317 | 0.314 | 0.314 | 510,280 | 0.3136 | 0.00% |
| 1999-01-19 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 694,000 | 1,108,000 | 1.5965 | 0.314 | 0.314 | 0.321 | 0.314 | 0.314 | 3,541,345 | 0.3129 | 1.27% |
| 1999-01-18 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.600 | 136,000 | 217,280 | 1.5976 | 0.310 | 0.310 | 0.314 | 0.310 | 0.314 | 693,981 | 0.3131 | -1.25% |
| 1999-01-15 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.314 | 0.310 | 0.314 | 0.314 | 0.314 | 255,140 | 0.3136 | 1.27% |
| 1999-01-14 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.600 | 30,000 | 47,800 | 1.5933 | 0.310 | 0.310 | 0.314 | 0.310 | 0.314 | 153,084 | 0.3122 | -1.25% |
| 1999-01-13 | 0 | 1.600 | 1.580 | 1.640 | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.314 | 0.310 | 0.321 | 0.314 | 0.314 | 255,140 | 0.3136 | -2.44% |
| 1999-01-12 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.321 | 0.314 | 0.321 | - | - | 0 | - | 0.00% |
| 1999-01-11 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.321 | 0.314 | 0.321 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.321 | 0.314 | 0.321 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 1.640 | 1.600 | 1.650 | 1.630 | 1.640 | 40,000 | 65,400 | 1.6350 | 0.321 | 0.314 | 0.323 | 0.319 | 0.321 | 204,112 | 0.3204 | 2.50% |
| 1999-01-06 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.314 | 0.314 | - | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 1.600 | 1.600 | - | 1.600 | 1.600 | 10,000 | 16,000 | 1.6000 | 0.314 | 0.314 | - | 0.314 | 0.314 | 51,028 | 0.3136 | 0.00% |
| 1999-01-04 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.314 | 0.314 | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.600 | 1.600 | - | 1.600 | 1.600 | 40,000 | 64,000 | 1.6000 | 0.314 | 0.314 | - | 0.314 | 0.314 | 204,112 | 0.3136 | 0.00% |
| 1998-12-30 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.314 | 0.314 | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 270,000 | 432,000 | 1.6000 | 0.314 | 0.314 | 0.316 | 0.314 | 0.314 | 1,377,757 | 0.3136 | 0.00% |
| 1998-12-28 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.314 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 1.600 | - | 1.610 | - | - | 0 | 0 | - | 0.314 | - | 0.316 | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.660 | 770,000 | 1,240,200 | 1.6106 | 0.314 | 0.314 | 0.316 | 0.314 | 0.325 | 3,929,159 | 0.3156 | -4.19% |
| 1998-12-22 | 0 | 1.670 | 1.650 | 1.670 | 1.670 | 1.670 | 10,000 | 16,700 | 1.6700 | 0.327 | 0.323 | 0.327 | 0.327 | 0.327 | 51,028 | 0.3273 | 1.21% |
| 1998-12-21 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.650 | 11,400 | 18,852 | 1.6537 | 0.323 | 0.323 | 0.327 | 0.323 | 0.323 | 58,172 | 0.3241 | -1.79% |
| 1998-12-18 | 0 | 1.680 | 1.680 | 1.690 | 1.660 | 1.680 | 476,000 | 797,380 | 1.6752 | 0.329 | 0.329 | 0.331 | 0.325 | 0.329 | 2,428,934 | 0.3283 | 1.20% |
| 1998-12-17 | 0 | 1.660 | 1.650 | 1.670 | 1.620 | 1.680 | 1,182,000 | 1,942,260 | 1.6432 | 0.325 | 0.323 | 0.327 | 0.317 | 0.329 | 6,031,514 | 0.3220 | 3.11% |
| 1998-12-16 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.610 | 748,000 | 1,202,280 | 1.6073 | 0.316 | 0.316 | 0.317 | 0.314 | 0.316 | 3,816,897 | 0.3150 | 0.00% |
| 1998-12-15 | 0 | 1.610 | 1.610 | - | 1.610 | 1.610 | 562,000 | 904,820 | 1.6100 | 0.316 | 0.316 | - | 0.316 | 0.316 | 2,867,775 | 0.3155 | 0.00% |
| 1998-12-14 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.620 | 208,000 | 336,560 | 1.6181 | 0.316 | 0.316 | 0.317 | 0.316 | 0.317 | 1,061,383 | 0.3171 | -0.62% |
| 1998-12-11 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.620 | 12,000 | 19,440 | 1.6200 | 0.317 | 0.317 | 0.321 | 0.317 | 0.317 | 61,234 | 0.3175 | -1.22% |
| 1998-12-10 | 0 | 1.640 | 1.640 | 1.650 | 1.640 | 1.640 | 540,000 | 885,600 | 1.6400 | 0.321 | 0.321 | 0.323 | 0.321 | 0.321 | 2,755,514 | 0.3214 | 0.00% |
| 1998-12-09 | 0 | 1.640 | 1.620 | 1.640 | 1.640 | 1.640 | 172,000 | 282,080 | 1.6400 | 0.321 | 0.317 | 0.321 | 0.321 | 0.321 | 877,682 | 0.3214 | -0.61% |
| 1998-12-08 | 0 | 1.650 | 1.650 | 1.690 | 1.640 | 1.640 | 30,000 | 49,200 | 1.6400 | 0.323 | 0.323 | 0.331 | 0.321 | 0.321 | 153,084 | 0.3214 | 0.00% |
| 1998-12-07 | 0 | 1.650 | 1.650 | 1.670 | 1.640 | 1.670 | 188,000 | 311,100 | 1.6548 | 0.323 | 0.323 | 0.327 | 0.321 | 0.327 | 959,327 | 0.3243 | 2.48% |
| 1998-12-04 | 0 | 1.610 | 1.610 | - | 1.610 | 1.610 | 100,000 | 161,000 | 1.6100 | 0.316 | 0.316 | - | 0.316 | 0.316 | 510,280 | 0.3155 | 0.62% |
| 1998-12-03 | 0 | 1.600 | 1.610 | 1.620 | 1.600 | 1.630 | 700,000 | 1,124,900 | 1.6070 | 0.314 | 0.316 | 0.317 | 0.314 | 0.319 | 3,571,962 | 0.3149 | -3.03% |
| 1998-12-02 | 0 | 1.650 | 1.650 | 1.670 | 1.610 | 1.680 | 598,000 | 988,200 | 1.6525 | 0.323 | 0.323 | 0.327 | 0.316 | 0.329 | 3,051,476 | 0.3238 | 2.48% |
| 1998-12-01 | 0 | 1.610 | 1.610 | 1.640 | 1.570 | 1.610 | 160,000 | 255,120 | 1.5945 | 0.316 | 0.316 | 0.321 | 0.308 | 0.316 | 816,449 | 0.3125 | 0.62% |
| 1998-11-30 | 0 | 1.600 | 1.600 | 1.610 | 1.580 | 1.600 | 652,000 | 1,038,700 | 1.5931 | 0.314 | 0.314 | 0.316 | 0.310 | 0.314 | 3,327,028 | 0.3122 | -0.62% |
| 1998-11-27 | 0 | 1.610 | 1.610 | 1.650 | 1.600 | 1.620 | 228,000 | 366,680 | 1.6082 | 0.316 | 0.316 | 0.323 | 0.314 | 0.317 | 1,163,439 | 0.3152 | 0.00% |
| 1998-11-26 | 0 | 1.610 | 1.610 | 1.660 | 1.600 | 1.650 | 230,000 | 372,900 | 1.6213 | 0.316 | 0.316 | 0.325 | 0.314 | 0.323 | 1,173,645 | 0.3177 | -2.42% |
| 1998-11-25 | 0 | 1.650 | 1.650 | 1.660 | 1.630 | 1.690 | 380,000 | 626,360 | 1.6483 | 0.323 | 0.323 | 0.325 | 0.319 | 0.331 | 1,939,065 | 0.3230 | 0.00% |
| 1998-11-24 | 0 | 1.650 | 1.640 | 1.670 | 1.480 | 1.670 | 288,000 | 461,320 | 1.6018 | 0.323 | 0.321 | 0.327 | 0.290 | 0.327 | 1,469,607 | 0.3139 | 13.79% |
| 1998-11-23 | 0 | 1.450 | 1.440 | 1.480 | 1.400 | 1.530 | 396,000 | 579,240 | 1.4627 | 0.284 | 0.282 | 0.290 | 0.274 | 0.300 | 2,020,710 | 0.2867 | -7.64% |
| 1998-11-20 | 0 | 1.570 | 1.540 | 1.580 | 1.570 | 1.700 | 478,000 | 787,820 | 1.6482 | 0.308 | 0.302 | 0.310 | 0.308 | 0.333 | 2,439,140 | 0.3230 | -4.85% |
| 1998-11-19 | 0 | 1.650 | 1.650 | 1.680 | 1.630 | 1.680 | 482,000 | 792,360 | 1.6439 | 0.323 | 0.323 | 0.329 | 0.319 | 0.329 | 2,459,551 | 0.3222 | 3.12% |
| 1998-11-18 | 0 | 1.600 | 1.600 | 1.630 | 1.500 | 1.650 | 260,300 | 415,991 | 1.5981 | 0.314 | 0.314 | 0.319 | 0.294 | 0.323 | 1,328,260 | 0.3132 | 8.84% |
| 1998-11-17 | 0 | 1.470 | 1.450 | 1.480 | 1.300 | 1.470 | 368,000 | 506,240 | 1.3757 | 0.288 | 0.284 | 0.290 | 0.255 | 0.288 | 1,877,832 | 0.2696 | 13.08% |
| 1998-11-16 | 0 | 1.300 | 1.270 | 1.300 | 1.300 | 1.320 | 52,000 | 68,400 | 1.3154 | 0.255 | 0.249 | 0.255 | 0.255 | 0.259 | 265,346 | 0.2578 | -0.76% |
| 1998-11-13 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.320 | 180,000 | 236,000 | 1.3111 | 0.257 | 0.257 | 0.259 | 0.255 | 0.259 | 918,505 | 0.2569 | 0.00% |
| 1998-11-12 | 0 | 1.310 | 1.300 | 1.310 | 1.250 | 1.320 | 98,000 | 126,420 | 1.2900 | 0.257 | 0.255 | 0.257 | 0.245 | 0.259 | 500,075 | 0.2528 | 3.97% |
| 1998-11-11 | 0 | 1.260 | 1.260 | 1.280 | 1.220 | 1.260 | 100,000 | 124,000 | 1.2400 | 0.247 | 0.247 | 0.251 | 0.239 | 0.247 | 510,280 | 0.2430 | 1.61% |
| 1998-11-10 | 0 | 1.240 | - | 1.260 | 1.240 | 1.280 | 80,000 | 101,200 | 1.2650 | 0.243 | - | 0.247 | 0.243 | 0.251 | 408,224 | 0.2479 | -6.06% |
| 1998-11-09 | 0 | 1.320 | - | 1.320 | 1.330 | 1.330 | 200,000 | 275,720 | 1.3786 | 0.259 | - | 0.259 | 0.261 | 0.261 | 1,020,561 | 0.2702 | -6.38% |
| 1998-11-06 | 0 | 1.410 | 1.390 | 1.450 | 1.410 | 1.420 | 94,000 | 132,640 | 1.4111 | 0.276 | 0.272 | 0.284 | 0.276 | 0.278 | 479,664 | 0.2765 | -0.35% |
| 1998-11-05 | 0 | 1.450 | - | 1.490 | 1.450 | 1.570 | 1,044,000 | 1,525,112 | 1.4608 | 0.277 | - | 0.285 | 0.277 | 0.300 | 5,459,098 | 0.2794 | -7.64% |
| 1998-11-04 | 0 | 1.570 | 1.570 | 1.580 | 1.400 | 1.570 | 206,000 | 302,020 | 1.4661 | 0.300 | 0.300 | 0.302 | 0.268 | 0.300 | 1,077,178 | 0.2804 | 7.53% |
| 1998-11-03 | 0 | 1.460 | 1.450 | 1.480 | 1.360 | 1.460 | 278,000 | 389,460 | 1.4009 | 0.279 | 0.277 | 0.283 | 0.260 | 0.279 | 1,453,668 | 0.2679 | 13.18% |
| 1998-11-02 | 0 | 1.290 | - | 1.320 | - | - | 0 | 0 | - | 0.247 | - | 0.252 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.290 | 1.250 | 1.320 | 1.290 | 1.290 | 40,000 | 51,600 | 1.2900 | 0.247 | 0.239 | 0.252 | 0.247 | 0.247 | 209,161 | 0.2467 | 7.50% |
| 1998-10-29 | 0 | 1.200 | 1.200 | 1.260 | 1.200 | 1.260 | 16,000 | 19,560 | 1.2225 | 0.229 | 0.229 | 0.241 | 0.229 | 0.241 | 83,664 | 0.2338 | -4.00% |
| 1998-10-27 | 0 | 1.250 | 1.210 | 1.290 | 1.210 | 1.250 | 40,000 | 49,920 | 1.2480 | 0.239 | 0.231 | 0.247 | 0.231 | 0.239 | 209,161 | 0.2387 | 3.31% |
| 1998-10-26 | 0 | 1.210 | 1.210 | 1.250 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.239 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 1.210 | 1.200 | 1.210 | 1.180 | 1.210 | 62,000 | 73,860 | 1.1913 | 0.231 | 0.229 | 0.231 | 0.226 | 0.231 | 324,199 | 0.2278 | 0.83% |
| 1998-10-22 | 0 | 1.200 | 1.200 | 1.240 | 1.200 | 1.290 | 50,000 | 61,800 | 1.2360 | 0.229 | 0.229 | 0.237 | 0.229 | 0.247 | 261,451 | 0.2364 | -4.76% |
| 1998-10-21 | 0 | 1.260 | 1.200 | 1.260 | 1.250 | 1.290 | 164,000 | 206,560 | 1.2595 | 0.241 | 0.229 | 0.241 | 0.239 | 0.247 | 857,559 | 0.2409 | 0.80% |
| 1998-10-20 | 0 | 1.250 | 1.250 | 1.290 | 1.180 | 1.250 | 142,000 | 175,300 | 1.2345 | 0.239 | 0.239 | 0.247 | 0.226 | 0.239 | 742,521 | 0.2361 | 3.31% |
| 1998-10-19 | 0 | 1.210 | 1.210 | 1.250 | 1.200 | 1.230 | 890,000 | 1,073,360 | 1.2060 | 0.231 | 0.231 | 0.239 | 0.229 | 0.235 | 4,653,829 | 0.2306 | 0.83% |
| 1998-10-16 | 0 | 1.200 | 1.200 | 1.230 | 1.110 | 1.200 | 1,968,000 | 2,346,140 | 1.1921 | 0.229 | 0.229 | 0.235 | 0.212 | 0.229 | 10,290,713 | 0.2280 | 8.11% |
| 1998-10-15 | 0 | 1.110 | 1.050 | 1.110 | 1.100 | 1.110 | 94,000 | 103,540 | 1.1015 | 0.212 | 0.201 | 0.212 | 0.210 | 0.212 | 491,528 | 0.2106 | 3.74% |
| 1998-10-14 | 0 | 1.070 | 1.070 | 1.090 | 1.050 | 1.070 | 852,000 | 897,200 | 1.0531 | 0.205 | 0.205 | 0.208 | 0.201 | 0.205 | 4,455,126 | 0.2014 | 3.88% |
| 1998-10-13 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.030 | 100,000 | 103,000 | 1.0300 | 0.197 | 0.197 | 0.201 | 0.197 | 0.197 | 522,902 | 0.1970 | -1.90% |
| 1998-10-12 | 0 | 1.050 | 1.010 | 1.050 | 1.050 | 1.050 | 10,000 | 10,500 | 1.0500 | 0.201 | 0.193 | 0.201 | 0.201 | 0.201 | 52,290 | 0.2008 | 0.96% |
| 1998-10-09 | 0 | 1.040 | 1.030 | 1.040 | 1.040 | 1.050 | 82,000 | 85,660 | 1.0446 | 0.199 | 0.197 | 0.199 | 0.199 | 0.201 | 428,780 | 0.1998 | 0.00% |
| 1998-10-08 | 0 | 1.040 | 0.970 | 1.040 | 1.020 | 1.050 | 112,000 | 115,400 | 1.0304 | 0.199 | 0.186 | 0.199 | 0.195 | 0.201 | 585,650 | 0.1970 | 0.00% |
| 1998-10-07 | 0 | 1.040 | - | 1.050 | - | - | 0 | 0 | - | 0.199 | - | 0.201 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.040 | - | 1.040 | - | - | 0 | 0 | - | 0.199 | - | 0.199 | - | - | 0 | - | -0.95% |
| 1998-09-30 | 0 | 1.050 | 1.030 | 1.090 | 1.020 | 1.050 | 198,000 | 205,380 | 1.0373 | 0.201 | 0.197 | 0.208 | 0.195 | 0.201 | 1,035,346 | 0.1984 | 5.00% |
| 1998-09-29 | 0 | 1.000 | 1.000 | 1.010 | 0.960 | 1.000 | 274,000 | 269,920 | 0.9851 | 0.191 | 0.191 | 0.193 | 0.184 | 0.191 | 1,432,752 | 0.1884 | 3.09% |
| 1998-09-28 | 0 | 0.970 | 0.970 | 0.980 | 0.960 | 1.000 | 682,000 | 656,720 | 0.9629 | 0.186 | 0.186 | 0.187 | 0.184 | 0.191 | 3,566,192 | 0.1842 | -2.02% |
| 1998-09-25 | 0 | 0.990 | 0.950 | 0.990 | 0.970 | 1.030 | 1,128,000 | 1,120,900 | 0.9937 | 0.189 | 0.182 | 0.189 | 0.186 | 0.197 | 5,898,336 | 0.1900 | 0.00% |
| 1998-09-24 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.189 | - | 0.191 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.189 | - | 0.191 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.189 | - | 0.189 | - | - | 0 | - | -1.00% |
| 1998-09-14 | 0 | 1.000 | 0.960 | 1.000 | - | - | 0 | 0 | - | 0.191 | 0.184 | 0.191 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 0.191 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.000 | 0.960 | - | - | - | 0 | 0 | - | 0.191 | 0.184 | - | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 1.000 | 1.000 | - | 0.990 | 1.000 | 146,000 | 145,500 | 0.9966 | 0.191 | 0.191 | - | 0.189 | 0.191 | 763,437 | 0.1906 | 0.00% |
| 1998-09-08 | 0 | 1.000 | 0.960 | 1.000 | 0.950 | 1.000 | 412,000 | 393,620 | 0.9554 | 0.191 | 0.184 | 0.191 | 0.182 | 0.191 | 2,154,357 | 0.1827 | 6.38% |
| 1998-09-07 | 0 | 0.940 | 0.910 | 0.940 | 0.890 | 0.950 | 150,000 | 140,700 | 0.9380 | 0.180 | 0.174 | 0.180 | 0.170 | 0.182 | 784,353 | 0.1794 | 10.59% |
| 1998-09-04 | 0 | 0.850 | - | 0.890 | - | - | 0 | 0 | - | 0.163 | - | 0.170 | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 0.850 | - | 0.850 | 0.770 | 0.850 | 50,000 | 39,140 | 0.7828 | 0.163 | - | 0.163 | 0.147 | 0.163 | 261,451 | 0.1497 | 10.39% |
| 1998-09-02 | 0 | 0.770 | 0.720 | 0.770 | 0.680 | 0.770 | 230,000 | 159,720 | 0.6944 | 0.147 | 0.138 | 0.147 | 0.130 | 0.147 | 1,202,675 | 0.1328 | 18.46% |
| 1998-09-01 | 0 | 0.650 | 0.650 | - | 0.640 | 0.720 | 720,000 | 473,660 | 0.6579 | 0.124 | 0.124 | - | 0.122 | 0.138 | 3,764,895 | 0.1258 | -13.33% |
| 1998-08-31 | 0 | 0.750 | 0.750 | 0.810 | 0.750 | 0.900 | 454,000 | 352,460 | 0.7763 | 0.143 | 0.143 | 0.155 | 0.143 | 0.172 | 2,373,976 | 0.1485 | -16.67% |
| 1998-08-28 | 0 | 0.900 | - | 0.900 | 0.900 | 0.900 | 423,000 | 380,640 | 0.8999 | 0.172 | - | 0.172 | 0.172 | 0.172 | 2,211,876 | 0.1721 | -10.00% |
| 1998-08-27 | 0 | 1.000 | - | 1.000 | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.191 | - | 0.191 | 0.191 | 0.191 | 104,580 | 0.1912 | -9.09% |
| 1998-08-26 | 0 | 1.100 | - | 1.100 | - | - | 0 | 0 | - | 0.210 | - | 0.210 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 1.100 | 1.060 | 1.100 | - | - | 0 | 0 | - | 0.210 | 0.203 | 0.210 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 1.100 | - | 1.100 | - | - | 0 | 0 | - | 0.210 | - | 0.210 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.100 | 1.060 | 1.100 | - | - | 0 | 0 | - | 0.210 | 0.203 | 0.210 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.100 | - | 1.100 | - | - | 25,000 | 27,500 | 1.1000 | 0.210 | - | 0.210 | - | - | 130,726 | 0.2104 | -0.90% |
| 1998-08-19 | 0 | 1.110 | - | 1.130 | 1.110 | 1.110 | 952,000 | 1,060,270 | 1.1137 | 0.212 | - | 0.216 | 0.212 | 0.212 | 4,978,028 | 0.2130 | -0.89% |
| 1998-08-18 | 0 | 1.120 | 1.110 | 1.130 | 1.120 | 1.120 | 50,000 | 56,000 | 1.1200 | 0.214 | 0.212 | 0.216 | 0.214 | 0.214 | 261,451 | 0.2142 | 0.00% |
| 1998-08-14 | 0 | 1.120 | - | 1.120 | - | - | 500,000 | 560,000 | 1.1200 | 0.214 | - | 0.214 | - | - | 2,614,511 | 0.2142 | -0.88% |
| 1998-08-13 | 0 | 1.130 | 1.120 | 1.130 | 1.130 | 1.140 | 622,000 | 703,060 | 1.1303 | 0.216 | 0.214 | 0.216 | 0.216 | 0.218 | 3,252,451 | 0.2162 | 0.00% |
| 1998-08-12 | 0 | 1.130 | 1.070 | 1.150 | - | - | 1,900,000 | 2,147,000 | 1.1300 | 0.216 | 0.205 | 0.220 | - | - | 9,935,140 | 0.2161 | 0.00% |
| 1998-08-11 | 0 | 1.130 | 1.130 | 1.150 | 1.130 | 1.130 | 180,000 | 203,400 | 1.1300 | 0.216 | 0.216 | 0.220 | 0.216 | 0.216 | 941,224 | 0.2161 | 0.00% |
| 1998-08-10 | 0 | 1.130 | 1.130 | - | - | - | 0 | 0 | - | 0.216 | 0.216 | - | - | - | 0 | - | 0.89% |
| 1998-08-07 | 0 | 1.120 | 1.120 | 1.160 | 1.120 | 1.120 | 6,000 | 6,720 | 1.1200 | 0.214 | 0.214 | 0.222 | 0.214 | 0.214 | 31,374 | 0.2142 | 0.90% |
| 1998-08-06 | 0 | 1.110 | 1.110 | - | 1.110 | 1.110 | 50,000 | 55,500 | 1.1100 | 0.212 | 0.212 | - | 0.212 | 0.212 | 261,451 | 0.2123 | 0.91% |
| 1998-08-05 | 0 | 1.100 | 1.100 | - | - | - | 0 | 0 | - | 0.210 | 0.210 | - | - | - | 0 | - | 0.92% |
| 1998-08-04 | 0 | 1.090 | 1.080 | - | 1.080 | 1.090 | 118,000 | 127,540 | 1.0808 | 0.208 | 0.207 | - | 0.207 | 0.208 | 617,024 | 0.2067 | 0.93% |
| 1998-08-03 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.080 | 134,000 | 144,720 | 1.0800 | 0.207 | 0.207 | 0.210 | 0.207 | 0.207 | 700,689 | 0.2065 | 0.00% |
| 1998-07-31 | 0 | 1.080 | 1.080 | - | - | - | 4,000 | 4,320 | 1.0800 | 0.207 | 0.207 | - | - | - | 20,916 | 0.2065 | 0.00% |
| 1998-07-30 | 0 | 1.080 | 1.080 | - | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.207 | 0.207 | - | 0.207 | 0.207 | 104,580 | 0.2065 | -1.82% |
| 1998-07-29 | 0 | 1.100 | 1.060 | 1.100 | - | - | 0 | 0 | - | 0.210 | 0.203 | 0.210 | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 1.100 | - | 1.120 | - | - | 118,000 | 129,800 | 1.1000 | 0.210 | - | 0.214 | - | - | 617,024 | 0.2104 | 0.00% |
| 1998-07-27 | 0 | 1.100 | - | 1.100 | 1.100 | 1.100 | 20,000 | 22,000 | 1.1000 | 0.210 | - | 0.210 | 0.210 | 0.210 | 104,580 | 0.2104 | -5.17% |
| 1998-07-24 | 0 | 1.160 | 1.060 | 1.160 | 1.160 | 1.160 | 6,000 | 6,960 | 1.1600 | 0.222 | 0.203 | 0.222 | 0.222 | 0.222 | 31,374 | 0.2218 | 5.45% |
| 1998-07-23 | 0 | 1.100 | 1.100 | - | 1.060 | 1.060 | 20,000 | 21,200 | 1.0600 | 0.210 | 0.210 | - | 0.203 | 0.203 | 104,580 | 0.2027 | 1.85% |
| 1998-07-22 | 0 | 1.080 | 1.080 | 1.090 | 1.050 | 1.090 | 530,000 | 566,900 | 1.0696 | 0.207 | 0.207 | 0.208 | 0.201 | 0.208 | 2,771,381 | 0.2046 | 2.86% |
| 1998-07-21 | 0 | 1.050 | 1.030 | 1.050 | 1.050 | 1.050 | 128,000 | 134,400 | 1.0500 | 0.201 | 0.197 | 0.201 | 0.201 | 0.201 | 669,315 | 0.2008 | 1.94% |
| 1998-07-20 | 0 | 1.030 | 1.030 | 1.070 | - | - | 0 | 0 | - | 0.197 | 0.197 | 0.205 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 1.030 | 1.030 | - | 1.010 | 1.030 | 1,640,000 | 1,662,900 | 1.0140 | 0.197 | 0.197 | - | 0.193 | 0.197 | 8,575,595 | 0.1939 | 3.00% |
| 1998-07-16 | 0 | 1.000 | 0.990 | - | 1.000 | 1.000 | 100,000 | 100,000 | 1.0000 | 0.191 | 0.189 | - | 0.191 | 0.191 | 522,902 | 0.1912 | 2.04% |
| 1998-07-15 | 0 | 0.980 | 0.980 | 1.050 | 0.980 | 0.980 | 100,000 | 98,000 | 0.9800 | 0.187 | 0.187 | 0.201 | 0.187 | 0.187 | 522,902 | 0.1874 | 3.16% |
| 1998-07-14 | 0 | 0.950 | 0.950 | 1.010 | 0.950 | 0.970 | 294,000 | 283,740 | 0.9651 | 0.182 | 0.182 | 0.193 | 0.182 | 0.186 | 1,537,332 | 0.1846 | -2.06% |
| 1998-07-13 | 0 | 0.970 | - | 0.970 | 0.970 | 0.980 | 38,000 | 36,960 | 0.9726 | 0.186 | - | 0.186 | 0.186 | 0.187 | 198,703 | 0.1860 | -5.83% |
| 1998-07-10 | 0 | 1.030 | 1.020 | 1.030 | 1.030 | 1.050 | 40,000 | 41,600 | 1.0400 | 0.197 | 0.195 | 0.197 | 0.197 | 0.201 | 209,161 | 0.1989 | -2.83% |
| 1998-07-09 | 0 | 1.060 | 1.050 | 1.090 | 1.060 | 1.100 | 210,000 | 228,630 | 1.0887 | 0.203 | 0.201 | 0.208 | 0.203 | 0.210 | 1,098,094 | 0.2082 | -1.85% |
| 1998-07-08 | 0 | 1.080 | 1.080 | 1.110 | 1.080 | 1.110 | 32,000 | 35,460 | 1.1081 | 0.207 | 0.207 | 0.212 | 0.207 | 0.212 | 167,329 | 0.2119 | -2.70% |
| 1998-07-07 | 0 | 1.110 | 1.110 | 1.180 | 1.110 | 1.150 | 300,000 | 343,240 | 1.1441 | 0.212 | 0.212 | 0.226 | 0.212 | 0.220 | 1,568,706 | 0.2188 | -3.48% |
| 1998-07-06 | 0 | 1.150 | 1.150 | 1.200 | 1.140 | 1.150 | 90,000 | 102,900 | 1.1433 | 0.220 | 0.220 | 0.229 | 0.218 | 0.220 | 470,612 | 0.2187 | 0.00% |
| 1998-07-03 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.150 | 50,000 | 57,500 | 1.1500 | 0.220 | 0.220 | 0.229 | 0.220 | 0.220 | 261,451 | 0.2199 | -3.36% |
| 1998-07-02 | 0 | 1.190 | 1.150 | 1.190 | - | - | 0 | 0 | - | 0.228 | 0.220 | 0.228 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.190 | 20,000 | 23,800 | 1.1900 | 0.228 | 0.226 | 0.228 | 0.228 | 0.228 | 104,580 | 0.2276 | -0.83% |
| 1998-06-29 | 0 | 1.200 | 1.160 | 1.200 | 1.200 | 1.200 | 110,000 | 132,000 | 1.2000 | 0.229 | 0.222 | 0.229 | 0.229 | 0.229 | 575,192 | 0.2295 | 0.00% |
| 1998-06-26 | 0 | 1.200 | 1.180 | 1.200 | 1.190 | 1.200 | 160,000 | 191,800 | 1.1988 | 0.229 | 0.226 | 0.229 | 0.228 | 0.229 | 836,643 | 0.2292 | 0.84% |
| 1998-06-25 | 0 | 1.190 | - | 1.190 | 1.190 | 1.190 | 32,000 | 38,080 | 1.1900 | 0.228 | - | 0.228 | 0.228 | 0.228 | 167,329 | 0.2276 | 0.00% |
| 1998-06-24 | 0 | 1.190 | - | 1.190 | - | - | 0 | 0 | - | 0.228 | - | 0.228 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 1.190 | - | 1.190 | - | - | 0 | 0 | - | 0.228 | - | 0.228 | - | - | 0 | - | -0.83% |
| 1998-06-22 | 0 | 1.200 | - | 1.200 | 1.200 | 1.200 | 50,000 | 60,000 | 1.2000 | 0.229 | - | 0.229 | 0.229 | 0.229 | 261,451 | 0.2295 | 0.00% |
| 1998-06-19 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.229 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.229 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.229 | - | 0.229 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.229 | - | 0.229 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 1.200 | - | 1.240 | - | - | 0 | 0 | - | 0.229 | - | 0.237 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 1.200 | 1.200 | 1.230 | - | - | 0 | 0 | - | 0.229 | 0.229 | 0.235 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 1.200 | 1.180 | 1.210 | 1.200 | 1.210 | 322,000 | 386,780 | 1.2012 | 0.229 | 0.226 | 0.231 | 0.229 | 0.231 | 1,683,745 | 0.2297 | -0.83% |
| 1998-06-10 | 0 | 1.210 | 1.210 | 1.280 | 1.210 | 1.210 | 1,183,000 | 1,431,270 | 1.2099 | 0.231 | 0.231 | 0.245 | 0.231 | 0.231 | 6,185,932 | 0.2314 | -3.20% |
| 1998-06-09 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.300 | 250,000 | 322,500 | 1.2900 | 0.239 | 0.239 | 0.249 | 0.239 | 0.249 | 1,307,255 | 0.2467 | -3.85% |
| 1998-06-08 | 0 | 1.300 | 1.300 | 1.420 | 1.300 | 1.380 | 38,000 | 51,800 | 1.3632 | 0.249 | 0.249 | 0.272 | 0.249 | 0.264 | 198,703 | 0.2607 | -0.76% |
| 1998-06-05 | 0 | 1.310 | 1.310 | - | - | - | 0 | 0 | - | 0.251 | 0.251 | - | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 1.310 | 1.300 | - | - | - | 0 | 0 | - | 0.251 | 0.249 | - | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 1.310 | 1.310 | - | 1.310 | 1.310 | 10,000 | 13,100 | 1.3100 | 0.251 | 0.251 | - | 0.251 | 0.251 | 52,290 | 0.2505 | 0.77% |
| 1998-06-02 | 0 | 1.300 | 1.300 | - | 1.300 | 1.320 | 96,000 | 125,400 | 1.3063 | 0.249 | 0.249 | - | 0.249 | 0.252 | 501,986 | 0.2498 | -2.26% |
| 1998-06-01 | 0 | 1.330 | 1.330 | - | 1.300 | 1.310 | 50,000 | 65,400 | 1.3080 | 0.254 | 0.254 | - | 0.249 | 0.251 | 261,451 | 0.2501 | 1.53% |
| 1998-05-29 | 0 | 1.380 | 1.360 | - | 1.380 | 1.380 | 34,000 | 46,920 | 1.3800 | 0.251 | 0.247 | - | 0.251 | 0.251 | 187,287 | 0.2505 | -1.43% |
| 1998-05-28 | 0 | 1.400 | 1.370 | - | - | - | 0 | 0 | - | 0.254 | 0.249 | - | - | - | 0 | - | 0.00% |
| 1998-05-27 | 0 | 1.400 | 1.380 | - | 1.400 | 1.500 | 130,000 | 188,200 | 1.4477 | 0.254 | 0.251 | - | 0.254 | 0.272 | 716,096 | 0.2628 | -6.67% |
| 1998-05-26 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.272 | - | 0.272 | - | - | 0 | - | -3.23% |
| 1998-05-25 | 0 | 1.550 | - | 1.550 | 1.550 | 1.550 | 408,000 | 632,136 | 1.5494 | 0.281 | - | 0.281 | 0.281 | 0.281 | 2,247,441 | 0.2813 | 0.00% |
| 1998-05-22 | 0 | 1.550 | - | 1.550 | 1.580 | 1.580 | 6,000 | 9,480 | 1.5800 | 0.281 | - | 0.281 | 0.287 | 0.287 | 33,051 | 0.2868 | -1.90% |
| 1998-05-21 | 0 | 1.580 | - | 1.580 | 1.580 | 1.580 | 4,000 | 6,320 | 1.5800 | 0.287 | - | 0.287 | 0.287 | 0.287 | 22,034 | 0.2868 | 0.00% |
| 1998-05-20 | 0 | 1.580 | 1.580 | 1.600 | 1.550 | 1.580 | 60,000 | 93,320 | 1.5553 | 0.287 | 0.287 | 0.290 | 0.281 | 0.287 | 330,506 | 0.2824 | -1.25% |
| 1998-05-19 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 8.84% |
| 1998-05-18 | 0 | 1.470 | 1.470 | - | 1.450 | 1.450 | 10,000 | 14,500 | 1.4500 | 0.267 | 0.267 | - | 0.263 | 0.263 | 55,084 | 0.2632 | 0.68% |
| 1998-05-15 | 0 | 1.460 | 1.460 | - | 1.450 | 1.470 | 40,000 | 58,460 | 1.4615 | 0.265 | 0.265 | - | 0.263 | 0.267 | 220,337 | 0.2653 | -0.68% |
| 1998-05-14 | 0 | 1.470 | 1.460 | - | 1.460 | 1.470 | 65,000 | 95,280 | 1.4658 | 0.267 | 0.265 | - | 0.265 | 0.267 | 358,048 | 0.2661 | 2.08% |
| 1998-05-13 | 0 | 1.440 | - | 1.510 | 1.440 | 1.530 | 238,000 | 353,580 | 1.4856 | 0.261 | - | 0.274 | 0.261 | 0.278 | 1,311,007 | 0.2697 | -8.28% |
| 1998-05-12 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.600 | 424,000 | 671,660 | 1.5841 | 0.285 | 0.285 | 0.290 | 0.285 | 0.290 | 2,335,576 | 0.2876 | -1.87% |
| 1998-05-11 | 0 | 1.600 | - | 1.600 | - | - | 96,000 | 148,140 | 1.5431 | 0.290 | - | 0.290 | - | - | 528,810 | 0.2801 | -0.62% |
| 1998-05-08 | 0 | 1.610 | 1.610 | 1.620 | 1.580 | 1.610 | 156,000 | 249,680 | 1.6005 | 0.292 | 0.292 | 0.294 | 0.287 | 0.292 | 859,316 | 0.2906 | 1.90% |
| 1998-05-07 | 0 | 1.580 | 1.540 | 1.580 | 1.540 | 1.580 | 288,000 | 451,180 | 1.5666 | 0.287 | 0.280 | 0.287 | 0.280 | 0.287 | 1,586,429 | 0.2844 | 0.00% |
| 1998-05-06 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 166,000 | 262,280 | 1.5800 | 0.287 | 0.285 | 0.289 | 0.287 | 0.287 | 914,400 | 0.2868 | -0.63% |
| 1998-05-05 | 0 | 1.590 | 1.590 | - | 1.590 | 1.590 | 42,000 | 66,780 | 1.5900 | 0.289 | 0.289 | - | 0.289 | 0.289 | 231,354 | 0.2886 | -1.24% |
| 1998-05-04 | 0 | 1.610 | 1.610 | - | 1.610 | 1.610 | 30,000 | 48,300 | 1.6100 | 0.292 | 0.292 | - | 0.292 | 0.292 | 165,253 | 0.2923 | 0.00% |
| 1998-05-01 | 0 | 1.610 | 1.600 | 1.640 | - | - | 100,000 | 161,000 | 1.6100 | 0.292 | 0.290 | 0.298 | - | - | 550,843 | 0.2923 | 0.00% |
| 1998-04-30 | 0 | 1.610 | 1.590 | 1.610 | 1.610 | 1.610 | 10,000 | 16,100 | 1.6100 | 0.292 | 0.289 | 0.292 | 0.292 | 0.292 | 55,084 | 0.2923 | 0.00% |
| 1998-04-29 | 0 | 1.610 | 1.610 | 1.650 | 1.600 | 1.610 | 80,000 | 128,500 | 1.6063 | 0.292 | 0.292 | 0.300 | 0.290 | 0.292 | 440,675 | 0.2916 | 0.00% |
| 1998-04-28 | 0 | 1.610 | 1.610 | - | 1.610 | 1.610 | 120,000 | 193,200 | 1.6100 | 0.292 | 0.292 | - | 0.292 | 0.292 | 661,012 | 0.2923 | 0.00% |
| 1998-04-27 | 0 | 1.610 | 1.600 | 1.680 | 1.610 | 1.620 | 42,000 | 67,820 | 1.6148 | 0.292 | 0.290 | 0.305 | 0.292 | 0.294 | 231,354 | 0.2931 | -1.83% |
| 1998-04-24 | 0 | 1.640 | 1.640 | 1.680 | 1.630 | 1.640 | 76,000 | 124,140 | 1.6334 | 0.298 | 0.298 | 0.305 | 0.296 | 0.298 | 418,641 | 0.2965 | 0.61% |
| 1998-04-23 | 0 | 1.630 | 1.610 | 1.670 | 1.620 | 1.630 | 66,000 | 107,280 | 1.6255 | 0.296 | 0.292 | 0.303 | 0.294 | 0.296 | 363,557 | 0.2951 | 1.24% |
| 1998-04-22 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.620 | 14,000 | 22,580 | 1.6129 | 0.292 | 0.292 | 0.294 | 0.292 | 0.294 | 77,118 | 0.2928 | 0.00% |
| 1998-04-21 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.620 | 1,176,000 | 1,894,340 | 1.6108 | 0.292 | 0.292 | 0.294 | 0.290 | 0.294 | 6,477,919 | 0.2924 | 0.00% |
| 1998-04-20 | 0 | 1.610 | 1.600 | 1.610 | 1.610 | 1.620 | 211,000 | 339,700 | 1.6100 | 0.292 | 0.290 | 0.292 | 0.292 | 0.294 | 1,162,280 | 0.2923 | 0.00% |
| 1998-04-17 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.620 | 1,189,000 | 1,909,200 | 1.6057 | 0.292 | 0.292 | 0.294 | 0.292 | 0.294 | 6,549,528 | 0.2915 | 0.62% |
| 1998-04-16 | 0 | 1.600 | 1.550 | 1.600 | 1.580 | 1.600 | 794,000 | 1,264,920 | 1.5931 | 0.290 | 0.281 | 0.290 | 0.287 | 0.290 | 4,373,697 | 0.2892 | 0.63% |
| 1998-04-15 | 0 | 1.590 | 1.580 | 1.610 | 1.590 | 1.610 | 92,000 | 147,500 | 1.6033 | 0.289 | 0.287 | 0.292 | 0.289 | 0.292 | 506,776 | 0.2911 | -1.24% |
| 1998-04-14 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.660 | 142,000 | 230,860 | 1.6258 | 0.292 | 0.292 | 0.294 | 0.290 | 0.301 | 782,198 | 0.2951 | 1.90% |
| 1998-04-09 | 0 | 1.580 | 1.570 | 1.610 | - | - | 200,000 | 318,000 | 1.5900 | 0.287 | 0.285 | 0.292 | - | - | 1,101,687 | 0.2886 | 0.00% |
| 1998-04-08 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 106,000 | 168,480 | 1.5894 | 0.287 | 0.287 | 0.290 | 0.287 | 0.287 | 583,894 | 0.2885 | -0.63% |
| 1998-04-07 | 0 | 1.590 | 1.580 | 1.610 | - | - | 1,137,000 | 1,807,770 | 1.5899 | 0.289 | 0.287 | 0.292 | - | - | 6,263,090 | 0.2886 | 0.00% |
| 1998-04-03 | 0 | 1.590 | 1.580 | 1.610 | - | - | 120,000 | 190,800 | 1.5900 | 0.289 | 0.287 | 0.292 | - | - | 661,012 | 0.2886 | 0.00% |
| 1998-04-02 | 0 | 1.590 | 1.590 | 1.600 | 1.560 | 1.600 | 770,000 | 1,223,600 | 1.5891 | 0.289 | 0.289 | 0.290 | 0.283 | 0.290 | 4,241,494 | 0.2885 | -1.24% |
| 1998-04-01 | 0 | 1.610 | 1.580 | 1.610 | 1.600 | 1.610 | 306,000 | 489,640 | 1.6001 | 0.292 | 0.287 | 0.292 | 0.290 | 0.292 | 1,685,581 | 0.2905 | 0.62% |
| 1998-03-31 | 0 | 1.600 | 1.600 | 1.630 | 1.580 | 1.650 | 850,000 | 1,366,800 | 1.6080 | 0.290 | 0.290 | 0.296 | 0.287 | 0.300 | 4,682,169 | 0.2919 | 3.23% |
| 1998-03-30 | 0 | 1.550 | 1.550 | 1.590 | 1.500 | 1.550 | 80,000 | 121,100 | 1.5138 | 0.281 | 0.281 | 0.289 | 0.272 | 0.281 | 440,675 | 0.2748 | 3.33% |
| 1998-03-27 | 0 | 1.500 | 1.500 | 1.560 | 1.480 | 1.500 | 198,000 | 295,400 | 1.4919 | 0.272 | 0.272 | 0.283 | 0.269 | 0.272 | 1,090,670 | 0.2708 | 3.45% |
| 1998-03-26 | 0 | 1.450 | 1.400 | - | - | - | 0 | 0 | - | 0.263 | 0.254 | - | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 4,000 | 5,800 | 1.4500 | 0.263 | 0.263 | 0.272 | 0.263 | 0.263 | 22,034 | 0.2632 | -2.03% |
| 1998-03-24 | 0 | 1.480 | - | 1.480 | 1.500 | 1.500 | 2,000 | 3,000 | 1.5000 | 0.269 | - | 0.269 | 0.272 | 0.272 | 11,017 | 0.2723 | 0.68% |
| 1998-03-23 | 0 | 1.470 | - | 1.480 | - | - | 6,000 | 8,820 | 1.4700 | 0.267 | - | 0.269 | - | - | 33,051 | 0.2669 | 0.00% |
| 1998-03-20 | 0 | 1.470 | - | 1.510 | 1.470 | 1.550 | 82,000 | 123,500 | 1.5061 | 0.267 | - | 0.274 | 0.267 | 0.281 | 451,692 | 0.2734 | -5.16% |
| 1998-03-19 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.281 | - | 0.281 | - | - | 0 | - | -0.64% |
| 1998-03-18 | 0 | 1.560 | - | 1.560 | 1.530 | 1.560 | 38,000 | 58,840 | 1.5484 | 0.283 | - | 0.283 | 0.278 | 0.283 | 209,321 | 0.2811 | 4.00% |
| 1998-03-17 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.272 | - | 0.272 | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 1.500 | - | 1.500 | 1.460 | 1.500 | 10,000 | 14,680 | 1.4680 | 0.272 | - | 0.272 | 0.265 | 0.272 | 55,084 | 0.2665 | -0.66% |
| 1998-03-13 | 0 | 1.510 | 1.500 | 1.530 | - | - | 0 | 0 | - | 0.274 | 0.272 | 0.278 | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 1.510 | - | 1.540 | - | - | 0 | 0 | - | 0.274 | - | 0.280 | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 1.510 | 1.510 | 1.540 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.274 | 0.274 | 0.280 | 0.272 | 0.272 | 55,084 | 0.2723 | -1.95% |
| 1998-03-10 | 0 | 1.540 | 1.500 | 1.550 | - | - | 0 | 0 | - | 0.280 | 0.272 | 0.281 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 1.540 | 1.500 | 1.550 | - | - | 1 | 2 | 2.0000 | 0.280 | 0.272 | 0.281 | - | - | 6 | 0.3631 | 0.00% |
| 1998-03-06 | 0 | 1.540 | 1.520 | 1.550 | 1.540 | 1.550 | 550,000 | 848,000 | 1.5418 | 0.280 | 0.276 | 0.281 | 0.280 | 0.281 | 3,029,639 | 0.2799 | -0.65% |
| 1998-03-05 | 0 | 1.550 | 1.540 | 1.560 | 1.540 | 1.550 | 202,000 | 312,980 | 1.5494 | 0.281 | 0.280 | 0.283 | 0.280 | 0.281 | 1,112,704 | 0.2813 | -1.27% |
| 1998-03-04 | 0 | 1.570 | 1.500 | 1.570 | 1.550 | 1.600 | 240,000 | 376,400 | 1.5683 | 0.285 | 0.272 | 0.285 | 0.281 | 0.290 | 1,322,024 | 0.2847 | -1.26% |
| 1998-03-03 | 0 | 1.590 | 1.580 | 1.590 | 1.590 | 1.610 | 252,000 | 403,120 | 1.5997 | 0.289 | 0.287 | 0.289 | 0.289 | 0.292 | 1,388,125 | 0.2904 | 0.00% |
| 1998-03-02 | 0 | 1.590 | - | 1.600 | 1.580 | 1.610 | 220,000 | 350,640 | 1.5938 | 0.289 | - | 0.290 | 0.287 | 0.292 | 1,211,856 | 0.2893 | 1.27% |
| 1998-02-27 | 0 | 1.570 | 1.540 | 1.570 | 1.550 | 1.580 | 1,092,400 | 1,704,880 | 1.5607 | 0.285 | 0.280 | 0.285 | 0.281 | 0.287 | 6,017,414 | 0.2833 | 1.29% |
| 1998-02-26 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.550 | 210,000 | 325,340 | 1.5492 | 0.281 | 0.278 | 0.281 | 0.278 | 0.281 | 1,156,771 | 0.2812 | 3.33% |
| 1998-02-25 | 0 | 1.500 | 1.500 | - | - | - | 0 | 0 | - | 0.272 | 0.272 | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 1.500 | 1.500 | - | 1.490 | 1.490 | 6,000 | 8,940 | 1.4900 | 0.272 | 0.272 | - | 0.270 | 0.270 | 33,051 | 0.2705 | 0.67% |
| 1998-02-23 | 0 | 1.490 | 1.490 | 1.550 | 1.490 | 1.490 | 10,000 | 14,900 | 1.4900 | 0.270 | 0.270 | 0.281 | 0.270 | 0.270 | 55,084 | 0.2705 | 0.00% |
| 1998-02-20 | 0 | 1.490 | 1.490 | - | 1.490 | 1.490 | 1,000,000 | 1,507,000 | 1.5070 | 0.270 | 0.270 | - | 0.270 | 0.270 | 5,508,434 | 0.2736 | 1.36% |
| 1998-02-19 | 0 | 1.470 | - | 1.500 | 1.450 | 1.480 | 282,000 | 412,000 | 1.4610 | 0.267 | - | 0.272 | 0.263 | 0.269 | 1,553,378 | 0.2652 | 1.38% |
| 1998-02-18 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 50,000 | 72,500 | 1.4500 | 0.263 | 0.263 | 0.272 | 0.263 | 0.263 | 275,422 | 0.2632 | -0.68% |
| 1998-02-16 | 0 | 1.460 | 1.460 | - | 1.440 | 1.460 | 157,500 | 229,020 | 1.4541 | 0.265 | 0.265 | - | 0.261 | 0.265 | 867,578 | 0.2640 | 0.00% |
| 1998-02-13 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.460 | 40,000 | 58,400 | 1.4600 | 0.265 | 0.265 | 0.272 | 0.265 | 0.265 | 220,337 | 0.2650 | 0.00% |
| 1998-02-12 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 54,000 | 78,840 | 1.4600 | 0.265 | 0.265 | - | 0.265 | 0.265 | 297,455 | 0.2650 | -0.68% |
| 1998-02-11 | 0 | 1.470 | 1.460 | - | 1.460 | 1.480 | 594,000 | 873,080 | 1.4698 | 0.267 | 0.265 | - | 0.265 | 0.269 | 3,272,010 | 0.2668 | 2.08% |
| 1998-02-10 | 0 | 1.440 | 1.420 | 1.480 | 1.410 | 1.440 | 140,000 | 199,400 | 1.4243 | 0.261 | 0.258 | 0.269 | 0.256 | 0.261 | 771,181 | 0.2586 | 0.70% |
| 1998-02-09 | 0 | 1.430 | 1.430 | - | 1.350 | 1.430 | 70,000 | 97,200 | 1.3886 | 0.260 | 0.260 | - | 0.245 | 0.260 | 385,590 | 0.2521 | 10.00% |
| 1998-02-06 | 0 | 1.300 | 1.260 | 1.340 | 1.220 | 1.300 | 82,000 | 104,200 | 1.2707 | 0.236 | 0.229 | 0.243 | 0.221 | 0.236 | 451,692 | 0.2307 | 8.33% |
| 1998-02-05 | 0 | 1.200 | 1.170 | 1.240 | 1.100 | 1.200 | 280,000 | 320,000 | 1.1429 | 0.218 | 0.212 | 0.225 | 0.200 | 0.218 | 1,542,362 | 0.2075 | 9.09% |
| 1998-02-04 | 0 | 1.100 | 1.080 | 1.100 | 1.050 | 1.100 | 200,000 | 215,700 | 1.0785 | 0.200 | 0.196 | 0.200 | 0.191 | 0.200 | 1,101,687 | 0.1958 | 6.80% |
| 1998-02-03 | 0 | 1.030 | 1.020 | 1.050 | 1.000 | 1.050 | 160,000 | 161,700 | 1.0106 | 0.187 | 0.185 | 0.191 | 0.182 | 0.191 | 881,350 | 0.1835 | 8.42% |
| 1998-02-02 | 0 | 0.950 | 0.950 | 0.970 | 0.840 | 0.970 | 142,000 | 131,600 | 0.9268 | 0.172 | 0.172 | 0.176 | 0.152 | 0.176 | 782,198 | 0.1682 | 18.75% |
| 1998-01-27 | 0 | 0.800 | 0.800 | - | 0.780 | 0.820 | 1,080,000 | 864,700 | 0.8006 | 0.145 | 0.145 | - | 0.142 | 0.149 | 5,949,109 | 0.1453 | 3.90% |
| 1998-01-26 | 0 | 0.770 | 0.730 | 0.770 | 0.770 | 0.790 | 1,928,000 | 1,490,140 | 0.7729 | 0.140 | 0.133 | 0.140 | 0.140 | 0.143 | 10,620,262 | 0.1403 | 0.00% |
| 1998-01-23 | 0 | 0.770 | 0.720 | 0.770 | 0.760 | 0.780 | 782,000 | 601,660 | 0.7694 | 0.140 | 0.131 | 0.140 | 0.138 | 0.142 | 4,307,596 | 0.1397 | -2.53% |
| 1998-01-22 | 0 | 0.790 | - | 0.790 | 0.810 | 0.840 | 62,000 | 51,060 | 0.8235 | 0.143 | - | 0.143 | 0.147 | 0.152 | 341,523 | 0.1495 | -5.95% |
| 1998-01-21 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.850 | 608,000 | 509,720 | 0.8384 | 0.152 | 0.151 | 0.152 | 0.151 | 0.154 | 3,349,128 | 0.1522 | -1.18% |
| 1998-01-20 | 0 | 0.850 | 0.820 | 0.840 | 0.830 | 0.880 | 1,619,000 | 1,367,740 | 0.8448 | 0.154 | 0.149 | 0.152 | 0.151 | 0.160 | 8,918,155 | 0.1534 | 1.19% |
| 1998-01-19 | 0 | 0.840 | 0.830 | 0.860 | 0.830 | 0.850 | 1,200,000 | 1,002,400 | 0.8353 | 0.152 | 0.151 | 0.156 | 0.151 | 0.154 | 6,610,121 | 0.1516 | -1.18% |
| 1998-01-16 | 0 | 0.850 | - | 0.850 | 0.850 | 0.900 | 170,000 | 149,100 | 0.8771 | 0.154 | - | 0.154 | 0.154 | 0.163 | 936,434 | 0.1592 | -5.56% |
| 1998-01-15 | 0 | 0.900 | 0.880 | 0.900 | 0.850 | 0.960 | 512,000 | 466,200 | 0.9105 | 0.163 | 0.160 | 0.163 | 0.154 | 0.174 | 2,820,318 | 0.1653 | -7.22% |
| 1998-01-14 | 0 | 0.970 | 0.970 | 0.990 | 0.950 | 0.990 | 476,000 | 467,000 | 0.9811 | 0.176 | 0.176 | 0.180 | 0.172 | 0.180 | 2,622,015 | 0.1781 | -2.02% |
| 1998-01-13 | 0 | 0.990 | 0.940 | 1.000 | 0.980 | 1.120 | 116,000 | 123,960 | 1.0686 | 0.180 | 0.171 | 0.182 | 0.178 | 0.203 | 638,978 | 0.1940 | -11.61% |
| 1998-01-12 | 0 | 1.120 | 1.100 | 1.120 | 1.090 | 1.160 | 60,000 | 67,800 | 1.1300 | 0.203 | 0.200 | 0.203 | 0.198 | 0.211 | 330,506 | 0.2051 | -3.45% |
| 1998-01-09 | 0 | 1.160 | - | 1.160 | 1.160 | 1.440 | 2,077,000 | 2,448,460 | 1.1788 | 0.211 | - | 0.211 | 0.211 | 0.261 | 11,441,018 | 0.2140 | -21.09% |
| 1998-01-08 | 0 | 1.470 | - | 1.550 | 1.470 | 1.620 | 46,000 | 72,060 | 1.5665 | 0.267 | - | 0.281 | 0.267 | 0.294 | 253,388 | 0.2844 | -11.98% |
| 1998-01-07 | 0 | 1.670 | - | 1.670 | 1.680 | 1.700 | 150,000 | 253,500 | 1.6900 | 0.303 | - | 0.303 | 0.305 | 0.309 | 826,265 | 0.3068 | -1.76% |
| 1998-01-06 | 0 | 1.700 | 1.690 | 1.710 | 1.700 | 1.700 | 406,000 | 690,200 | 1.7000 | 0.309 | 0.307 | 0.310 | 0.309 | 0.309 | 2,236,424 | 0.3086 | -1.16% |
| 1998-01-05 | 0 | 1.720 | 1.710 | 1.720 | 1.710 | 1.720 | 80,000 | 137,300 | 1.7163 | 0.312 | 0.310 | 0.312 | 0.310 | 0.312 | 440,675 | 0.3116 | 0.00% |
| 1998-01-02 | 0 | 1.720 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.312 | 0.312 | 0.318 | - | - | 0 | - | 1.18% |
| 1997-12-31 | 0 | 1.700 | 1.700 | 1.760 | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 0.309 | 0.309 | 0.320 | 0.309 | 0.309 | 55,084 | 0.3086 | -1.16% |
| 1997-12-30 | 0 | 1.720 | 1.670 | 1.720 | 1.670 | 1.720 | 190,000 | 318,120 | 1.6743 | 0.312 | 0.303 | 0.312 | 0.303 | 0.312 | 1,046,603 | 0.3040 | 2.99% |
| 1997-12-29 | 0 | 1.670 | - | 1.710 | 1.670 | 1.670 | 2,000 | 3,340 | 1.6700 | 0.303 | - | 0.310 | 0.303 | 0.303 | 11,017 | 0.3032 | 0.00% |
| 1997-12-24 | 0 | 1.670 | 1.670 | - | 1.670 | 1.690 | 141,000 | 236,720 | 1.6789 | 0.303 | 0.303 | - | 0.303 | 0.307 | 776,689 | 0.3048 | -2.34% |
| 1997-12-23 | 0 | 1.710 | 1.710 | - | 1.700 | 1.700 | 466,000 | 792,200 | 1.7000 | 0.310 | 0.310 | - | 0.309 | 0.309 | 2,566,930 | 0.3086 | 1.18% |
| 1997-12-22 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.720 | 678,000 | 1,154,300 | 1.7025 | 0.307 | 0.307 | 0.309 | 0.307 | 0.312 | 3,734,719 | 0.3091 | -1.74% |
| 1997-12-19 | 0 | 1.720 | 1.720 | 1.750 | 1.720 | 1.730 | 70,000 | 120,900 | 1.7271 | 0.312 | 0.312 | 0.318 | 0.312 | 0.314 | 385,590 | 0.3135 | -0.58% |
| 1997-12-18 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.730 | 188,000 | 322,200 | 1.7138 | 0.314 | 0.314 | 0.318 | 0.314 | 0.314 | 1,035,586 | 0.3111 | 0.00% |
| 1997-12-17 | 0 | 1.730 | 1.680 | 1.730 | 1.700 | 1.730 | 378,000 | 649,580 | 1.7185 | 0.314 | 0.305 | 0.314 | 0.309 | 0.314 | 2,082,188 | 0.3120 | 1.76% |
| 1997-12-16 | 0 | 1.700 | 1.680 | 1.720 | 1.700 | 1.700 | 236,000 | 401,200 | 1.7000 | 0.309 | 0.305 | 0.312 | 0.309 | 0.309 | 1,299,991 | 0.3086 | 0.00% |
| 1997-12-15 | 0 | 1.700 | 1.680 | - | 1.700 | 1.700 | 110,000 | 187,000 | 1.7000 | 0.309 | 0.305 | - | 0.309 | 0.309 | 605,928 | 0.3086 | 0.59% |
| 1997-12-12 | 0 | 1.690 | 1.690 | - | 1.660 | 1.700 | 93,000 | 156,780 | 1.6858 | 0.307 | 0.307 | - | 0.301 | 0.309 | 512,284 | 0.3060 | -0.59% |
| 1997-12-11 | 0 | 1.700 | 1.680 | 1.700 | 1.700 | 1.720 | 310,000 | 528,540 | 1.7050 | 0.309 | 0.305 | 0.309 | 0.309 | 0.312 | 1,707,615 | 0.3095 | -5.56% |
| 1997-12-10 | 0 | 1.800 | - | 1.820 | 1.800 | 1.830 | 230,000 | 420,400 | 1.8278 | 0.327 | - | 0.330 | 0.327 | 0.332 | 1,266,940 | 0.3318 | -1.64% |
| 1997-12-09 | 0 | 1.830 | - | 1.830 | 1.830 | 1.850 | 310,000 | 569,900 | 1.8384 | 0.332 | - | 0.332 | 0.332 | 0.336 | 1,707,615 | 0.3337 | -1.08% |
| 1997-12-08 | 0 | 1.850 | - | 1.850 | 1.850 | 1.860 | 90,000 | 167,000 | 1.8556 | 0.336 | - | 0.336 | 0.336 | 0.338 | 495,759 | 0.3369 | -0.54% |
| 1997-12-05 | 0 | 1.860 | 1.850 | 1.870 | 1.850 | 1.880 | 346,000 | 646,120 | 1.8674 | 0.338 | 0.336 | 0.339 | 0.336 | 0.341 | 1,905,918 | 0.3390 | -0.53% |
| 1997-12-04 | 0 | 1.870 | 1.860 | 1.870 | 1.800 | 1.870 | 1,418,000 | 2,610,560 | 1.8410 | 0.339 | 0.338 | 0.339 | 0.327 | 0.339 | 7,810,960 | 0.3342 | 3.89% |
| 1997-12-03 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.800 | 4,000 | 7,200 | 1.8000 | 0.327 | 0.325 | 0.327 | 0.327 | 0.327 | 22,034 | 0.3268 | 0.00% |
| 1997-12-02 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.800 | 50,000 | 89,800 | 1.7960 | 0.327 | 0.325 | 0.327 | 0.325 | 0.327 | 275,422 | 0.3260 | 0.56% |
| 1997-12-01 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.790 | 93,000 | 166,400 | 1.7892 | 0.325 | 0.325 | 0.327 | 0.325 | 0.325 | 512,284 | 0.3248 | -0.56% |
| 1997-11-28 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.800 | 570,000 | 1,026,000 | 1.8000 | 0.327 | 0.325 | 0.327 | 0.327 | 0.327 | 3,139,808 | 0.3268 | 0.00% |
| 1997-11-27 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.800 | 444,000 | 798,800 | 1.7991 | 0.327 | 0.325 | 0.327 | 0.325 | 0.327 | 2,445,745 | 0.3266 | 0.00% |
| 1997-11-26 | 0 | 1.800 | 1.800 | - | 1.770 | 1.800 | 580,000 | 1,041,900 | 1.7964 | 0.327 | 0.327 | - | 0.321 | 0.327 | 3,194,892 | 0.3261 | 1.69% |
| 1997-11-25 | 0 | 1.770 | 1.760 | 1.770 | 1.750 | 1.780 | 294,000 | 521,040 | 1.7722 | 0.321 | 0.320 | 0.321 | 0.318 | 0.323 | 1,619,480 | 0.3217 | -1.67% |
| 1997-11-24 | 0 | 1.800 | 1.780 | 1.800 | 1.780 | 1.810 | 320,000 | 575,640 | 1.7989 | 0.327 | 0.323 | 0.327 | 0.323 | 0.329 | 1,762,699 | 0.3266 | 1.69% |
| 1997-11-21 | 0 | 1.770 | 1.760 | 1.800 | 1.770 | 1.770 | 30,000 | 53,100 | 1.7700 | 0.321 | 0.320 | 0.327 | 0.321 | 0.321 | 165,253 | 0.3213 | 0.57% |
| 1997-11-20 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.760 | 38,000 | 66,880 | 1.7600 | 0.320 | 0.320 | 0.321 | 0.320 | 0.320 | 209,321 | 0.3195 | 0.00% |
| 1997-11-19 | 0 | 1.760 | 1.720 | 1.770 | 1.760 | 1.770 | 412,000 | 728,740 | 1.7688 | 0.320 | 0.312 | 0.321 | 0.320 | 0.321 | 2,269,475 | 0.3211 | -0.56% |
| 1997-11-18 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.780 | 388,000 | 687,560 | 1.7721 | 0.321 | 0.321 | 0.327 | 0.321 | 0.323 | 2,137,273 | 0.3217 | -0.56% |
| 1997-11-17 | 0 | 1.780 | 1.770 | 1.800 | 1.750 | 1.860 | 2,080,000 | 3,787,820 | 1.8211 | 0.323 | 0.321 | 0.327 | 0.318 | 0.338 | 11,457,544 | 0.3306 | 2.30% |
| 1997-11-14 | 0 | 1.740 | - | 1.740 | 1.740 | 1.750 | 200,000 | 349,000 | 1.7450 | 0.316 | - | 0.316 | 0.316 | 0.318 | 1,101,687 | 0.3168 | -0.57% |
| 1997-11-13 | 0 | 1.750 | - | 1.750 | 1.730 | 1.760 | 210,000 | 367,240 | 1.7488 | 0.318 | - | 0.318 | 0.314 | 0.320 | 1,156,771 | 0.3175 | -2.23% |
| 1997-11-12 | 0 | 1.790 | - | 1.800 | 1.790 | 1.800 | 130,000 | 233,000 | 1.7923 | 0.325 | - | 0.327 | 0.325 | 0.327 | 716,096 | 0.3254 | -0.56% |
| 1997-11-11 | 0 | 1.800 | 1.800 | 1.850 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.327 | 0.327 | 0.336 | 0.327 | 0.327 | 165,253 | 0.3268 | 0.00% |
| 1997-11-10 | 0 | 1.800 | - | 1.800 | 1.800 | 1.810 | 56,000 | 100,988 | 1.8034 | 0.327 | - | 0.327 | 0.327 | 0.329 | 308,472 | 0.3274 | -0.55% |
| 1997-11-07 | 0 | 1.810 | - | 1.820 | 1.810 | 1.820 | 196,000 | 356,460 | 1.8187 | 0.329 | - | 0.330 | 0.329 | 0.330 | 1,079,653 | 0.3302 | -0.00% |
| 1997-11-06 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.850 | 80,000 | 147,700 | 1.8463 | 0.329 | 0.329 | 0.330 | 0.329 | 0.330 | 447,979 | 0.3297 | -0.54% |
| 1997-11-05 | 0 | 1.850 | - | 1.850 | 1.830 | 1.860 | 190,000 | 351,100 | 1.8479 | 0.330 | - | 0.330 | 0.327 | 0.332 | 1,063,950 | 0.3300 | -0.54% |
| 1997-11-04 | 0 | 1.860 | - | 1.860 | 1.900 | 1.930 | 40,000 | 76,600 | 1.9150 | 0.332 | - | 0.332 | 0.339 | 0.345 | 223,989 | 0.3420 | -3.63% |
| 1997-11-03 | 0 | 1.930 | 1.930 | 1.940 | 1.920 | 1.950 | 94,000 | 181,720 | 1.9332 | 0.345 | 0.345 | 0.346 | 0.343 | 0.348 | 526,375 | 0.3452 | -1.03% |
| 1997-10-31 | 0 | 1.950 | 1.890 | - | 1.800 | 1.950 | 270,000 | 510,400 | 1.8904 | 0.348 | 0.338 | - | 0.321 | 0.348 | 1,511,928 | 0.3376 | 5.98% |
| 1997-10-30 | 0 | 1.840 | 1.800 | - | 1.740 | 1.840 | 400,000 | 703,700 | 1.7593 | 0.329 | 0.321 | - | 0.311 | 0.329 | 2,239,894 | 0.3142 | 5.14% |
| 1997-10-29 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.760 | 80,000 | 140,100 | 1.7513 | 0.313 | 0.311 | 0.313 | 0.313 | 0.314 | 447,979 | 0.3127 | 0.00% |
| 1997-10-28 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | -4.89% |
| 1997-10-27 | 0 | 1.840 | - | 1.840 | 1.860 | 1.860 | 66,000 | 122,160 | 1.8509 | 0.329 | - | 0.329 | 0.332 | 0.332 | 369,582 | 0.3305 | -1.08% |
| 1997-10-24 | 0 | 1.860 | 1.860 | 1.900 | 1.840 | 1.860 | 563,000 | 1,039,260 | 1.8459 | 0.332 | 0.332 | 0.339 | 0.329 | 0.332 | 3,152,650 | 0.3296 | 0.54% |
| 1997-10-23 | 0 | 1.850 | - | 1.850 | 1.850 | 1.850 | 36,000 | 66,600 | 1.8500 | 0.330 | - | 0.330 | 0.330 | 0.330 | 201,590 | 0.3304 | -1.07% |
| 1997-10-22 | 0 | 1.870 | 1.850 | 1.890 | 1.850 | 2.000 | 322,000 | 617,960 | 1.9191 | 0.334 | 0.330 | 0.338 | 0.330 | 0.357 | 1,803,114 | 0.3427 | -7.65% |
| 1997-10-21 | 0 | 2.025 | 2.000 | 2.100 | 2.025 | 2.200 | 230,000 | 481,750 | 2.0946 | 0.362 | 0.357 | 0.375 | 0.362 | 0.393 | 1,287,939 | 0.3740 | -7.95% |
| 1997-10-20 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 392,000 | 865,650 | 2.2083 | 0.393 | 0.393 | 0.402 | 0.393 | 0.402 | 2,195,096 | 0.3944 | -4.35% |
| 1997-10-17 | 0 | 2.300 | 2.200 | 2.400 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 0.411 | 0.393 | 0.429 | 0.411 | 0.411 | 223,989 | 0.4107 | 4.55% |
| 1997-10-16 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 92,000 | 202,400 | 2.2000 | 0.393 | 0.393 | 0.411 | 0.393 | 0.393 | 515,176 | 0.3929 | 0.00% |
| 1997-10-15 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.350 | 204,000 | 458,800 | 2.2490 | 0.393 | 0.375 | 0.393 | 0.393 | 0.420 | 1,142,346 | 0.4016 | -8.33% |
| 1997-10-14 | 0 | 2.400 | 2.375 | 2.475 | 2.400 | 2.400 | 40,000 | 96,000 | 2.4000 | 0.429 | 0.424 | 0.442 | 0.429 | 0.429 | 223,989 | 0.4286 | 0.00% |
| 1997-10-13 | 0 | 2.400 | - | 2.425 | 2.400 | 2.425 | 58,000 | 140,400 | 2.4207 | 0.429 | - | 0.433 | 0.429 | 0.433 | 324,785 | 0.4323 | -2.04% |
| 1997-10-09 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.525 | 264,000 | 648,700 | 2.4572 | 0.438 | 0.433 | 0.442 | 0.438 | 0.451 | 1,478,330 | 0.4388 | -2.00% |
| 1997-10-08 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.525 | 130,000 | 326,500 | 2.5115 | 0.446 | 0.442 | 0.446 | 0.446 | 0.451 | 727,965 | 0.4485 | 0.00% |
| 1997-10-07 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.500 | 166,000 | 410,350 | 2.4720 | 0.446 | 0.442 | 0.446 | 0.438 | 0.446 | 929,556 | 0.4414 | 0.00% |
| 1997-10-06 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.550 | 160,000 | 402,000 | 2.5125 | 0.446 | 0.442 | 0.455 | 0.446 | 0.455 | 895,958 | 0.4487 | -1.96% |
| 1997-10-03 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 156,000 | 397,150 | 2.5458 | 0.455 | 0.446 | 0.455 | 0.451 | 0.455 | 873,559 | 0.4546 | 0.00% |
| 1997-09-30 | 0 | 2.550 | 2.500 | 2.575 | 2.550 | 2.650 | 302,000 | 788,450 | 2.6108 | 0.455 | 0.446 | 0.460 | 0.455 | 0.473 | 1,691,120 | 0.4662 | -1.92% |
| 1997-09-29 | 0 | 2.600 | - | 2.625 | 2.525 | 2.650 | 2,026,000 | 5,250,400 | 2.5915 | 0.464 | - | 0.469 | 0.451 | 0.473 | 11,345,062 | 0.4628 | 2.97% |
| 1997-09-26 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 230,000 | 575,750 | 2.5033 | 0.451 | 0.446 | 0.451 | 0.446 | 0.451 | 1,287,939 | 0.4470 | 2.02% |
| 1997-09-25 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.475 | 104,000 | 253,650 | 2.4389 | 0.442 | 0.442 | 0.446 | 0.429 | 0.442 | 582,372 | 0.4355 | 1.02% |
| 1997-09-24 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 101,000 | 246,175 | 2.4374 | 0.438 | 0.438 | 0.442 | 0.433 | 0.438 | 565,573 | 0.4353 | 1.03% |
| 1997-09-23 | 0 | 2.425 | 2.400 | 2.450 | 2.425 | 2.500 | 32,000 | 79,250 | 2.4766 | 0.433 | 0.429 | 0.438 | 0.433 | 0.446 | 179,192 | 0.4423 | 0.00% |
| 1997-09-22 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.500 | 192,000 | 467,100 | 2.4328 | 0.433 | 0.433 | 0.438 | 0.429 | 0.446 | 1,075,149 | 0.4345 | -3.00% |
| 1997-09-19 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.525 | 112,000 | 280,450 | 2.5040 | 0.446 | 0.429 | 0.446 | 0.446 | 0.451 | 627,170 | 0.4472 | -2.91% |
| 1997-09-18 | 0 | 2.575 | 2.500 | 2.575 | 2.575 | 2.575 | 24,000 | 61,800 | 2.5750 | 0.460 | 0.446 | 0.460 | 0.460 | 0.460 | 134,394 | 0.4598 | -0.96% |
| 1997-09-16 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 120,000 | 309,500 | 2.5792 | 0.464 | 0.451 | 0.464 | 0.455 | 0.464 | 671,968 | 0.4606 | 1.96% |
| 1997-09-15 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.550 | 330,000 | 841,500 | 2.5500 | 0.455 | 0.451 | 0.460 | 0.455 | 0.455 | 1,847,912 | 0.4554 | 2.00% |
| 1997-09-12 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.600 | 634,000 | 1,591,300 | 2.5099 | 0.446 | 0.446 | 0.455 | 0.446 | 0.464 | 3,550,232 | 0.4482 | -5.66% |
| 1997-09-11 | 0 | 2.650 | 2.525 | 2.650 | 2.550 | 2.650 | 88,000 | 227,200 | 2.5818 | 0.473 | 0.451 | 0.473 | 0.455 | 0.473 | 492,777 | 0.4611 | 0.95% |
| 1997-09-10 | 0 | 2.625 | 2.600 | 2.700 | 2.625 | 2.650 | 112,000 | 296,200 | 2.6446 | 0.469 | 0.464 | 0.482 | 0.469 | 0.473 | 627,170 | 0.4723 | 0.00% |
| 1997-09-09 | 0 | 2.625 | 2.600 | - | 2.500 | 2.625 | 204,000 | 528,350 | 2.5900 | 0.469 | 0.464 | - | 0.446 | 0.469 | 1,142,346 | 0.4625 | 3.96% |
| 1997-09-08 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.550 | 310,000 | 778,900 | 2.5126 | 0.451 | 0.451 | 0.455 | 0.446 | 0.455 | 1,735,918 | 0.4487 | 1.00% |
| 1997-09-05 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.525 | 398,000 | 981,100 | 2.4651 | 0.446 | 0.446 | 0.451 | 0.433 | 0.451 | 2,228,694 | 0.4402 | 3.09% |
| 1997-09-04 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.500 | 46,000 | 113,550 | 2.4685 | 0.433 | 0.433 | 0.438 | 0.433 | 0.446 | 257,588 | 0.4408 | -3.00% |
| 1997-09-03 | 0 | 2.500 | 2.500 | 2.600 | 2.400 | 2.550 | 1,164,000 | 2,890,100 | 2.4829 | 0.446 | 0.446 | 0.464 | 0.429 | 0.455 | 6,518,091 | 0.4434 | 12.36% |
| 1997-09-02 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.550 | 928,000 | 2,086,650 | 2.2485 | 0.397 | 0.397 | 0.402 | 0.393 | 0.455 | 5,196,554 | 0.4015 | -13.59% |
| 1997-09-01 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.575 | 568,000 | 1,452,000 | 2.5563 | 0.460 | 0.455 | 0.460 | 0.451 | 0.460 | 3,180,649 | 0.4565 | -0.96% |
| 1997-08-29 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 1,256,000 | 3,265,600 | 2.6000 | 0.464 | 0.464 | 0.482 | 0.464 | 0.464 | 7,033,266 | 0.4643 | -9.57% |
| 1997-08-28 | 0 | 2.875 | - | 2.875 | 2.875 | 2.925 | 22,000 | 64,000 | 2.9091 | 0.513 | - | 0.513 | 0.513 | 0.522 | 123,194 | 0.5195 | 0.88% |
| 1997-08-27 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 698,000 | 1,990,200 | 2.8513 | 0.509 | 0.509 | 0.513 | 0.509 | 0.513 | 3,908,615 | 0.5092 | -0.87% |
| 1997-08-26 | 0 | 2.875 | 2.800 | 2.875 | 2.900 | 2.900 | 80,000 | 232,000 | 2.9000 | 0.513 | 0.500 | 0.513 | 0.518 | 0.518 | 447,979 | 0.5179 | 0.00% |
| 1997-08-25 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 572,000 | 1,630,850 | 2.8511 | 0.513 | 0.509 | 0.513 | 0.509 | 0.513 | 3,203,048 | 0.5092 | 2.68% |
| 1997-08-22 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.900 | 1,290,000 | 3,644,000 | 2.8248 | 0.500 | 0.500 | 0.504 | 0.500 | 0.518 | 7,223,657 | 0.5045 | 0.00% |
| 1997-08-21 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 598,000 | 1,684,200 | 2.8164 | 0.500 | 0.500 | 0.504 | 0.500 | 0.509 | 3,348,641 | 0.5030 | 0.00% |
| 1997-08-20 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.850 | 1,956,000 | 5,483,950 | 2.8037 | 0.500 | 0.500 | 0.504 | 0.491 | 0.509 | 10,953,080 | 0.5007 | -0.88% |
| 1997-08-19 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.825 | 448,000 | 1,254,650 | 2.8006 | 0.504 | 0.500 | 0.504 | 0.491 | 0.504 | 2,508,681 | 0.5001 | -0.88% |
| 1997-08-15 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.875 | 368,000 | 1,049,550 | 2.8520 | 0.509 | 0.509 | 0.518 | 0.509 | 0.513 | 2,060,702 | 0.5093 | 0.00% |
| 1997-08-14 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.850 | 604,000 | 1,717,550 | 2.8436 | 0.509 | 0.509 | 0.513 | 0.504 | 0.509 | 3,382,240 | 0.5078 | 0.00% |
| 1997-08-13 | 0 | 2.850 | 2.850 | 2.900 | 2.800 | 2.850 | 102,000 | 288,450 | 2.8279 | 0.509 | 0.509 | 0.518 | 0.500 | 0.509 | 571,173 | 0.5050 | -1.72% |
| 1997-08-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.518 | - | 0.518 | - | - | 0 | - | 0.00% |
| 1997-08-11 | 0 | 2.900 | - | 2.900 | 2.875 | 2.900 | 10,000 | 28,800 | 2.8800 | 0.518 | - | 0.518 | 0.513 | 0.518 | 55,997 | 0.5143 | 0.00% |
| 1997-08-08 | 0 | 2.900 | 2.850 | 2.900 | 2.700 | 2.900 | 190,000 | 539,700 | 2.8405 | 0.518 | 0.509 | 0.518 | 0.482 | 0.518 | 1,063,950 | 0.5073 | 3.57% |
| 1997-08-07 | 0 | 2.800 | 2.800 | 2.875 | 2.700 | 2.900 | 316,000 | 887,450 | 2.8084 | 0.500 | 0.500 | 0.513 | 0.482 | 0.518 | 1,769,516 | 0.5015 | 2.75% |
| 1997-08-06 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.825 | 68,000 | 190,100 | 2.7956 | 0.487 | 0.487 | 0.500 | 0.487 | 0.504 | 380,782 | 0.4992 | -3.54% |
| 1997-08-05 | 0 | 2.825 | 2.725 | 2.825 | 2.825 | 2.850 | 40,000 | 113,250 | 2.8313 | 0.504 | 0.487 | 0.504 | 0.504 | 0.509 | 223,989 | 0.5056 | 0.00% |
| 1997-08-04 | 0 | 2.825 | 2.800 | 2.825 | 2.825 | 2.875 | 224,000 | 636,900 | 2.8433 | 0.504 | 0.500 | 0.504 | 0.504 | 0.513 | 1,254,341 | 0.5078 | -0.88% |
| 1997-08-01 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.850 | 72,000 | 205,200 | 2.8500 | 0.509 | 0.509 | 0.513 | 0.509 | 0.509 | 403,181 | 0.5090 | -0.87% |
| 1997-07-31 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.875 | 94,000 | 269,000 | 2.8617 | 0.513 | 0.513 | 0.518 | 0.509 | 0.513 | 526,375 | 0.5110 | -0.86% |
| 1997-07-30 | 0 | 2.900 | 2.850 | 2.925 | 2.850 | 2.900 | 388,000 | 1,113,150 | 2.8689 | 0.518 | 0.509 | 0.522 | 0.509 | 0.518 | 2,172,697 | 0.5123 | 1.75% |
| 1997-07-29 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 98,000 | 280,750 | 2.8648 | 0.509 | 0.509 | 0.513 | 0.509 | 0.513 | 548,774 | 0.5116 | -1.72% |
| 1997-07-28 | 0 | 2.900 | 2.800 | 2.925 | 2.900 | 2.950 | 246,000 | 716,650 | 2.9132 | 0.518 | 0.500 | 0.522 | 0.518 | 0.527 | 1,377,535 | 0.5202 | -1.69% |
| 1997-07-25 | 0 | 2.950 | 2.875 | 3.000 | 2.800 | 2.950 | 266,000 | 765,050 | 2.8761 | 0.527 | 0.513 | 0.536 | 0.500 | 0.527 | 1,489,529 | 0.5136 | 5.36% |
| 1997-07-24 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 46,000 | 129,400 | 2.8130 | 0.500 | 0.500 | 0.504 | 0.500 | 0.509 | 257,588 | 0.5024 | -1.75% |
| 1997-07-23 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 228,000 | 646,100 | 2.8338 | 0.509 | 0.504 | 0.509 | 0.504 | 0.509 | 1,276,739 | 0.5061 | 0.88% |
| 1997-07-22 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.825 | 248,000 | 695,550 | 2.8046 | 0.504 | 0.500 | 0.504 | 0.500 | 0.504 | 1,388,734 | 0.5009 | 1.80% |
| 1997-07-21 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.850 | 196,000 | 544,200 | 2.7765 | 0.496 | 0.496 | 0.500 | 0.487 | 0.509 | 1,097,548 | 0.4958 | 0.00% |
| 1997-07-18 | 0 | 2.775 | 2.750 | 2.800 | 2.700 | 2.775 | 988,000 | 2,699,950 | 2.7327 | 0.496 | 0.491 | 0.500 | 0.482 | 0.496 | 5,532,538 | 0.4880 | 1.83% |
| 1997-07-17 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 228,000 | 619,600 | 2.7175 | 0.487 | 0.482 | 0.487 | 0.482 | 0.491 | 1,276,739 | 0.4853 | -0.91% |
| 1997-07-16 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.750 | 454,000 | 1,239,450 | 2.7301 | 0.491 | 0.487 | 0.500 | 0.487 | 0.491 | 2,542,279 | 0.4875 | 0.00% |
| 1997-07-15 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 164,000 | 451,000 | 2.7500 | 0.491 | 0.491 | 0.496 | 0.491 | 0.491 | 918,356 | 0.4911 | -0.90% |
| 1997-07-14 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.775 | 286,000 | 784,600 | 2.7434 | 0.496 | 0.491 | 0.496 | 0.487 | 0.496 | 1,601,524 | 0.4899 | 0.00% |
| 1997-07-11 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 578,000 | 1,588,550 | 2.7484 | 0.496 | 0.491 | 0.496 | 0.482 | 0.496 | 3,236,646 | 0.4908 | 1.83% |
| 1997-07-10 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 234,000 | 637,100 | 2.7226 | 0.487 | 0.482 | 0.487 | 0.482 | 0.487 | 1,310,338 | 0.4862 | 0.00% |
| 1997-07-09 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.775 | 594,000 | 1,627,450 | 2.7398 | 0.487 | 0.487 | 0.491 | 0.482 | 0.496 | 3,326,242 | 0.4893 | -0.91% |
| 1997-07-08 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.800 | 862,000 | 2,350,100 | 2.7263 | 0.491 | 0.487 | 0.491 | 0.482 | 0.500 | 4,826,971 | 0.4869 | 3.77% |
| 1997-07-07 | 0 | 2.650 | 2.575 | 2.650 | 2.525 | 2.675 | 126,000 | 328,400 | 2.6063 | 0.473 | 0.460 | 0.473 | 0.451 | 0.478 | 705,567 | 0.4654 | 7.07% |
| 1997-07-04 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.550 | 418,000 | 1,047,250 | 2.5054 | 0.442 | 0.438 | 0.446 | 0.442 | 0.455 | 2,340,689 | 0.4474 | -1.98% |
| 1997-07-03 | 0 | 2.525 | 2.500 | 2.600 | 2.525 | 2.550 | 54,000 | 137,100 | 2.5389 | 0.451 | 0.446 | 0.464 | 0.451 | 0.455 | 302,386 | 0.4534 | -2.88% |
| 1997-06-27 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.650 | 104,000 | 275,400 | 2.6481 | 0.464 | 0.455 | 0.464 | 0.464 | 0.473 | 582,372 | 0.4729 | 0.00% |
| 1997-06-26 | 0 | 2.600 | 2.575 | 2.650 | 2.575 | 2.600 | 138,000 | 356,850 | 2.5859 | 0.464 | 0.460 | 0.473 | 0.460 | 0.464 | 772,763 | 0.4618 | 0.97% |
| 1997-06-25 | 0 | 2.575 | - | 2.650 | 2.550 | 2.625 | 198,000 | 515,150 | 2.6018 | 0.460 | - | 0.473 | 0.455 | 0.469 | 1,108,747 | 0.4646 | -1.90% |
| 1997-06-24 | 0 | 2.625 | 2.475 | 2.650 | 2.450 | 2.700 | 127,000 | 320,200 | 2.5213 | 0.469 | 0.442 | 0.473 | 0.438 | 0.482 | 711,166 | 0.4502 | -2.78% |
| 1997-06-23 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.750 | 420,000 | 1,136,000 | 2.7048 | 0.482 | 0.482 | 0.487 | 0.482 | 0.491 | 2,351,888 | 0.4830 | 0.00% |
| 1997-06-20 | 0 | 2.700 | 2.700 | 2.725 | 2.625 | 2.725 | 926,000 | 2,494,600 | 2.6940 | 0.482 | 0.482 | 0.487 | 0.469 | 0.487 | 5,185,354 | 0.4811 | 0.00% |
| 1997-06-19 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 440,000 | 1,173,500 | 2.6670 | 0.482 | 0.473 | 0.482 | 0.473 | 0.482 | 2,463,883 | 0.4763 | 3.85% |
| 1997-06-18 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 200,000 | 524,900 | 2.6245 | 0.464 | 0.464 | 0.473 | 0.464 | 0.473 | 1,119,947 | 0.4687 | -1.89% |
| 1997-06-17 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.675 | 798,000 | 2,110,400 | 2.6446 | 0.473 | 0.464 | 0.473 | 0.464 | 0.478 | 4,468,588 | 0.4723 | -0.93% |
| 1997-06-16 | 0 | 2.675 | 2.650 | 2.700 | 2.600 | 2.675 | 408,000 | 1,077,350 | 2.6406 | 0.478 | 0.473 | 0.482 | 0.464 | 0.478 | 2,284,692 | 0.4716 | 3.88% |
| 1997-06-13 | 0 | 2.575 | 2.550 | 2.600 | 2.500 | 2.575 | 378,000 | 953,950 | 2.5237 | 0.460 | 0.455 | 0.464 | 0.446 | 0.460 | 2,116,700 | 0.4507 | 5.10% |
| 1997-06-12 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.525 | 100,000 | 249,200 | 2.4920 | 0.438 | 0.438 | 0.446 | 0.438 | 0.451 | 559,973 | 0.4450 | -2.00% |
| 1997-06-11 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.500 | 226,000 | 560,600 | 2.4805 | 0.446 | 0.442 | 0.446 | 0.433 | 0.446 | 1,265,540 | 0.4430 | 0.00% |
| 1997-06-10 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 452,000 | 1,133,700 | 2.5082 | 0.446 | 0.446 | 0.451 | 0.446 | 0.451 | 2,531,080 | 0.4479 | 0.00% |
| 1997-06-06 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.500 | 156,000 | 389,500 | 2.4968 | 0.446 | 0.438 | 0.446 | 0.442 | 0.446 | 873,559 | 0.4459 | 0.00% |
| 1997-06-05 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.550 | 196,000 | 497,200 | 2.5367 | 0.446 | 0.446 | 0.455 | 0.446 | 0.455 | 1,097,548 | 0.4530 | -1.96% |
| 1997-06-04 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.600 | 106,000 | 272,950 | 2.5750 | 0.455 | 0.451 | 0.455 | 0.451 | 0.464 | 593,572 | 0.4598 | -0.97% |
| 1997-06-03 | 0 | 2.575 | 2.500 | 2.575 | 2.575 | 2.600 | 22,000 | 56,700 | 2.5773 | 0.460 | 0.446 | 0.460 | 0.460 | 0.464 | 123,194 | 0.4602 | -0.96% |
| 1997-06-02 | 0 | 2.600 | - | 2.625 | 2.600 | 2.700 | 220,000 | 577,200 | 2.6236 | 0.464 | - | 0.469 | 0.464 | 0.482 | 1,231,942 | 0.4685 | -1.70% |
| 1997-05-30 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.725 | 1,022,000 | 2,760,900 | 2.7015 | 0.472 | 0.468 | 0.472 | 0.472 | 0.477 | 5,841,931 | 0.4726 | 0.93% |
| 1997-05-29 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.750 | 6,276,000 | 16,947,950 | 2.7004 | 0.468 | 0.468 | 0.472 | 0.468 | 0.481 | 35,874,714 | 0.4724 | 0.00% |
| 1997-05-28 | 0 | 2.675 | 2.675 | 2.700 | 2.575 | 2.700 | 1,976,000 | 5,156,000 | 2.6093 | 0.468 | 0.468 | 0.472 | 0.450 | 0.472 | 11,295,162 | 0.4565 | 2.88% |
| 1997-05-27 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.625 | 524,000 | 1,364,900 | 2.6048 | 0.455 | 0.450 | 0.455 | 0.455 | 0.459 | 2,995,276 | 0.4557 | 0.00% |
| 1997-05-26 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 606,000 | 1,578,850 | 2.6054 | 0.455 | 0.455 | 0.459 | 0.455 | 0.464 | 3,464,002 | 0.4558 | 0.00% |
| 1997-05-23 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.600 | 88,000 | 228,300 | 2.5943 | 0.455 | 0.455 | 0.459 | 0.450 | 0.455 | 503,023 | 0.4539 | 0.00% |
| 1997-05-22 | 0 | 2.600 | 2.600 | 2.650 | 2.575 | 2.650 | 656,000 | 1,706,150 | 2.6008 | 0.455 | 0.455 | 0.464 | 0.450 | 0.464 | 3,749,811 | 0.4550 | -0.95% |
| 1997-05-21 | 0 | 2.625 | 2.575 | 2.650 | 2.575 | 2.750 | 446,000 | 1,182,350 | 2.6510 | 0.459 | 0.450 | 0.464 | 0.450 | 0.481 | 2,549,414 | 0.4638 | -2.78% |
| 1997-05-20 | 0 | 2.700 | 2.725 | 2.750 | 2.575 | 2.725 | 1,276,000 | 3,420,800 | 2.6809 | 0.472 | 0.477 | 0.481 | 0.450 | 0.477 | 7,293,839 | 0.4690 | 3.85% |
| 1997-05-19 | 0 | 2.600 | 2.600 | 2.650 | 2.525 | 2.650 | 1,487,000 | 3,821,300 | 2.5698 | 0.455 | 0.455 | 0.464 | 0.442 | 0.464 | 8,499,952 | 0.4496 | 1.96% |
| 1997-05-16 | 0 | 2.550 | 2.550 | 2.600 | 2.475 | 2.550 | 1,850,000 | 4,636,850 | 2.5064 | 0.446 | 0.446 | 0.455 | 0.433 | 0.446 | 10,574,924 | 0.4385 | 2.00% |
| 1997-05-15 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.550 | 504,000 | 1,259,250 | 2.4985 | 0.437 | 0.433 | 0.442 | 0.433 | 0.446 | 2,880,952 | 0.4371 | 0.00% |
| 1997-05-14 | 0 | 2.500 | - | 2.500 | 2.450 | 2.500 | 188,000 | 464,400 | 2.4702 | 0.437 | - | 0.437 | 0.429 | 0.437 | 1,074,641 | 0.4321 | 1.01% |
| 1997-05-13 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.500 | 1,142,000 | 2,829,250 | 2.4775 | 0.433 | 0.433 | 0.437 | 0.420 | 0.437 | 6,527,872 | 0.4334 | 4.21% |
| 1997-05-12 | 0 | 2.375 | 2.350 | 2.375 | 2.375 | 2.500 | 176,000 | 424,100 | 2.4097 | 0.415 | 0.411 | 0.415 | 0.415 | 0.437 | 1,006,047 | 0.4216 | -1.04% |
| 1997-05-09 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 110,000 | 264,000 | 2.4000 | 0.420 | 0.420 | 0.429 | 0.420 | 0.420 | 628,779 | 0.4199 | 0.00% |
| 1997-05-08 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.425 | 72,000 | 173,300 | 2.4069 | 0.420 | 0.420 | 0.437 | 0.420 | 0.424 | 411,565 | 0.4211 | -1.03% |
| 1997-05-07 | 0 | 2.425 | 2.425 | 2.500 | 2.400 | 2.450 | 113,000 | 273,900 | 2.4239 | 0.424 | 0.424 | 0.437 | 0.420 | 0.429 | 645,928 | 0.4240 | 1.04% |
| 1997-05-06 | 0 | 2.400 | - | 2.400 | 2.400 | 2.500 | 244,000 | 605,200 | 2.4803 | 0.420 | - | 0.420 | 0.420 | 0.437 | 1,394,747 | 0.4339 | -4.00% |
| 1997-05-05 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 556,000 | 1,380,500 | 2.4829 | 0.437 | 0.433 | 0.437 | 0.433 | 0.437 | 3,178,193 | 0.4344 | 1.01% |
| 1997-05-02 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.475 | 20,000 | 49,500 | 2.4750 | 0.433 | 0.429 | 0.437 | 0.433 | 0.433 | 114,324 | 0.4330 | 1.02% |
| 1997-05-01 | 0 | 2.450 | 2.425 | 2.500 | 2.425 | 2.450 | 50,000 | 122,250 | 2.4450 | 0.429 | 0.424 | 0.437 | 0.424 | 0.429 | 285,809 | 0.4277 | -2.00% |
| 1997-04-30 | 0 | 2.500 | - | 2.500 | 2.500 | 2.525 | 268,000 | 670,200 | 2.5007 | 0.437 | - | 0.437 | 0.437 | 0.442 | 1,531,935 | 0.4375 | 0.00% |
| 1997-04-29 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.500 | 312,000 | 780,000 | 2.5000 | 0.437 | 0.437 | 0.442 | 0.437 | 0.437 | 1,783,447 | 0.4374 | 0.00% |
| 1997-04-28 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.600 | 256,000 | 641,200 | 2.5047 | 0.437 | 0.429 | 0.437 | 0.437 | 0.455 | 1,463,341 | 0.4382 | 0.00% |
| 1997-04-25 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 436,000 | 1,091,000 | 2.5023 | 0.437 | 0.437 | 0.442 | 0.437 | 0.442 | 2,492,252 | 0.4378 | -0.99% |
| 1997-04-24 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 308,000 | 769,750 | 2.4992 | 0.442 | 0.437 | 0.442 | 0.433 | 0.442 | 1,760,582 | 0.4372 | 0.00% |
| 1997-04-23 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 1,108,000 | 2,773,150 | 2.5028 | 0.442 | 0.437 | 0.442 | 0.437 | 0.442 | 6,333,522 | 0.4379 | 1.00% |
| 1997-04-22 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.500 | 332,000 | 829,825 | 2.4995 | 0.437 | 0.437 | 0.442 | 0.437 | 0.437 | 1,897,770 | 0.4373 | -0.99% |
| 1997-04-21 | 0 | 2.525 | 2.525 | 2.550 | 2.450 | 2.525 | 662,000 | 1,657,250 | 2.5034 | 0.442 | 0.442 | 0.446 | 0.429 | 0.442 | 3,784,108 | 0.4379 | 1.00% |
| 1997-04-18 | 0 | 2.500 | 2.475 | 2.525 | 2.400 | 2.500 | 480,000 | 1,192,500 | 2.4844 | 0.437 | 0.433 | 0.442 | 0.420 | 0.437 | 2,743,764 | 0.4346 | 3.09% |
| 1997-04-17 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.550 | 636,000 | 1,572,400 | 2.4723 | 0.424 | 0.424 | 0.429 | 0.424 | 0.446 | 3,635,487 | 0.4325 | -1.02% |
| 1997-04-16 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.525 | 626,000 | 1,543,200 | 2.4652 | 0.429 | 0.429 | 0.433 | 0.424 | 0.442 | 3,578,326 | 0.4313 | 1.03% |
| 1997-04-15 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.500 | 314,000 | 768,100 | 2.4462 | 0.424 | 0.424 | 0.429 | 0.420 | 0.437 | 1,794,879 | 0.4279 | -3.00% |
| 1997-04-14 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 32,000 | 79,600 | 2.4875 | 0.437 | 0.433 | 0.437 | 0.433 | 0.437 | 182,918 | 0.4352 | -3.85% |
| 1997-04-11 | 0 | 2.600 | 2.500 | 2.600 | 2.450 | 2.600 | 260,000 | 647,450 | 2.4902 | 0.455 | 0.437 | 0.455 | 0.429 | 0.455 | 1,486,206 | 0.4356 | 8.33% |
| 1997-04-10 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.425 | 850,000 | 2,048,900 | 2.4105 | 0.420 | 0.420 | 0.424 | 0.415 | 0.424 | 4,858,749 | 0.4217 | -1.03% |
| 1997-04-09 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.450 | 322,000 | 787,700 | 2.4463 | 0.424 | 0.424 | 0.433 | 0.424 | 0.429 | 1,840,608 | 0.4280 | -2.02% |
| 1997-04-08 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.475 | 398,000 | 974,900 | 2.4495 | 0.433 | 0.429 | 0.433 | 0.424 | 0.433 | 2,275,038 | 0.4285 | 2.06% |
| 1997-04-07 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.450 | 438,000 | 1,064,400 | 2.4301 | 0.424 | 0.420 | 0.424 | 0.424 | 0.429 | 2,503,685 | 0.4251 | 3.19% |
| 1997-04-04 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 526,000 | 1,241,350 | 2.3600 | 0.411 | 0.407 | 0.411 | 0.407 | 0.415 | 3,006,708 | 0.4129 | -1.05% |
| 1997-04-03 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 114,000 | 272,250 | 2.3882 | 0.415 | 0.415 | 0.420 | 0.415 | 0.420 | 651,644 | 0.4178 | -1.04% |
| 1997-04-02 | 0 | 2.400 | 2.400 | 2.500 | 2.350 | 2.400 | 94,000 | 224,400 | 2.3872 | 0.420 | 0.420 | 0.437 | 0.411 | 0.420 | 537,320 | 0.4176 | -1.03% |
| 1997-04-01 | 0 | 2.425 | 2.425 | 2.475 | 2.375 | 2.450 | 110,000 | 263,700 | 2.3973 | 0.424 | 0.424 | 0.433 | 0.415 | 0.429 | 628,779 | 0.4194 | -3.00% |
| 1997-03-27 | 0 | 2.500 | 2.400 | 2.450 | 2.425 | 2.500 | 214,000 | 523,600 | 2.4467 | 0.437 | 0.420 | 0.429 | 0.424 | 0.437 | 1,223,261 | 0.4280 | 3.09% |
| 1997-03-26 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.425 | 20,000 | 48,500 | 2.4250 | 0.424 | 0.424 | 0.433 | 0.424 | 0.424 | 114,324 | 0.4242 | -1.02% |
| 1997-03-25 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 12,000 | 29,400 | 2.4500 | 0.429 | 0.420 | 0.429 | 0.429 | 0.429 | 68,594 | 0.4286 | -5.77% |
| 1997-03-24 | 0 | 2.600 | 2.450 | 2.600 | 2.450 | 2.600 | 52,000 | 130,200 | 2.5038 | 0.455 | 0.429 | 0.455 | 0.429 | 0.455 | 297,241 | 0.4380 | 14.29% |
| 1997-03-21 | 0 | 2.275 | - | 2.300 | 2.275 | 2.350 | 436,000 | 1,005,400 | 2.3060 | 0.398 | - | 0.402 | 0.398 | 0.411 | 2,492,252 | 0.4034 | -3.19% |
| 1997-03-20 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.400 | 176,000 | 419,150 | 2.3815 | 0.411 | 0.411 | 0.415 | 0.411 | 0.420 | 1,006,047 | 0.4166 | -3.09% |
| 1997-03-19 | 0 | 2.425 | - | 2.475 | 2.425 | 2.450 | 280,000 | 680,900 | 2.4318 | 0.424 | - | 0.433 | 0.424 | 0.429 | 1,600,529 | 0.4254 | -1.02% |
| 1997-03-18 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 350,000 | 857,200 | 2.4491 | 0.429 | 0.429 | 0.433 | 0.424 | 0.429 | 2,000,661 | 0.4285 | 1.03% |
| 1997-03-17 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.475 | 220,000 | 538,400 | 2.4473 | 0.424 | 0.424 | 0.429 | 0.424 | 0.433 | 1,257,559 | 0.4281 | 0.00% |
| 1997-03-14 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.425 | 766,000 | 1,848,250 | 2.4129 | 0.424 | 0.424 | 0.429 | 0.420 | 0.424 | 4,378,590 | 0.4221 | 0.00% |
| 1997-03-13 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.475 | 286,000 | 698,350 | 2.4418 | 0.424 | 0.424 | 0.429 | 0.424 | 0.433 | 1,634,826 | 0.4272 | -1.02% |
| 1997-03-12 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.475 | 110,000 | 270,200 | 2.4564 | 0.429 | 0.424 | 0.437 | 0.429 | 0.433 | 628,779 | 0.4297 | -2.00% |
| 1997-03-11 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 206,000 | 515,700 | 2.5034 | 0.437 | 0.433 | 0.437 | 0.433 | 0.442 | 1,177,532 | 0.4379 | 1.01% |
| 1997-03-10 | 0 | 2.475 | 2.475 | 2.525 | 2.450 | 2.525 | 338,000 | 840,600 | 2.4870 | 0.433 | 0.433 | 0.442 | 0.429 | 0.442 | 1,932,067 | 0.4351 | 0.00% |
| 1997-03-07 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 716,000 | 1,755,300 | 2.4515 | 0.433 | 0.429 | 0.437 | 0.429 | 0.433 | 4,092,781 | 0.4289 | 1.02% |
| 1997-03-06 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 344,000 | 848,650 | 2.4670 | 0.429 | 0.429 | 0.433 | 0.429 | 0.433 | 1,966,364 | 0.4316 | 0.00% |
| 1997-03-05 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.475 | 310,000 | 758,800 | 2.4477 | 0.429 | 0.429 | 0.433 | 0.424 | 0.433 | 1,772,014 | 0.4282 | 0.00% |
| 1997-03-04 | 0 | 2.450 | 2.450 | 2.500 | 2.425 | 2.500 | 300,000 | 745,300 | 2.4843 | 0.429 | 0.429 | 0.437 | 0.424 | 0.437 | 1,714,853 | 0.4346 | -1.01% |
| 1997-03-03 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 200,000 | 491,750 | 2.4588 | 0.433 | 0.429 | 0.433 | 0.429 | 0.433 | 1,143,235 | 0.4301 | 1.02% |
| 1997-02-28 | 0 | 2.450 | 2.425 | 2.450 | 2.375 | 2.450 | 894,000 | 2,161,650 | 2.4180 | 0.429 | 0.424 | 0.429 | 0.415 | 0.429 | 5,110,260 | 0.4230 | 2.08% |
| 1997-02-27 | 0 | 2.400 | 2.350 | 2.425 | 2.400 | 2.475 | 448,000 | 1,094,750 | 2.4436 | 0.420 | 0.411 | 0.424 | 0.420 | 0.433 | 2,560,846 | 0.4275 | -3.03% |
| 1997-02-26 | 0 | 2.475 | 2.450 | 2.500 | 2.425 | 2.475 | 388,000 | 956,200 | 2.4644 | 0.433 | 0.429 | 0.437 | 0.424 | 0.433 | 2,217,876 | 0.4311 | 0.00% |
| 1997-02-25 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.550 | 400,000 | 997,600 | 2.4940 | 0.433 | 0.433 | 0.437 | 0.433 | 0.446 | 2,286,470 | 0.4363 | -1.00% |
| 1997-02-24 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.650 | 564,000 | 1,451,950 | 2.5744 | 0.437 | 0.437 | 0.442 | 0.429 | 0.464 | 3,223,923 | 0.4504 | -1.96% |
| 1997-02-21 | 0 | 2.550 | 2.550 | 2.575 | 2.400 | 2.650 | 2,376,000 | 5,873,750 | 2.4721 | 0.446 | 0.446 | 0.450 | 0.420 | 0.464 | 13,581,632 | 0.4325 | 8.51% |
| 1997-02-20 | 0 | 2.350 | 2.325 | 2.400 | 2.200 | 2.400 | 2,372,000 | 5,528,220 | 2.3306 | 0.411 | 0.407 | 0.420 | 0.385 | 0.420 | 13,558,767 | 0.4077 | 9.30% |
| 1997-02-19 | 0 | 2.150 | 2.150 | 2.200 | 2.025 | 2.225 | 2,760,000 | 5,918,184 | 2.1443 | 0.376 | 0.376 | 0.385 | 0.354 | 0.389 | 15,776,643 | 0.3751 | 2.38% |
| 1997-02-18 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.250 | 998,000 | 2,185,448 | 2.1898 | 0.367 | 0.363 | 0.367 | 0.367 | 0.394 | 5,704,743 | 0.3831 | -6.67% |
| 1997-02-17 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.300 | 792,000 | 1,803,300 | 2.2769 | 0.394 | 0.394 | 0.398 | 0.394 | 0.402 | 4,527,211 | 0.3983 | -1.10% |
| 1997-02-14 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.350 | 630,000 | 1,440,700 | 2.2868 | 0.398 | 0.398 | 0.402 | 0.394 | 0.411 | 3,601,190 | 0.4001 | -3.19% |
| 1997-02-13 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.400 | 1,114,000 | 2,638,000 | 2.3680 | 0.411 | 0.411 | 0.415 | 0.411 | 0.420 | 6,367,819 | 0.4143 | -2.08% |
| 1997-02-12 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.450 | 1,346,000 | 3,245,500 | 2.4112 | 0.420 | 0.420 | 0.424 | 0.420 | 0.429 | 7,693,972 | 0.4218 | -2.04% |
| 1997-02-11 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 138,000 | 337,350 | 2.4446 | 0.429 | 0.424 | 0.429 | 0.424 | 0.429 | 788,832 | 0.4277 | 0.00% |
| 1997-02-10 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 176,000 | 431,200 | 2.4500 | 0.429 | 0.429 | 0.433 | 0.429 | 0.429 | 1,006,047 | 0.4286 | 0.00% |
| 1997-02-05 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.425 | 30,000 | 72,500 | 2.4167 | 0.429 | 0.429 | 0.433 | 0.420 | 0.424 | 171,485 | 0.4228 | 2.08% |
| 1997-02-04 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.425 | 544,000 | 1,303,500 | 2.3961 | 0.420 | 0.420 | 0.437 | 0.402 | 0.424 | 3,109,599 | 0.4192 | 4.35% |
| 1997-02-03 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.425 | 902,000 | 2,131,050 | 2.3626 | 0.402 | 0.398 | 0.402 | 0.398 | 0.424 | 5,155,990 | 0.4133 | -3.16% |
| 1997-01-31 | 0 | 2.375 | 2.325 | 2.375 | 2.350 | 2.500 | 1,072,000 | 2,600,500 | 2.4258 | 0.415 | 0.407 | 0.415 | 0.411 | 0.437 | 6,127,740 | 0.4244 | -5.94% |
| 1997-01-30 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.575 | 2,977,000 | 7,517,200 | 2.5251 | 0.442 | 0.437 | 0.442 | 0.437 | 0.450 | 17,017,053 | 0.4417 | -1.94% |
| 1997-01-29 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.650 | 340,000 | 879,000 | 2.5853 | 0.450 | 0.446 | 0.450 | 0.450 | 0.464 | 1,943,500 | 0.4523 | 0.98% |
| 1997-01-28 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.700 | 942,000 | 2,478,650 | 2.6313 | 0.446 | 0.446 | 0.455 | 0.446 | 0.472 | 5,384,637 | 0.4603 | -5.56% |
| 1997-01-27 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 396,000 | 1,069,450 | 2.7006 | 0.472 | 0.472 | 0.477 | 0.472 | 0.477 | 2,263,605 | 0.4725 | -1.82% |
| 1997-01-24 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 146,000 | 399,200 | 2.7342 | 0.481 | 0.477 | 0.481 | 0.477 | 0.481 | 834,562 | 0.4783 | 0.00% |
| 1997-01-23 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 286,000 | 778,500 | 2.7220 | 0.481 | 0.472 | 0.481 | 0.472 | 0.481 | 1,634,826 | 0.4762 | 0.92% |
| 1997-01-22 | 0 | 2.725 | 2.675 | 2.725 | 2.700 | 2.800 | 280,000 | 764,100 | 2.7289 | 0.477 | 0.468 | 0.477 | 0.472 | 0.490 | 1,600,529 | 0.4774 | -0.91% |
| 1997-01-21 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 80,000 | 219,000 | 2.7375 | 0.481 | 0.472 | 0.481 | 0.472 | 0.481 | 457,294 | 0.4789 | 0.00% |
| 1997-01-20 | 0 | 2.750 | 2.675 | 2.750 | 2.700 | 2.800 | 386,000 | 1,072,600 | 2.7788 | 0.481 | 0.468 | 0.481 | 0.472 | 0.490 | 2,206,444 | 0.4861 | 0.00% |
| 1997-01-17 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.800 | 558,000 | 1,527,150 | 2.7368 | 0.481 | 0.477 | 0.481 | 0.472 | 0.490 | 3,189,626 | 0.4788 | -4.35% |
| 1997-01-16 | 0 | 2.875 | 2.850 | 2.875 | 2.575 | 2.925 | 3,298,000 | 9,323,700 | 2.8271 | 0.503 | 0.499 | 0.503 | 0.450 | 0.512 | 18,851,945 | 0.4946 | 12.75% |
| 1997-01-15 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.550 | 192,000 | 489,300 | 2.5484 | 0.446 | 0.442 | 0.446 | 0.442 | 0.446 | 1,097,506 | 0.4458 | 2.00% |
| 1997-01-14 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 314,000 | 786,250 | 2.5040 | 0.437 | 0.433 | 0.437 | 0.433 | 0.442 | 1,794,879 | 0.4381 | -0.99% |
| 1997-01-13 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 768,000 | 1,919,300 | 2.4991 | 0.442 | 0.437 | 0.442 | 0.433 | 0.442 | 4,390,022 | 0.4372 | 1.00% |
| 1997-01-10 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 854,000 | 2,135,000 | 2.5000 | 0.437 | 0.433 | 0.437 | 0.437 | 0.437 | 4,881,613 | 0.4374 | 0.00% |
| 1997-01-09 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.500 | 157,000 | 392,350 | 2.4990 | 0.437 | 0.433 | 0.442 | 0.437 | 0.437 | 897,439 | 0.4372 | 0.00% |
| 1997-01-08 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 1,090,000 | 2,728,900 | 2.5036 | 0.437 | 0.437 | 0.442 | 0.437 | 0.442 | 6,230,631 | 0.4380 | 0.00% |
| 1997-01-07 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 706,000 | 1,767,800 | 2.5040 | 0.437 | 0.437 | 0.442 | 0.437 | 0.442 | 4,035,620 | 0.4380 | -0.99% |
| 1997-01-06 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.600 | 578,000 | 1,462,050 | 2.5295 | 0.442 | 0.442 | 0.446 | 0.437 | 0.455 | 3,303,949 | 0.4425 | 1.00% |
| 1997-01-03 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.500 | 366,000 | 914,000 | 2.4973 | 0.437 | 0.437 | 0.442 | 0.433 | 0.437 | 2,092,120 | 0.4369 | 1.01% |
| 1997-01-02 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.500 | 350,000 | 869,300 | 2.4837 | 0.433 | 0.429 | 0.437 | 0.433 | 0.437 | 2,000,661 | 0.4345 | 0.00% |
| 1996-12-31 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 70,000 | 173,250 | 2.4750 | 0.433 | 0.429 | 0.433 | 0.433 | 0.433 | 400,132 | 0.4330 | -1.00% |
| 1996-12-30 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 308,000 | 770,000 | 2.5000 | 0.437 | 0.433 | 0.437 | 0.437 | 0.437 | 1,760,582 | 0.4374 | 0.00% |
| 1996-12-27 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 176,000 | 436,750 | 2.4815 | 0.437 | 0.433 | 0.437 | 0.433 | 0.437 | 1,006,047 | 0.4341 | 2.04% |
| 1996-12-24 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 16,000 | 39,200 | 2.4500 | 0.429 | 0.429 | 0.433 | 0.429 | 0.429 | 91,459 | 0.4286 | 0.00% |
| 1996-12-23 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 90,000 | 221,500 | 2.4611 | 0.429 | 0.429 | 0.433 | 0.429 | 0.433 | 514,456 | 0.4306 | -2.00% |
| 1996-12-20 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 298,000 | 743,750 | 2.4958 | 0.437 | 0.433 | 0.437 | 0.433 | 0.437 | 1,703,420 | 0.4366 | 0.00% |
| 1996-12-19 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.500 | 30,000 | 74,400 | 2.4800 | 0.437 | 0.433 | 0.437 | 0.429 | 0.437 | 171,485 | 0.4339 | 3.09% |
| 1996-12-18 | 0 | 2.425 | 2.425 | 2.500 | 2.400 | 2.500 | 346,000 | 847,250 | 2.4487 | 0.424 | 0.424 | 0.437 | 0.420 | 0.437 | 1,977,797 | 0.4284 | 1.04% |
| 1996-12-17 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.425 | 452,000 | 1,091,000 | 2.4137 | 0.420 | 0.415 | 0.424 | 0.415 | 0.424 | 2,583,711 | 0.4223 | -2.04% |
| 1996-12-16 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.475 | 1,030,000 | 2,527,400 | 2.4538 | 0.429 | 0.429 | 0.433 | 0.424 | 0.433 | 5,887,660 | 0.4293 | 1.03% |
| 1996-12-13 | 0 | 2.425 | 2.425 | 2.525 | 2.400 | 2.425 | 235,000 | 565,950 | 2.4083 | 0.424 | 0.424 | 0.442 | 0.420 | 0.424 | 1,343,301 | 0.4213 | -3.00% |
| 1996-12-12 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 3,036,000 | 7,607,700 | 2.5058 | 0.437 | 0.437 | 0.446 | 0.437 | 0.442 | 17,354,307 | 0.4384 | 0.00% |
| 1996-12-11 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.500 | 1,084,000 | 2,709,250 | 2.4993 | 0.437 | 0.437 | 0.442 | 0.433 | 0.437 | 6,196,334 | 0.4372 | 1.01% |
| 1996-12-10 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 1,344,000 | 3,299,550 | 2.4550 | 0.433 | 0.429 | 0.433 | 0.429 | 0.433 | 7,682,539 | 0.4295 | -1.00% |
| 1996-12-09 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 104,000 | 260,000 | 2.5000 | 0.437 | 0.429 | 0.437 | 0.437 | 0.437 | 594,482 | 0.4374 | 4.17% |
| 1996-12-06 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.525 | 2,314,000 | 5,776,850 | 2.4965 | 0.420 | 0.420 | 0.424 | 0.420 | 0.442 | 13,227,229 | 0.4367 | -4.95% |
| 1996-12-05 | 0 | 2.525 | 2.475 | 2.525 | 2.500 | 2.550 | 428,000 | 1,076,500 | 2.5152 | 0.442 | 0.433 | 0.442 | 0.437 | 0.446 | 2,446,523 | 0.4400 | -0.98% |
| 1996-12-04 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 456,000 | 1,155,150 | 2.5332 | 0.446 | 0.446 | 0.450 | 0.442 | 0.446 | 2,606,576 | 0.4432 | -0.97% |
| 1996-12-03 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.600 | 356,000 | 919,700 | 2.5834 | 0.450 | 0.446 | 0.450 | 0.450 | 0.455 | 2,034,958 | 0.4520 | 0.98% |
| 1996-12-02 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 124,000 | 318,700 | 2.5702 | 0.446 | 0.446 | 0.455 | 0.446 | 0.455 | 708,806 | 0.4496 | -1.92% |
| 1996-11-29 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 124,000 | 322,400 | 2.6000 | 0.455 | 0.446 | 0.455 | 0.455 | 0.455 | 708,806 | 0.4548 | 0.00% |
| 1996-11-28 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.675 | 1,118,000 | 2,892,050 | 2.5868 | 0.455 | 0.446 | 0.455 | 0.446 | 0.468 | 6,390,684 | 0.4525 | -1.89% |
| 1996-11-27 | 0 | 2.650 | 2.650 | 2.675 | 2.525 | 2.625 | 876,000 | 2,256,500 | 2.5759 | 0.464 | 0.464 | 0.468 | 0.442 | 0.459 | 5,007,369 | 0.4506 | 4.95% |
| 1996-11-26 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.575 | 830,000 | 2,105,000 | 2.5361 | 0.442 | 0.437 | 0.442 | 0.442 | 0.450 | 4,744,425 | 0.4437 | -0.98% |
| 1996-11-25 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.600 | 258,000 | 658,600 | 2.5527 | 0.446 | 0.442 | 0.446 | 0.446 | 0.455 | 1,474,773 | 0.4466 | 2.00% |
| 1996-11-22 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 472,000 | 1,183,950 | 2.5084 | 0.437 | 0.437 | 0.446 | 0.437 | 0.442 | 2,698,035 | 0.4388 | -0.99% |
| 1996-11-21 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 1,346,000 | 3,402,400 | 2.5278 | 0.442 | 0.442 | 0.446 | 0.442 | 0.442 | 7,693,972 | 0.4422 | 0.00% |
| 1996-11-20 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 596,000 | 1,518,550 | 2.5479 | 0.442 | 0.442 | 0.446 | 0.442 | 0.446 | 3,406,840 | 0.4457 | 0.00% |
| 1996-11-19 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 809,000 | 2,053,100 | 2.5378 | 0.442 | 0.442 | 0.446 | 0.442 | 0.446 | 4,624,386 | 0.4440 | 1.00% |
| 1996-11-18 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 1,070,000 | 2,714,750 | 2.5371 | 0.437 | 0.437 | 0.442 | 0.437 | 0.446 | 6,116,307 | 0.4439 | -1.96% |
| 1996-11-15 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 193,900 | 494,160 | 2.5485 | 0.446 | 0.446 | 0.450 | 0.446 | 0.446 | 1,108,366 | 0.4458 | 0.00% |
| 1996-11-14 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 182,000 | 468,450 | 2.5739 | 0.446 | 0.446 | 0.455 | 0.446 | 0.455 | 1,040,344 | 0.4503 | -0.97% |
| 1996-11-13 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 584,000 | 1,510,400 | 2.5863 | 0.450 | 0.450 | 0.455 | 0.450 | 0.455 | 3,338,246 | 0.4525 | -0.96% |
| 1996-11-12 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.625 | 736,000 | 1,913,600 | 2.6000 | 0.455 | 0.455 | 0.459 | 0.450 | 0.459 | 4,207,105 | 0.4548 | 0.00% |
| 1996-11-11 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 1,262,000 | 3,281,200 | 2.6000 | 0.455 | 0.455 | 0.459 | 0.455 | 0.455 | 7,213,813 | 0.4548 | 0.00% |
| 1996-11-08 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.650 | 616,000 | 1,600,100 | 2.5976 | 0.455 | 0.455 | 0.459 | 0.450 | 0.464 | 3,521,164 | 0.4544 | 0.00% |
| 1996-11-07 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 1,124,000 | 2,920,750 | 2.5985 | 0.455 | 0.450 | 0.455 | 0.450 | 0.459 | 6,424,981 | 0.4546 | 1.96% |
| 1996-11-06 | 0 | 2.550 | 2.525 | 2.600 | 2.500 | 2.600 | 34,000 | 87,000 | 2.5588 | 0.446 | 0.442 | 0.455 | 0.437 | 0.455 | 194,350 | 0.4476 | -1.92% |
| 1996-11-05 | 0 | 2.625 | 2.575 | 2.625 | 2.550 | 2.625 | 656,000 | 1,698,550 | 2.5893 | 0.455 | 0.446 | 0.455 | 0.442 | 0.455 | 3,785,867 | 0.4487 | 3.96% |
| 1996-11-04 | 0 | 2.525 | - | 2.525 | 2.525 | 2.600 | 290,000 | 741,750 | 2.5578 | 0.438 | - | 0.438 | 0.438 | 0.451 | 1,673,630 | 0.4432 | -0.98% |
| 1996-11-01 | 0 | 2.550 | 2.500 | 2.550 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 0.442 | 0.433 | 0.442 | 0.442 | 0.442 | 57,711 | 0.4419 | -1.92% |
| 1996-10-31 | 0 | 2.600 | 2.525 | 2.650 | 2.525 | 2.600 | 430,000 | 1,088,550 | 2.5315 | 0.451 | 0.438 | 0.459 | 0.438 | 0.451 | 2,481,589 | 0.4387 | 2.97% |
| 1996-10-30 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 258,000 | 651,450 | 2.5250 | 0.438 | 0.438 | 0.442 | 0.438 | 0.438 | 1,488,954 | 0.4375 | 0.00% |
| 1996-10-29 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.550 | 832,000 | 2,103,750 | 2.5285 | 0.438 | 0.433 | 0.438 | 0.433 | 0.442 | 4,801,587 | 0.4381 | 1.00% |
| 1996-10-28 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 1,042,000 | 2,610,500 | 2.5053 | 0.433 | 0.433 | 0.438 | 0.433 | 0.438 | 6,013,526 | 0.4341 | 2.04% |
| 1996-10-25 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 776,000 | 1,903,900 | 2.4535 | 0.425 | 0.425 | 0.433 | 0.425 | 0.433 | 4,478,403 | 0.4251 | -2.00% |
| 1996-10-24 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.433 | 0.429 | 0.433 | 0.433 | 0.433 | 173,134 | 0.4332 | 0.00% |
| 1996-10-23 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.500 | 146,000 | 362,000 | 2.4795 | 0.433 | 0.433 | 0.438 | 0.425 | 0.433 | 842,586 | 0.4296 | 0.00% |
| 1996-10-22 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 706,000 | 1,766,300 | 2.5018 | 0.433 | 0.433 | 0.438 | 0.433 | 0.438 | 4,074,424 | 0.4335 | -0.99% |
| 1996-10-18 | 0 | 2.525 | 2.500 | 2.575 | 2.500 | 2.550 | 934,000 | 2,357,450 | 2.5240 | 0.438 | 0.433 | 0.446 | 0.433 | 0.442 | 5,390,243 | 0.4374 | -0.98% |
| 1996-10-17 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 476,000 | 1,193,100 | 2.5065 | 0.442 | 0.438 | 0.442 | 0.429 | 0.442 | 2,747,062 | 0.4343 | 0.00% |
| 1996-10-16 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 606,000 | 1,535,750 | 2.5342 | 0.442 | 0.438 | 0.442 | 0.433 | 0.442 | 3,497,310 | 0.4391 | 0.00% |
| 1996-10-15 | 0 | 2.550 | 2.575 | 2.600 | 2.500 | 2.575 | 2,090,000 | 5,318,590 | 2.5448 | 0.442 | 0.446 | 0.451 | 0.433 | 0.446 | 12,061,679 | 0.4409 | -1.92% |
| 1996-10-14 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 652,000 | 1,685,700 | 2.5854 | 0.451 | 0.446 | 0.451 | 0.446 | 0.455 | 3,762,782 | 0.4480 | -0.95% |
| 1996-10-11 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.650 | 1,838,000 | 4,815,150 | 2.6198 | 0.455 | 0.451 | 0.455 | 0.451 | 0.459 | 10,607,352 | 0.4539 | -0.94% |
| 1996-10-10 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.700 | 1,036,000 | 2,754,200 | 2.6585 | 0.459 | 0.455 | 0.459 | 0.455 | 0.468 | 5,978,899 | 0.4607 | -0.93% |
| 1996-10-09 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.675 | 1,870,000 | 4,974,200 | 2.6600 | 0.464 | 0.464 | 0.468 | 0.459 | 0.464 | 10,792,028 | 0.4609 | 0.00% |
| 1996-10-08 | 0 | 2.675 | 2.650 | 2.675 | 2.500 | 2.700 | 2,660,000 | 6,989,950 | 2.6278 | 0.464 | 0.459 | 0.464 | 0.433 | 0.468 | 15,351,228 | 0.4553 | 8.08% |
| 1996-10-07 | 1 | 2.475 | - | - | - | - | 0 | 0 | - | 0.429 | - | - | - | - | 0 | - | 0.00% |
| 1996-10-04 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.475 | 928,000 | 2,296,150 | 2.4743 | 0.429 | 0.429 | 0.433 | 0.425 | 0.429 | 5,355,616 | 0.4287 | 0.00% |
| 1996-10-03 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 474,000 | 1,173,600 | 2.4759 | 0.429 | 0.425 | 0.429 | 0.425 | 0.433 | 2,735,520 | 0.4290 | 0.00% |
| 1996-10-02 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.475 | 864,000 | 2,130,950 | 2.4664 | 0.429 | 0.429 | 0.433 | 0.425 | 0.429 | 4,986,263 | 0.4274 | 1.02% |
| 1996-10-01 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 3,156,000 | 7,744,550 | 2.4539 | 0.425 | 0.420 | 0.425 | 0.420 | 0.429 | 18,213,712 | 0.4252 | 2.08% |
| 1996-09-30 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.400 | 1,440,000 | 3,437,500 | 2.3872 | 0.416 | 0.416 | 0.420 | 0.407 | 0.416 | 8,310,439 | 0.4136 | 0.00% |
| 1996-09-27 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 2,482,000 | 5,915,400 | 2.3833 | 0.416 | 0.412 | 0.416 | 0.407 | 0.416 | 14,323,965 | 0.4130 | 2.13% |
| 1996-09-26 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.375 | 1,020,000 | 2,396,400 | 2.3494 | 0.407 | 0.407 | 0.412 | 0.399 | 0.412 | 5,886,561 | 0.4071 | 1.08% |
| 1996-09-25 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 208,000 | 483,600 | 2.3250 | 0.403 | 0.403 | 0.407 | 0.403 | 0.403 | 1,200,397 | 0.4029 | 1.09% |
| 1996-09-24 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 78,000 | 179,650 | 2.3032 | 0.399 | 0.399 | 0.403 | 0.399 | 0.403 | 450,149 | 0.3991 | -2.13% |
| 1996-09-23 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 426,000 | 990,950 | 2.3262 | 0.407 | 0.403 | 0.407 | 0.403 | 0.407 | 2,458,505 | 0.4031 | 1.08% |
| 1996-09-20 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 234,000 | 538,700 | 2.3021 | 0.403 | 0.399 | 0.403 | 0.399 | 0.403 | 1,350,446 | 0.3989 | 1.09% |
| 1996-09-19 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.325 | 566,000 | 1,304,900 | 2.3055 | 0.399 | 0.394 | 0.399 | 0.399 | 0.403 | 3,266,464 | 0.3995 | 0.00% |
| 1996-09-18 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 710,000 | 1,633,000 | 2.3000 | 0.399 | 0.394 | 0.399 | 0.399 | 0.399 | 4,097,508 | 0.3985 | -1.08% |
| 1996-09-17 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 870,000 | 2,008,750 | 2.3089 | 0.403 | 0.399 | 0.403 | 0.399 | 0.403 | 5,020,890 | 0.4001 | 0.00% |
| 1996-09-16 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.375 | 602,000 | 1,414,100 | 2.3490 | 0.403 | 0.399 | 0.403 | 0.403 | 0.412 | 3,474,225 | 0.4070 | -1.06% |
| 1996-09-13 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.375 | 392,000 | 928,500 | 2.3686 | 0.407 | 0.399 | 0.407 | 0.407 | 0.412 | 2,262,286 | 0.4104 | 0.00% |
| 1996-09-12 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 252,000 | 590,600 | 2.3437 | 0.407 | 0.403 | 0.407 | 0.403 | 0.407 | 1,454,327 | 0.4061 | 1.08% |
| 1996-09-11 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 316,000 | 735,950 | 2.3290 | 0.403 | 0.403 | 0.407 | 0.403 | 0.407 | 1,823,680 | 0.4036 | 0.00% |
| 1996-09-10 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 398,000 | 926,050 | 2.3268 | 0.403 | 0.403 | 0.407 | 0.399 | 0.407 | 2,296,913 | 0.4032 | 1.09% |
| 1996-09-09 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.325 | 1,256,000 | 2,889,650 | 2.3007 | 0.399 | 0.394 | 0.399 | 0.399 | 0.403 | 7,248,550 | 0.3987 | 0.00% |
| 1996-09-06 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 936,000 | 2,151,550 | 2.2987 | 0.399 | 0.394 | 0.399 | 0.394 | 0.399 | 5,401,785 | 0.3983 | -1.08% |
| 1996-09-05 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 412,000 | 958,200 | 2.3257 | 0.403 | 0.403 | 0.407 | 0.399 | 0.407 | 2,377,709 | 0.4030 | 1.09% |
| 1996-09-04 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 548,000 | 1,259,650 | 2.2986 | 0.399 | 0.394 | 0.399 | 0.394 | 0.399 | 3,162,584 | 0.3983 | 1.10% |
| 1996-09-03 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.325 | 470,000 | 1,072,000 | 2.2809 | 0.394 | 0.390 | 0.399 | 0.390 | 0.403 | 2,712,435 | 0.3952 | -2.15% |
| 1996-09-02 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 570,000 | 1,315,250 | 2.3075 | 0.403 | 0.399 | 0.403 | 0.399 | 0.403 | 3,289,549 | 0.3998 | -1.06% |
| 1996-08-30 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 866,000 | 2,033,950 | 2.3487 | 0.407 | 0.403 | 0.407 | 0.403 | 0.407 | 4,997,806 | 0.4070 | 0.00% |
| 1996-08-29 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.400 | 1,976,000 | 4,700,150 | 2.3786 | 0.407 | 0.403 | 0.407 | 0.407 | 0.416 | 11,403,769 | 0.4122 | -2.08% |
| 1996-08-28 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 544,000 | 1,296,750 | 2.3837 | 0.416 | 0.412 | 0.416 | 0.412 | 0.416 | 3,139,499 | 0.4130 | 1.05% |
| 1996-08-27 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.450 | 2,214,000 | 5,300,630 | 2.3941 | 0.412 | 0.412 | 0.416 | 0.407 | 0.425 | 12,777,300 | 0.4148 | -2.06% |
| 1996-08-23 | 0 | 2.425 | 2.425 | 2.450 | 2.300 | 2.425 | 7,668,000 | 18,370,350 | 2.3957 | 0.420 | 0.420 | 0.425 | 0.399 | 0.420 | 44,253,088 | 0.4151 | 7.78% |
| 1996-08-22 | 0 | 2.250 | 2.250 | 2.275 | 2.150 | 2.275 | 1,138,000 | 2,529,100 | 2.2224 | 0.390 | 0.390 | 0.394 | 0.373 | 0.394 | 6,567,555 | 0.3851 | 4.65% |
| 1996-08-21 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 272,000 | 585,000 | 2.1507 | 0.373 | 0.373 | 0.377 | 0.373 | 0.377 | 1,569,750 | 0.3727 | 2.38% |
| 1996-08-20 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 820,000 | 1,720,000 | 2.0976 | 0.364 | 0.364 | 0.368 | 0.360 | 0.364 | 4,732,333 | 0.3635 | 0.00% |
| 1996-08-19 | 0 | 2.100 | 2.075 | 2.175 | 2.100 | 2.175 | 602,000 | 1,285,650 | 2.1356 | 0.364 | 0.360 | 0.377 | 0.364 | 0.377 | 3,474,225 | 0.3701 | -3.45% |
| 1996-08-16 | 0 | 2.175 | 2.125 | 2.175 | 2.125 | 2.175 | 664,000 | 1,432,250 | 2.1570 | 0.377 | 0.368 | 0.377 | 0.368 | 0.377 | 3,832,036 | 0.3738 | 2.35% |
| 1996-08-15 | 0 | 2.125 | 2.150 | 2.175 | 2.125 | 2.175 | 478,000 | 1,029,500 | 2.1538 | 0.368 | 0.373 | 0.377 | 0.368 | 0.377 | 2,758,604 | 0.3732 | -2.30% |
| 1996-08-14 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 172,000 | 375,150 | 2.1811 | 0.377 | 0.377 | 0.381 | 0.377 | 0.381 | 992,636 | 0.3779 | 0.00% |
| 1996-08-13 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 584,000 | 1,283,450 | 2.1977 | 0.377 | 0.377 | 0.381 | 0.377 | 0.381 | 3,370,345 | 0.3808 | 0.00% |
| 1996-08-12 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.200 | 284,000 | 619,300 | 2.1806 | 0.377 | 0.373 | 0.377 | 0.377 | 0.381 | 1,639,003 | 0.3779 | 1.16% |
| 1996-08-09 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 1,232,000 | 2,699,300 | 2.1910 | 0.373 | 0.373 | 0.377 | 0.373 | 0.381 | 7,110,042 | 0.3796 | -1.15% |
| 1996-08-08 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.275 | 2,690,000 | 6,008,600 | 2.2337 | 0.377 | 0.377 | 0.381 | 0.377 | 0.394 | 15,524,362 | 0.3870 | 0.00% |
| 1996-08-07 | 0 | 2.175 | 2.125 | 2.175 | 2.100 | 2.200 | 1,980,000 | 4,265,950 | 2.1545 | 0.377 | 0.368 | 0.377 | 0.364 | 0.381 | 11,426,854 | 0.3733 | 4.82% |
| 1996-08-06 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 468,000 | 979,300 | 2.0925 | 0.360 | 0.360 | 0.364 | 0.360 | 0.364 | 2,700,893 | 0.3626 | -1.19% |
| 1996-08-05 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 368,000 | 769,750 | 2.0917 | 0.364 | 0.360 | 0.364 | 0.360 | 0.364 | 2,123,779 | 0.3624 | 2.44% |
| 1996-08-02 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.125 | 694,000 | 1,439,850 | 2.0747 | 0.355 | 0.355 | 0.360 | 0.355 | 0.368 | 4,005,170 | 0.3595 | -2.38% |
| 1996-08-01 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.100 | 70,000 | 147,000 | 2.1000 | 0.364 | 0.355 | 0.364 | 0.364 | 0.364 | 403,980 | 0.3639 | 2.44% |
| 1996-07-31 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.125 | 70,000 | 146,000 | 2.0857 | 0.355 | 0.355 | 0.364 | 0.355 | 0.368 | 403,980 | 0.3614 | -3.53% |
| 1996-07-30 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.125 | 6,000 | 12,750 | 2.1250 | 0.368 | 0.360 | 0.368 | 0.368 | 0.368 | 34,627 | 0.3682 | -2.30% |
| 1996-07-29 | 0 | 2.175 | 2.100 | 2.175 | 2.100 | 2.175 | 224,000 | 479,300 | 2.1397 | 0.377 | 0.364 | 0.377 | 0.364 | 0.377 | 1,292,735 | 0.3708 | 1.16% |
| 1996-07-26 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 302,000 | 644,550 | 2.1343 | 0.373 | 0.368 | 0.373 | 0.364 | 0.373 | 1,742,884 | 0.3698 | 4.88% |
| 1996-07-25 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.075 | 556,000 | 1,139,700 | 2.0498 | 0.355 | 0.355 | 0.360 | 0.351 | 0.360 | 3,208,753 | 0.3552 | 0.00% |
| 1996-07-24 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.050 | 30,000 | 61,500 | 2.0500 | 0.355 | 0.351 | 0.355 | 0.355 | 0.355 | 173,134 | 0.3552 | 0.00% |
| 1996-07-23 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.050 | 126,000 | 258,300 | 2.0500 | 0.355 | 0.351 | 0.355 | 0.355 | 0.355 | 727,163 | 0.3552 | 0.00% |
| 1996-07-22 | 0 | 2.050 | 2.050 | 2.125 | 2.050 | 2.075 | 174,000 | 357,200 | 2.0529 | 0.355 | 0.355 | 0.368 | 0.355 | 0.360 | 1,004,178 | 0.3557 | -1.20% |
| 1996-07-19 | 0 | 2.075 | 2.050 | 2.150 | 2.075 | 2.100 | 200,000 | 415,650 | 2.0783 | 0.360 | 0.355 | 0.373 | 0.360 | 0.364 | 1,154,228 | 0.3601 | 1.22% |
| 1996-07-18 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 308,000 | 637,650 | 2.0703 | 0.355 | 0.355 | 0.360 | 0.355 | 0.364 | 1,777,511 | 0.3587 | 0.00% |
| 1996-07-17 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.100 | 514,000 | 1,062,350 | 2.0668 | 0.355 | 0.351 | 0.360 | 0.355 | 0.364 | 2,966,365 | 0.3581 | -2.38% |
| 1996-07-16 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.100 | 192,000 | 399,650 | 2.0815 | 0.364 | 0.364 | 0.373 | 0.360 | 0.364 | 1,108,059 | 0.3607 | 0.00% |
| 1996-07-15 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.125 | 420,000 | 887,200 | 2.1124 | 0.364 | 0.364 | 0.377 | 0.364 | 0.368 | 2,423,878 | 0.3660 | -3.45% |
| 1996-07-12 | 0 | 2.175 | 2.150 | 2.200 | 2.125 | 2.225 | 238,000 | 510,150 | 2.1435 | 0.377 | 0.373 | 0.381 | 0.368 | 0.386 | 1,373,531 | 0.3714 | -1.14% |
| 1996-07-11 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 80,000 | 175,750 | 2.1969 | 0.381 | 0.377 | 0.381 | 0.377 | 0.381 | 461,691 | 0.3807 | 0.00% |
| 1996-07-10 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.225 | 70,000 | 155,250 | 2.2179 | 0.381 | 0.377 | 0.386 | 0.381 | 0.386 | 403,980 | 0.3843 | -1.12% |
| 1996-07-09 | 0 | 2.225 | 2.150 | 2.225 | 2.175 | 2.225 | 86,000 | 188,950 | 2.1971 | 0.386 | 0.373 | 0.386 | 0.377 | 0.386 | 496,318 | 0.3807 | 5.95% |
| 1996-07-08 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.175 | 20,000 | 43,200 | 2.1600 | 0.364 | 0.364 | 0.381 | 0.364 | 0.377 | 115,423 | 0.3743 | -4.55% |
| 1996-07-05 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.225 | 336,000 | 742,050 | 2.2085 | 0.381 | 0.381 | 0.386 | 0.381 | 0.386 | 1,939,102 | 0.3827 | 2.33% |
| 1996-07-04 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 6,000 | 12,900 | 2.1500 | 0.373 | 0.373 | 0.377 | 0.373 | 0.373 | 34,627 | 0.3725 | -1.15% |
| 1996-07-03 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 86,000 | 186,250 | 2.1657 | 0.377 | 0.373 | 0.377 | 0.373 | 0.377 | 496,318 | 0.3753 | 1.16% |
| 1996-07-02 | 0 | 2.150 | 2.100 | 2.175 | 2.150 | 2.150 | 60,000 | 129,000 | 2.1500 | 0.373 | 0.364 | 0.377 | 0.373 | 0.373 | 346,268 | 0.3725 | -1.15% |
| 1996-07-01 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.200 | 214,000 | 467,200 | 2.1832 | 0.377 | 0.373 | 0.377 | 0.377 | 0.381 | 1,235,024 | 0.3783 | 0.00% |
| 1996-06-28 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 386,000 | 843,410 | 2.1850 | 0.377 | 0.377 | 0.381 | 0.377 | 0.381 | 2,227,659 | 0.3786 | 0.00% |
| 1996-06-27 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 260,000 | 566,500 | 2.1788 | 0.377 | 0.377 | 0.381 | 0.377 | 0.381 | 1,500,496 | 0.3775 | -2.25% |
| 1996-06-26 | 0 | 2.225 | 2.175 | 2.225 | 2.175 | 2.225 | 250,000 | 551,000 | 2.2040 | 0.386 | 0.377 | 0.386 | 0.377 | 0.386 | 1,442,785 | 0.3819 | 2.30% |
| 1996-06-25 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 116,000 | 252,300 | 2.1750 | 0.377 | 0.377 | 0.381 | 0.377 | 0.377 | 669,452 | 0.3769 | 0.00% |
| 1996-06-24 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 60,000 | 130,250 | 2.1708 | 0.377 | 0.373 | 0.377 | 0.373 | 0.377 | 346,268 | 0.3762 | 1.16% |
| 1996-06-21 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.150 | 8,000 | 17,200 | 2.1500 | 0.373 | 0.368 | 0.377 | 0.373 | 0.373 | 46,169 | 0.3725 | 1.18% |
| 1996-06-19 | 0 | 2.125 | 2.100 | 2.275 | 2.100 | 2.150 | 352,000 | 747,900 | 2.1247 | 0.368 | 0.364 | 0.394 | 0.364 | 0.373 | 2,031,441 | 0.3682 | -2.30% |
| 1996-06-18 | 0 | 2.175 | 2.175 | 2.225 | 2.175 | 2.200 | 60,000 | 131,750 | 2.1958 | 0.377 | 0.377 | 0.386 | 0.377 | 0.381 | 346,268 | 0.3805 | 0.00% |
| 1996-06-14 | 0 | 2.225 | 2.200 | 2.225 | 2.175 | 2.250 | 216,000 | 478,000 | 2.2130 | 0.377 | 0.373 | 0.377 | 0.368 | 0.381 | 1,275,223 | 0.3748 | -1.11% |
| 1996-06-13 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.275 | 130,000 | 290,500 | 2.2346 | 0.381 | 0.373 | 0.381 | 0.373 | 0.385 | 767,495 | 0.3785 | -1.10% |
| 1996-06-12 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 100,000 | 225,750 | 2.2575 | 0.385 | 0.381 | 0.385 | 0.381 | 0.385 | 590,381 | 0.3824 | 1.11% |
| 1996-06-11 | 0 | 2.250 | - | 2.275 | 2.250 | 2.325 | 396,000 | 904,700 | 2.2846 | 0.381 | - | 0.385 | 0.381 | 0.394 | 2,337,908 | 0.3870 | -1.10% |
| 1996-06-10 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.300 | 1,100,000 | 2,484,600 | 2.2587 | 0.385 | 0.385 | 0.390 | 0.373 | 0.390 | 6,494,189 | 0.3826 | 3.41% |
| 1996-06-07 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 604,000 | 1,354,050 | 2.2418 | 0.373 | 0.373 | 0.377 | 0.373 | 0.381 | 3,565,900 | 0.3797 | -2.22% |
| 1996-06-06 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.250 | 554,000 | 1,234,300 | 2.2280 | 0.381 | 0.377 | 0.381 | 0.373 | 0.381 | 3,270,710 | 0.3774 | 2.27% |
| 1996-06-05 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 326,000 | 715,550 | 2.1949 | 0.373 | 0.368 | 0.373 | 0.368 | 0.373 | 1,924,641 | 0.3718 | 1.15% |
| 1996-06-04 | 0 | 2.175 | 2.150 | 2.200 | 2.175 | 2.175 | 80,000 | 174,000 | 2.1750 | 0.368 | 0.364 | 0.373 | 0.368 | 0.368 | 472,305 | 0.3684 | 1.16% |
| 1996-06-03 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 96,000 | 207,950 | 2.1661 | 0.364 | 0.364 | 0.368 | 0.364 | 0.373 | 566,766 | 0.3669 | -1.15% |
| 1996-05-31 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 210,000 | 460,900 | 2.1948 | 0.368 | 0.368 | 0.373 | 0.368 | 0.373 | 1,239,800 | 0.3718 | -1.14% |
| 1996-05-30 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 1,080,000 | 2,374,000 | 2.1981 | 0.373 | 0.368 | 0.373 | 0.368 | 0.373 | 6,376,113 | 0.3723 | 0.00% |
| 1996-05-29 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,778,000 | 3,901,500 | 2.1943 | 0.373 | 0.368 | 0.373 | 0.364 | 0.373 | 10,496,971 | 0.3717 | 2.33% |
| 1996-05-28 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 230,000 | 494,500 | 2.1500 | 0.364 | 0.364 | 0.368 | 0.364 | 0.364 | 1,357,876 | 0.3642 | 1.18% |
| 1996-05-27 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.125 | 166,000 | 350,600 | 2.1120 | 0.360 | 0.360 | 0.364 | 0.356 | 0.360 | 980,032 | 0.3577 | -1.16% |
| 1996-05-24 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 346,000 | 751,300 | 2.1714 | 0.364 | 0.364 | 0.368 | 0.364 | 0.368 | 2,042,718 | 0.3678 | -1.15% |
| 1996-05-23 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.175 | 60,000 | 130,500 | 2.1750 | 0.368 | 0.364 | 0.368 | 0.368 | 0.368 | 354,228 | 0.3684 | -1.14% |
| 1996-05-22 | 0 | 2.200 | 2.150 | 2.200 | 2.050 | 2.200 | 626,000 | 1,337,100 | 2.1359 | 0.373 | 0.364 | 0.373 | 0.347 | 0.373 | 3,695,784 | 0.3618 | 2.33% |
| 1996-05-21 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 210,000 | 458,000 | 2.1810 | 0.364 | 0.364 | 0.368 | 0.364 | 0.373 | 1,239,800 | 0.3694 | -2.27% |
| 1996-05-20 | 0 | 2.200 | 2.175 | 2.200 | 2.200 | 2.225 | 114,000 | 251,050 | 2.2022 | 0.373 | 0.368 | 0.373 | 0.373 | 0.377 | 673,034 | 0.3730 | 1.15% |
| 1996-05-17 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 260,000 | 561,750 | 2.1606 | 0.368 | 0.368 | 0.373 | 0.364 | 0.368 | 1,534,990 | 0.3660 | -2.25% |
| 1996-05-16 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 274,000 | 604,800 | 2.2073 | 0.377 | 0.373 | 0.377 | 0.373 | 0.377 | 1,617,643 | 0.3739 | 0.00% |
| 1996-05-15 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.225 | 544,000 | 1,210,400 | 2.2250 | 0.377 | 0.373 | 0.377 | 0.377 | 0.377 | 3,211,672 | 0.3769 | 0.00% |
| 1996-05-14 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.250 | 406,000 | 904,100 | 2.2268 | 0.377 | 0.373 | 0.377 | 0.377 | 0.381 | 2,396,946 | 0.3772 | 0.00% |
| 1996-05-13 | 0 | 2.225 | 2.175 | 2.225 | 2.175 | 2.225 | 320,000 | 704,000 | 2.2000 | 0.377 | 0.368 | 0.377 | 0.368 | 0.377 | 1,889,219 | 0.3726 | 4.71% |
| 1996-05-10 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.275 | 716,000 | 1,546,250 | 2.1596 | 0.360 | 0.356 | 0.364 | 0.356 | 0.385 | 4,227,127 | 0.3658 | 2.41% |
| 1996-05-09 | 0 | 2.075 | 2.050 | 2.125 | 2.050 | 2.175 | 960,000 | 2,077,650 | 2.1642 | 0.351 | 0.347 | 0.360 | 0.347 | 0.368 | 5,667,656 | 0.3666 | -3.49% |
| 1996-05-08 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 640,000 | 1,388,900 | 2.1702 | 0.364 | 0.360 | 0.364 | 0.360 | 0.373 | 3,778,437 | 0.3676 | -2.27% |
| 1996-05-07 | 0 | 2.200 | 2.200 | 2.250 | 2.175 | 2.250 | 416,000 | 919,250 | 2.2097 | 0.373 | 0.373 | 0.381 | 0.368 | 0.381 | 2,455,984 | 0.3743 | -2.22% |
| 1996-05-06 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 376,000 | 849,450 | 2.2592 | 0.381 | 0.381 | 0.385 | 0.381 | 0.385 | 2,219,832 | 0.3827 | 0.00% |
| 1996-05-03 | 0 | 2.250 | 2.225 | 2.250 | 2.175 | 2.275 | 872,000 | 1,963,800 | 2.2521 | 0.381 | 0.377 | 0.381 | 0.368 | 0.385 | 5,148,121 | 0.3815 | 0.00% |
| 1996-05-02 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.400 | 2,258,000 | 5,208,800 | 2.3068 | 0.381 | 0.377 | 0.381 | 0.377 | 0.407 | 13,330,799 | 0.3907 | -5.26% |
| 1996-05-01 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.425 | 1,322,000 | 3,146,300 | 2.3800 | 0.402 | 0.402 | 0.407 | 0.398 | 0.411 | 7,804,834 | 0.4031 | 2.15% |
| 1996-04-30 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.325 | 1,548,000 | 3,575,800 | 2.3099 | 0.394 | 0.394 | 0.398 | 0.390 | 0.394 | 9,139,095 | 0.3913 | 1.09% |
| 1996-04-29 | 0 | 2.300 | 2.300 | 2.325 | 2.200 | 2.325 | 1,476,000 | 3,352,550 | 2.2714 | 0.390 | 0.390 | 0.394 | 0.373 | 0.394 | 8,714,021 | 0.3847 | 3.37% |
| 1996-04-26 | 0 | 2.225 | 2.175 | 2.225 | 2.200 | 2.350 | 1,432,000 | 3,284,950 | 2.2940 | 0.377 | 0.368 | 0.377 | 0.373 | 0.398 | 8,454,253 | 0.3886 | -1.11% |
| 1996-04-25 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.325 | 1,294,000 | 2,929,150 | 2.2636 | 0.381 | 0.381 | 0.385 | 0.377 | 0.394 | 7,639,528 | 0.3834 | -4.26% |
| 1996-04-24 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 978,000 | 2,294,400 | 2.3460 | 0.398 | 0.394 | 0.398 | 0.394 | 0.398 | 5,773,924 | 0.3974 | 0.00% |
| 1996-04-23 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 514,000 | 1,196,950 | 2.3287 | 0.398 | 0.394 | 0.398 | 0.390 | 0.398 | 3,034,557 | 0.3944 | 0.00% |
| 1996-04-22 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.425 | 402,000 | 960,750 | 2.3899 | 0.398 | 0.398 | 0.402 | 0.398 | 0.411 | 2,373,331 | 0.4048 | -1.05% |
| 1996-04-19 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 474,000 | 1,137,200 | 2.3992 | 0.402 | 0.398 | 0.402 | 0.398 | 0.411 | 2,798,405 | 0.4064 | 0.00% |
| 1996-04-18 | 0 | 2.375 | 2.350 | 2.375 | 2.250 | 2.400 | 638,000 | 1,465,800 | 2.2975 | 0.402 | 0.398 | 0.402 | 0.381 | 0.407 | 3,766,630 | 0.3892 | 2.15% |
| 1996-04-17 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.375 | 878,000 | 2,069,500 | 2.3571 | 0.394 | 0.394 | 0.402 | 0.394 | 0.402 | 5,183,543 | 0.3992 | -1.06% |
| 1996-04-16 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.525 | 2,500,000 | 6,129,700 | 2.4519 | 0.398 | 0.398 | 0.402 | 0.398 | 0.428 | 14,759,520 | 0.4153 | -2.08% |
| 1996-04-15 | 0 | 2.400 | 2.375 | 2.400 | 2.300 | 2.400 | 2,140,000 | 5,006,200 | 2.3393 | 0.407 | 0.402 | 0.407 | 0.390 | 0.407 | 12,634,149 | 0.3962 | 7.87% |
| 1996-04-12 | 0 | 2.225 | 2.225 | 2.250 | 2.125 | 2.300 | 1,258,000 | 2,770,600 | 2.2024 | 0.377 | 0.377 | 0.381 | 0.360 | 0.390 | 7,426,991 | 0.3730 | 8.54% |
| 1996-04-11 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 382,000 | 795,500 | 2.0825 | 0.347 | 0.347 | 0.351 | 0.347 | 0.356 | 2,255,255 | 0.3527 | -3.53% |
| 1996-04-10 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.125 | 326,000 | 683,850 | 2.0977 | 0.360 | 0.356 | 0.360 | 0.351 | 0.360 | 1,924,641 | 0.3553 | 3.66% |
| 1996-04-09 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 230,000 | 473,750 | 2.0598 | 0.347 | 0.347 | 0.351 | 0.347 | 0.351 | 1,357,876 | 0.3489 | -1.20% |
| 1996-04-03 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.100 | 374,000 | 777,550 | 2.0790 | 0.351 | 0.351 | 0.356 | 0.347 | 0.356 | 2,208,024 | 0.3521 | 1.22% |
| 1996-04-02 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 106,000 | 218,300 | 2.0594 | 0.347 | 0.347 | 0.351 | 0.347 | 0.351 | 625,804 | 0.3488 | -1.20% |
| 1996-04-01 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.075 | 366,000 | 754,050 | 2.0602 | 0.351 | 0.351 | 0.356 | 0.347 | 0.351 | 2,160,794 | 0.3490 | 1.22% |
| 1996-03-29 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.050 | 74,000 | 150,100 | 2.0284 | 0.347 | 0.343 | 0.351 | 0.343 | 0.347 | 436,882 | 0.3436 | 1.23% |
| 1996-03-28 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 332,000 | 670,600 | 2.0199 | 0.343 | 0.343 | 0.347 | 0.339 | 0.347 | 1,960,064 | 0.3421 | -1.22% |
| 1996-03-27 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.075 | 280,000 | 570,750 | 2.0384 | 0.347 | 0.347 | 0.356 | 0.343 | 0.351 | 1,653,066 | 0.3453 | 0.00% |
| 1996-03-26 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 406,000 | 838,500 | 2.0653 | 0.347 | 0.343 | 0.347 | 0.343 | 0.356 | 2,396,946 | 0.3498 | -3.53% |
| 1996-03-25 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 866,000 | 1,860,700 | 2.1486 | 0.360 | 0.360 | 0.364 | 0.360 | 0.368 | 5,112,698 | 0.3639 | 0.00% |
| 1996-03-22 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.200 | 290,000 | 620,650 | 2.1402 | 0.360 | 0.360 | 0.364 | 0.356 | 0.373 | 1,712,104 | 0.3625 | -1.16% |
| 1996-03-21 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 878,000 | 1,876,200 | 2.1369 | 0.364 | 0.360 | 0.364 | 0.356 | 0.364 | 5,183,543 | 0.3620 | 1.18% |
| 1996-03-20 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 1,724,000 | 3,676,050 | 2.1323 | 0.360 | 0.356 | 0.360 | 0.356 | 0.364 | 10,178,165 | 0.3612 | -1.16% |
| 1996-03-19 | 0 | 2.150 | 2.100 | 2.150 | 2.050 | 2.150 | 1,964,000 | 4,093,150 | 2.0841 | 0.364 | 0.356 | 0.364 | 0.347 | 0.364 | 11,595,079 | 0.3530 | 4.88% |
| 1996-03-18 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 908,000 | 1,864,500 | 2.0534 | 0.347 | 0.343 | 0.347 | 0.343 | 0.356 | 5,360,658 | 0.3478 | 1.23% |
| 1996-03-15 | 0 | 2.025 | 2.000 | 2.025 | 1.900 | 2.025 | 3,056,000 | 6,060,320 | 1.9831 | 0.343 | 0.339 | 0.343 | 0.322 | 0.343 | 18,042,037 | 0.3359 | 6.58% |
| 1996-03-14 | 0 | 1.900 | 1.900 | 1.910 | 1.870 | 1.930 | 946,000 | 1,806,400 | 1.9095 | 0.322 | 0.322 | 0.324 | 0.317 | 0.327 | 5,585,002 | 0.3234 | 2.70% |
| 1996-03-13 | 0 | 1.850 | 1.840 | 1.890 | 1.840 | 1.900 | 2,152,000 | 4,032,460 | 1.8738 | 0.313 | 0.312 | 0.320 | 0.312 | 0.322 | 12,704,995 | 0.3174 | -3.65% |
| 1996-03-12 | 0 | 1.920 | 1.900 | 1.920 | 1.910 | 1.970 | 2,166,000 | 4,183,740 | 1.9316 | 0.325 | 0.322 | 0.325 | 0.324 | 0.334 | 12,787,648 | 0.3272 | 2.67% |
| 1996-03-11 | 0 | 1.870 | 1.870 | 1.900 | 1.800 | 1.900 | 4,982,000 | 9,218,920 | 1.8504 | 0.317 | 0.317 | 0.322 | 0.305 | 0.322 | 29,412,772 | 0.3134 | -10.95% |
| 1996-03-08 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 418,000 | 877,850 | 2.1001 | 0.356 | 0.356 | 0.360 | 0.356 | 0.360 | 2,467,792 | 0.3557 | 1.20% |
| 1996-03-07 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.175 | 682,000 | 1,423,950 | 2.0879 | 0.351 | 0.351 | 0.356 | 0.347 | 0.368 | 4,026,397 | 0.3537 | -3.49% |
| 1996-03-06 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.175 | 1,534,000 | 3,299,750 | 2.1511 | 0.364 | 0.364 | 0.368 | 0.360 | 0.368 | 9,056,442 | 0.3644 | 0.00% |
| 1996-03-05 | 0 | 2.150 | 2.100 | 2.175 | 1.960 | 2.200 | 5,564,000 | 11,881,630 | 2.1354 | 0.364 | 0.356 | 0.368 | 0.332 | 0.373 | 32,848,788 | 0.3617 | 9.69% |
| 1996-03-04 | 0 | 1.960 | 1.950 | 1.960 | 1.930 | 1.980 | 2,076,000 | 4,067,560 | 1.9593 | 0.332 | 0.330 | 0.332 | 0.327 | 0.335 | 12,256,306 | 0.3319 | 3.70% |
| 1996-03-01 | 0 | 1.890 | 1.890 | 1.910 | 1.880 | 1.910 | 598,000 | 1,133,460 | 1.8954 | 0.320 | 0.320 | 0.324 | 0.318 | 0.324 | 3,530,477 | 0.3211 | 0.00% |
| 1996-02-29 | 0 | 1.890 | 1.880 | 1.890 | 1.890 | 1.960 | 846,000 | 1,622,120 | 1.9174 | 0.320 | 0.318 | 0.320 | 0.320 | 0.332 | 4,994,622 | 0.3248 | 0.00% |
| 1996-02-28 | 0 | 1.890 | 1.880 | 1.890 | 1.890 | 1.910 | 436,000 | 825,760 | 1.8939 | 0.320 | 0.318 | 0.320 | 0.320 | 0.324 | 2,574,060 | 0.3208 | -1.05% |
| 1996-02-27 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 1.910 | 226,000 | 431,560 | 1.9096 | 0.324 | 0.322 | 0.325 | 0.322 | 0.324 | 1,334,261 | 0.3234 | 0.53% |
| 1996-02-26 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.900 | 814,000 | 1,545,300 | 1.8984 | 0.322 | 0.320 | 0.322 | 0.320 | 0.322 | 4,805,700 | 0.3216 | -2.06% |
| 1996-02-23 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.950 | 222,000 | 429,440 | 1.9344 | 0.329 | 0.329 | 0.330 | 0.325 | 0.330 | 1,310,645 | 0.3277 | 0.52% |
| 1996-02-22 | 0 | 1.930 | 1.930 | 1.950 | 1.900 | 1.940 | 226,000 | 435,280 | 1.9260 | 0.327 | 0.327 | 0.330 | 0.322 | 0.329 | 1,334,261 | 0.3262 | -0.52% |
| 1996-02-16 | 0 | 1.940 | 1.930 | 1.940 | 1.900 | 1.950 | 372,000 | 718,300 | 1.9309 | 0.329 | 0.327 | 0.329 | 0.322 | 0.330 | 2,196,217 | 0.3271 | 0.00% |
| 1996-02-15 | 0 | 1.940 | 1.930 | 1.940 | 1.930 | 1.940 | 268,000 | 518,440 | 1.9345 | 0.329 | 0.327 | 0.329 | 0.327 | 0.329 | 1,582,221 | 0.3277 | 0.52% |
| 1996-02-14 | 0 | 1.930 | 1.930 | 1.950 | 1.860 | 1.930 | 1,062,000 | 2,034,460 | 1.9157 | 0.327 | 0.327 | 0.330 | 0.315 | 0.327 | 6,269,844 | 0.3245 | 2.66% |
| 1996-02-13 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.910 | 726,000 | 1,371,780 | 1.8895 | 0.318 | 0.318 | 0.320 | 0.318 | 0.324 | 4,286,165 | 0.3200 | -1.05% |
| 1996-02-12 | 0 | 1.900 | 1.900 | 1.920 | 1.890 | 1.960 | 660,000 | 1,263,140 | 1.9138 | 0.322 | 0.322 | 0.325 | 0.320 | 0.332 | 3,896,513 | 0.3242 | -2.56% |
| 1996-02-09 | 0 | 1.950 | 1.950 | 1.960 | 1.930 | 1.960 | 258,000 | 504,520 | 1.9555 | 0.330 | 0.330 | 0.332 | 0.327 | 0.332 | 1,523,182 | 0.3312 | 1.56% |
| 1996-02-08 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 2.025 | 1,570,000 | 3,090,330 | 1.9684 | 0.325 | 0.325 | 0.327 | 0.325 | 0.343 | 9,268,979 | 0.3334 | -1.54% |
| 1996-02-07 | 0 | 1.950 | 1.980 | - | 1.920 | 1.980 | 998,000 | 1,935,980 | 1.9399 | 0.330 | 0.335 | - | 0.325 | 0.335 | 5,892,000 | 0.3286 | 1.56% |
| 1996-02-06 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.990 | 2,012,000 | 3,910,220 | 1.9434 | 0.325 | 0.325 | 0.327 | 0.325 | 0.337 | 11,878,462 | 0.3292 | -3.03% |
| 1996-02-05 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 2.075 | 4,611,000 | 9,278,720 | 2.0123 | 0.335 | 0.334 | 0.337 | 0.332 | 0.351 | 27,222,459 | 0.3408 | 0.51% |
| 1996-02-02 | 0 | 1.970 | 1.980 | 1.990 | 1.840 | 2.000 | 5,833,000 | 11,207,990 | 1.9215 | 0.334 | 0.335 | 0.337 | 0.312 | 0.339 | 34,436,912 | 0.3255 | 8.24% |
| 1996-02-01 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.880 | 3,434,000 | 6,309,240 | 1.8373 | 0.308 | 0.307 | 0.308 | 0.307 | 0.318 | 20,273,677 | 0.3112 | -1.62% |
| 1996-01-31 | 0 | 1.850 | 1.840 | 1.850 | 1.700 | 1.880 | 4,894,000 | 8,803,240 | 1.7988 | 0.313 | 0.312 | 0.313 | 0.288 | 0.318 | 28,893,237 | 0.3047 | 8.82% |
| 1996-01-30 | 0 | 1.700 | 1.690 | 1.700 | 1.650 | 1.710 | 842,000 | 1,421,040 | 1.6877 | 0.288 | 0.286 | 0.288 | 0.279 | 0.290 | 4,971,006 | 0.2859 | 3.03% |
| 1996-01-29 | 0 | 1.650 | 1.640 | 1.650 | 1.640 | 1.680 | 838,000 | 1,395,620 | 1.6654 | 0.279 | 0.278 | 0.279 | 0.278 | 0.285 | 4,947,391 | 0.2821 | -0.60% |
| 1996-01-26 | 0 | 1.660 | 1.660 | 1.670 | 1.650 | 1.690 | 1,384,000 | 2,310,342 | 1.6693 | 0.281 | 0.281 | 0.283 | 0.279 | 0.286 | 8,170,870 | 0.2828 | -1.78% |
| 1996-01-25 | 0 | 1.690 | 1.700 | 1.710 | 1.690 | 1.720 | 588,000 | 1,001,640 | 1.7035 | 0.286 | 0.288 | 0.290 | 0.286 | 0.291 | 3,471,439 | 0.2885 | 0.00% |
| 1996-01-24 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.700 | 468,000 | 792,600 | 1.6936 | 0.286 | 0.286 | 0.288 | 0.285 | 0.288 | 2,762,982 | 0.2869 | -1.74% |
| 1996-01-23 | 0 | 1.720 | 1.720 | 1.730 | 1.720 | 1.760 | 590,000 | 1,021,360 | 1.7311 | 0.291 | 0.291 | 0.293 | 0.291 | 0.298 | 3,483,247 | 0.2932 | -1.71% |
| 1996-01-22 | 0 | 1.750 | 1.730 | 1.750 | 1.720 | 1.760 | 2,426,000 | 4,217,760 | 1.7386 | 0.296 | 0.293 | 0.296 | 0.291 | 0.298 | 14,322,638 | 0.2945 | -0.57% |
| 1996-01-19 | 0 | 1.760 | 1.730 | 1.760 | 1.700 | 1.760 | 1,076,000 | 1,846,500 | 1.7161 | 0.298 | 0.293 | 0.298 | 0.288 | 0.298 | 6,352,497 | 0.2907 | 3.53% |
| 1996-01-18 | 0 | 1.700 | 1.700 | 1.710 | 1.700 | 1.730 | 680,000 | 1,169,020 | 1.7191 | 0.288 | 0.288 | 0.290 | 0.288 | 0.293 | 4,014,589 | 0.2912 | -2.86% |
| 1996-01-17 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.760 | 2,506,000 | 4,354,760 | 1.7377 | 0.296 | 0.291 | 0.296 | 0.291 | 0.298 | 14,794,943 | 0.2943 | 0.57% |
| 1996-01-16 | 0 | 1.740 | 1.730 | 1.740 | 1.670 | 1.760 | 2,528,000 | 4,360,840 | 1.7250 | 0.295 | 0.293 | 0.295 | 0.283 | 0.298 | 14,924,827 | 0.2922 | 3.57% |
| 1996-01-15 | 0 | 1.680 | 1.670 | 1.680 | 1.660 | 1.680 | 486,000 | 811,040 | 1.6688 | 0.285 | 0.283 | 0.285 | 0.281 | 0.285 | 2,869,251 | 0.2827 | 1.20% |
| 1996-01-12 | 0 | 1.660 | 1.650 | 1.660 | 1.650 | 1.690 | 762,000 | 1,268,700 | 1.6650 | 0.281 | 0.279 | 0.281 | 0.279 | 0.286 | 4,498,702 | 0.2820 | -1.78% |
| 1996-01-11 | 0 | 1.690 | 1.680 | 1.700 | 1.640 | 1.700 | 1,388,000 | 2,310,780 | 1.6648 | 0.286 | 0.285 | 0.288 | 0.278 | 0.288 | 8,194,486 | 0.2820 | 0.60% |
| 1996-01-10 | 0 | 1.680 | 1.670 | 1.680 | 1.680 | 1.690 | 640,000 | 1,076,300 | 1.6817 | 0.285 | 0.283 | 0.285 | 0.285 | 0.286 | 3,778,437 | 0.2849 | -0.59% |
| 1996-01-09 | 0 | 1.690 | 1.680 | 1.690 | 1.690 | 1.720 | 482,000 | 821,480 | 1.7043 | 0.286 | 0.285 | 0.286 | 0.286 | 0.291 | 2,845,635 | 0.2887 | -1.17% |
| 1996-01-08 | 0 | 1.710 | 1.680 | 1.710 | 1.680 | 1.730 | 1,344,000 | 2,291,580 | 1.7050 | 0.290 | 0.285 | 0.290 | 0.285 | 0.293 | 7,934,718 | 0.2888 | 0.59% |
| 1996-01-05 | 0 | 1.700 | 1.700 | 1.710 | 1.690 | 1.770 | 1,992,000 | 3,415,060 | 1.7144 | 0.288 | 0.288 | 0.290 | 0.286 | 0.300 | 11,760,386 | 0.2904 | -3.41% |
| 1996-01-04 | 0 | 1.760 | 1.750 | 1.760 | 1.690 | 1.770 | 1,110,000 | 1,898,660 | 1.7105 | 0.298 | 0.296 | 0.298 | 0.286 | 0.300 | 6,553,227 | 0.2897 | 2.92% |
| 1996-01-03 | 0 | 1.710 | 1.710 | 1.720 | 1.700 | 1.710 | 1,008,000 | 1,719,000 | 1.7054 | 0.290 | 0.290 | 0.291 | 0.288 | 0.290 | 5,951,039 | 0.2889 | 0.59% |
| 1996-01-02 | 0 | 1.700 | 1.700 | 1.720 | 1.670 | 1.730 | 820,000 | 1,404,900 | 1.7133 | 0.288 | 0.288 | 0.291 | 0.283 | 0.293 | 4,841,123 | 0.2902 | 1.80% |
| 1995-12-29 | 0 | 1.670 | 1.690 | 1.700 | 1.630 | 1.690 | 2,992,000 | 4,960,860 | 1.6580 | 0.283 | 0.286 | 0.288 | 0.276 | 0.286 | 17,664,194 | 0.2808 | -1.18% |
| 1995-12-28 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.720 | 1,734,000 | 2,942,280 | 1.6968 | 0.286 | 0.286 | 0.288 | 0.285 | 0.291 | 10,237,203 | 0.2874 | -2.31% |
| 1995-12-27 | 0 | 1.730 | 1.720 | 1.730 | 1.710 | 1.740 | 1,270,000 | 2,187,880 | 1.7227 | 0.293 | 0.291 | 0.293 | 0.290 | 0.295 | 7,497,836 | 0.2918 | 0.00% |
| 1995-12-22 | 0 | 1.730 | 1.710 | 1.730 | 1.700 | 1.740 | 2,200,000 | 3,759,120 | 1.7087 | 0.293 | 0.290 | 0.293 | 0.288 | 0.295 | 12,988,378 | 0.2894 | 0.58% |
| 1995-12-21 | 0 | 1.720 | 1.710 | 1.720 | 1.680 | 1.750 | 6,746,000 | 11,554,620 | 1.7128 | 0.291 | 0.290 | 0.291 | 0.285 | 0.296 | 39,827,089 | 0.2901 | -0.58% |
| 1995-12-20 | 0 | 1.730 | 1.720 | 1.730 | 1.680 | 1.770 | 6,958,000 | 11,982,460 | 1.7221 | 0.293 | 0.291 | 0.293 | 0.285 | 0.300 | 41,078,697 | 0.2917 | 3.59% |
| 1995-12-19 | 0 | 1.670 | 1.660 | 1.680 | 1.600 | 1.680 | 3,306,000 | 5,385,800 | 1.6291 | 0.283 | 0.281 | 0.285 | 0.271 | 0.285 | 19,517,989 | 0.2759 | 3.09% |
| 1995-12-18 | 0 | 1.620 | 1.620 | 1.630 | 1.570 | 1.630 | 2,798,000 | 4,502,400 | 1.6091 | 0.274 | 0.274 | 0.276 | 0.266 | 0.276 | 16,518,855 | 0.2726 | 2.53% |
| 1995-12-15 | 0 | 1.580 | 1.560 | 1.580 | 1.540 | 1.590 | 5,050,000 | 7,934,560 | 1.5712 | 0.268 | 0.264 | 0.268 | 0.261 | 0.269 | 29,814,231 | 0.2661 | 1.28% |
| 1995-12-14 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.580 | 6,528,000 | 10,190,320 | 1.5610 | 0.264 | 0.263 | 0.264 | 0.257 | 0.268 | 38,540,059 | 0.2644 | 4.00% |
| 1995-12-13 | 0 | 1.500 | 1.500 | 1.510 | 1.490 | 1.510 | 512,000 | 767,880 | 1.4998 | 0.254 | 0.254 | 0.256 | 0.252 | 0.256 | 3,022,750 | 0.2540 | -1.32% |
| 1995-12-12 | 0 | 1.520 | 1.510 | 1.520 | 1.460 | 1.520 | 656,000 | 981,420 | 1.4961 | 0.257 | 0.256 | 0.257 | 0.247 | 0.257 | 3,872,898 | 0.2534 | 4.11% |
| 1995-12-11 | 0 | 1.460 | 1.450 | 1.460 | 1.440 | 1.460 | 120,000 | 174,100 | 1.4508 | 0.247 | 0.246 | 0.247 | 0.244 | 0.247 | 708,457 | 0.2457 | -1.35% |
| 1995-12-08 | 0 | 1.480 | 1.480 | 1.500 | 1.450 | 1.490 | 640,000 | 941,700 | 1.4714 | 0.251 | 0.251 | 0.254 | 0.246 | 0.252 | 3,778,437 | 0.2492 | 0.00% |
| 1995-12-07 | 0 | 1.480 | 1.470 | 1.490 | 1.450 | 1.490 | 1,680,000 | 2,471,300 | 1.4710 | 0.251 | 0.249 | 0.252 | 0.246 | 0.252 | 9,918,398 | 0.2492 | 1.37% |
| 1995-12-06 | 0 | 1.460 | 1.450 | 1.470 | 1.440 | 1.500 | 782,000 | 1,147,320 | 1.4672 | 0.247 | 0.246 | 0.249 | 0.244 | 0.254 | 4,616,778 | 0.2485 | -0.68% |
| 1995-12-05 | 0 | 1.470 | 1.470 | 1.480 | 1.460 | 1.500 | 348,000 | 514,580 | 1.4787 | 0.249 | 0.249 | 0.251 | 0.247 | 0.254 | 2,054,525 | 0.2505 | -2.00% |
| 1995-12-04 | 0 | 1.500 | 1.500 | 1.510 | 1.480 | 1.540 | 1,642,000 | 2,486,640 | 1.5144 | 0.254 | 0.254 | 0.256 | 0.251 | 0.261 | 9,694,053 | 0.2565 | 1.35% |
| 1995-12-01 | 0 | 1.480 | 1.480 | 1.490 | 1.450 | 1.510 | 814,000 | 1,216,580 | 1.4946 | 0.251 | 0.251 | 0.252 | 0.246 | 0.256 | 4,805,700 | 0.2532 | 0.68% |
| 1995-11-30 | 0 | 1.470 | 1.470 | 1.480 | 1.440 | 1.510 | 312,000 | 460,460 | 1.4758 | 0.249 | 0.249 | 0.251 | 0.244 | 0.256 | 1,841,988 | 0.2500 | 2.80% |
| 1995-11-29 | 0 | 1.430 | 1.430 | 1.450 | 1.430 | 1.500 | 688,000 | 1,016,080 | 1.4769 | 0.242 | 0.242 | 0.246 | 0.242 | 0.254 | 4,061,820 | 0.2502 | -2.72% |
| 1995-11-28 | 0 | 1.470 | 1.470 | 1.480 | 1.420 | 1.480 | 1,702,000 | 2,495,540 | 1.4662 | 0.249 | 0.249 | 0.251 | 0.241 | 0.251 | 10,048,281 | 0.2484 | 0.68% |
| 1995-11-27 | 0 | 1.460 | 1.450 | 1.470 | 1.350 | 1.460 | 2,866,000 | 4,020,880 | 1.4030 | 0.247 | 0.246 | 0.249 | 0.229 | 0.247 | 16,920,314 | 0.2376 | 8.15% |
| 1995-11-24 | 0 | 1.350 | 1.340 | 1.350 | 1.350 | 1.370 | 1,310,000 | 1,780,100 | 1.3589 | 0.229 | 0.227 | 0.229 | 0.229 | 0.232 | 7,733,989 | 0.2302 | -1.46% |
| 1995-11-23 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.380 | 183,000 | 250,810 | 1.3705 | 0.232 | 0.232 | 0.234 | 0.232 | 0.234 | 1,080,397 | 0.2321 | 1.48% |
| 1995-11-22 | 0 | 1.350 | 1.350 | 1.410 | 1.350 | 1.450 | 1,422,000 | 2,007,100 | 1.4115 | 0.229 | 0.229 | 0.239 | 0.229 | 0.246 | 8,395,215 | 0.2391 | -3.57% |
| 1995-11-21 | 0 | 1.400 | 1.400 | 1.410 | 1.330 | 1.400 | 998,000 | 1,357,480 | 1.3602 | 0.237 | 0.237 | 0.239 | 0.225 | 0.237 | 5,892,000 | 0.2304 | 3.70% |
| 1995-11-20 | 0 | 1.350 | 1.320 | 1.350 | 1.230 | 1.350 | 2,326,000 | 2,940,220 | 1.2641 | 0.229 | 0.224 | 0.229 | 0.208 | 0.229 | 13,732,258 | 0.2141 | 7.14% |
| 1995-11-17 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.340 | 756,000 | 983,240 | 1.3006 | 0.213 | 0.213 | 0.217 | 0.213 | 0.227 | 4,463,279 | 0.2203 | -3.08% |
| 1995-11-16 | 0 | 1.300 | 1.280 | 1.310 | 1.270 | 1.390 | 1,506,000 | 1,984,960 | 1.3180 | 0.220 | 0.217 | 0.222 | 0.215 | 0.235 | 8,891,135 | 0.2233 | -5.80% |
| 1995-11-15 | 0 | 1.380 | 1.370 | 1.400 | 1.380 | 1.410 | 428,000 | 596,780 | 1.3943 | 0.234 | 0.232 | 0.237 | 0.234 | 0.239 | 2,526,830 | 0.2362 | -2.13% |
| 1995-11-14 | 0 | 1.410 | 1.410 | 1.430 | 1.380 | 1.430 | 590,000 | 824,660 | 1.3977 | 0.239 | 0.239 | 0.242 | 0.234 | 0.242 | 3,483,247 | 0.2368 | -1.40% |
| 1995-11-13 | 0 | 1.430 | 1.410 | 1.430 | 1.420 | 1.460 | 50,000 | 71,900 | 1.4380 | 0.242 | 0.239 | 0.242 | 0.241 | 0.247 | 295,190 | 0.2436 | -2.72% |
| 1995-11-10 | 0 | 1.470 | 1.450 | 1.470 | 1.450 | 1.480 | 260,000 | 380,520 | 1.4635 | 0.249 | 0.246 | 0.249 | 0.246 | 0.251 | 1,534,990 | 0.2479 | 0.68% |
| 1995-11-09 | 0 | 1.460 | 1.460 | 1.480 | 1.420 | 1.480 | 396,000 | 577,420 | 1.4581 | 0.247 | 0.247 | 0.251 | 0.241 | 0.251 | 2,337,908 | 0.2470 | -1.35% |
| 1995-11-08 | 0 | 1.480 | 1.470 | 1.480 | 1.460 | 1.490 | 686,000 | 1,008,280 | 1.4698 | 0.251 | 0.249 | 0.251 | 0.247 | 0.252 | 4,050,012 | 0.2490 | -1.33% |
| 1995-11-07 | 0 | 1.500 | 1.490 | 1.500 | 1.500 | 1.500 | 1,204,000 | 1,806,000 | 1.5000 | 0.254 | 0.252 | 0.254 | 0.254 | 0.254 | 7,108,185 | 0.2541 | 0.00% |
| 1995-11-06 | 0 | 1.500 | 1.510 | 1.520 | 1.490 | 1.520 | 802,000 | 1,207,780 | 1.5060 | 0.254 | 0.256 | 0.257 | 0.252 | 0.257 | 4,734,854 | 0.2551 | 0.00% |
| 1995-11-03 | 0 | 1.500 | 1.500 | 1.510 | 1.470 | 1.510 | 250,000 | 373,900 | 1.4956 | 0.254 | 0.254 | 0.256 | 0.249 | 0.256 | 1,475,952 | 0.2533 | 2.74% |
| 1995-11-02 | 0 | 1.460 | 1.450 | 1.470 | 1.460 | 1.470 | 114,000 | 167,380 | 1.4682 | 0.247 | 0.246 | 0.249 | 0.247 | 0.249 | 673,034 | 0.2487 | -0.68% |
| 1995-10-31 | 0 | 1.470 | 1.470 | 1.500 | 1.450 | 1.480 | 730,000 | 1,074,300 | 1.4716 | 0.249 | 0.249 | 0.254 | 0.246 | 0.251 | 4,309,780 | 0.2493 | 0.68% |
| 1995-10-30 | 0 | 1.460 | 1.460 | 1.480 | 1.450 | 1.540 | 1,490,000 | 2,238,300 | 1.5022 | 0.247 | 0.247 | 0.251 | 0.246 | 0.261 | 8,796,674 | 0.2544 | -5.19% |
| 1995-10-27 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.560 | 848,000 | 1,313,600 | 1.5491 | 0.261 | 0.261 | 0.263 | 0.261 | 0.264 | 5,006,429 | 0.2624 | -0.65% |
| 1995-10-26 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.560 | 372,000 | 579,400 | 1.5575 | 0.263 | 0.263 | 0.264 | 0.263 | 0.264 | 2,196,217 | 0.2638 | -0.64% |
| 1995-10-25 | 0 | 1.560 | 1.550 | 1.560 | 1.550 | 1.560 | 1,098,000 | 1,702,700 | 1.5507 | 0.264 | 0.263 | 0.264 | 0.263 | 0.264 | 6,482,381 | 0.2627 | 0.65% |
| 1995-10-24 | 0 | 1.550 | 1.550 | 1.560 | 1.540 | 1.560 | 396,000 | 613,740 | 1.5498 | 0.263 | 0.263 | 0.264 | 0.261 | 0.264 | 2,337,908 | 0.2625 | -1.27% |
| 1995-10-23 | 0 | 1.570 | 1.560 | 1.570 | 1.550 | 1.570 | 386,000 | 602,300 | 1.5604 | 0.266 | 0.264 | 0.266 | 0.263 | 0.266 | 2,278,870 | 0.2643 | 1.29% |
| 1995-10-20 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.570 | 1,220,000 | 1,900,340 | 1.5577 | 0.263 | 0.263 | 0.264 | 0.263 | 0.266 | 7,202,646 | 0.2638 | -0.64% |
| 1995-10-19 | 0 | 1.560 | 1.560 | 1.570 | 1.550 | 1.570 | 656,000 | 1,025,100 | 1.5627 | 0.264 | 0.264 | 0.266 | 0.263 | 0.266 | 3,872,898 | 0.2647 | -0.64% |
| 1995-10-18 | 0 | 1.570 | 1.560 | 1.570 | 1.570 | 1.580 | 680,000 | 1,068,300 | 1.5710 | 0.266 | 0.264 | 0.266 | 0.266 | 0.268 | 4,014,589 | 0.2661 | -1.26% |
| 1995-10-17 | 0 | 1.590 | 1.580 | 1.590 | 1.580 | 1.600 | 1,262,000 | 2,008,080 | 1.5912 | 0.269 | 0.268 | 0.269 | 0.268 | 0.271 | 7,450,606 | 0.2695 | -0.62% |
| 1995-10-16 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.620 | 1,018,000 | 1,633,700 | 1.6048 | 0.271 | 0.271 | 0.273 | 0.271 | 0.274 | 6,010,077 | 0.2718 | 0.00% |
| 1995-10-13 | 0 | 1.600 | 1.600 | 1.620 | 1.580 | 1.610 | 2,074,000 | 3,311,400 | 1.5966 | 0.271 | 0.271 | 0.274 | 0.268 | 0.273 | 12,244,498 | 0.2704 | 1.91% |
| 1995-10-12 | 0 | 1.570 | 1.570 | 1.590 | 1.570 | 1.600 | 678,000 | 1,075,060 | 1.5856 | 0.266 | 0.266 | 0.269 | 0.266 | 0.271 | 4,002,782 | 0.2686 | 0.00% |
| 1995-10-11 | 0 | 1.570 | 1.560 | 1.570 | 1.550 | 1.580 | 1,634,000 | 2,549,920 | 1.5605 | 0.266 | 0.264 | 0.266 | 0.263 | 0.268 | 9,646,822 | 0.2643 | 0.00% |
| 1995-10-10 | 0 | 1.570 | 1.570 | 1.580 | 1.570 | 1.610 | 986,000 | 1,560,460 | 1.5826 | 0.266 | 0.266 | 0.268 | 0.266 | 0.273 | 5,821,155 | 0.2681 | -1.87% |
| 1995-10-09 | 0 | 1.600 | 1.600 | 1.610 | 1.590 | 1.640 | 2,112,000 | 3,412,420 | 1.6157 | 0.271 | 0.271 | 0.273 | 0.269 | 0.278 | 12,468,843 | 0.2737 | 0.00% |
| 1995-10-06 | 0 | 1.600 | 1.590 | 1.610 | 1.590 | 1.650 | 2,238,000 | 3,630,040 | 1.6220 | 0.271 | 0.269 | 0.273 | 0.269 | 0.279 | 13,212,722 | 0.2747 | 1.27% |
| 1995-10-05 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.620 | 1,674,000 | 2,686,140 | 1.6046 | 0.268 | 0.266 | 0.268 | 0.268 | 0.274 | 9,882,975 | 0.2718 | -1.86% |
| 1995-10-04 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.680 | 2,542,000 | 4,191,620 | 1.6489 | 0.273 | 0.273 | 0.274 | 0.273 | 0.285 | 15,007,480 | 0.2793 | -1.83% |
| 1995-10-03 | 0 | 1.640 | 1.620 | 1.640 | 1.620 | 1.640 | 1,734,000 | 2,833,800 | 1.6343 | 0.278 | 0.274 | 0.278 | 0.274 | 0.278 | 10,237,203 | 0.2768 | -0.61% |
| 1995-10-02 | 0 | 1.650 | 1.640 | 1.660 | 1.620 | 1.650 | 3,230,000 | 5,268,880 | 1.6312 | 0.279 | 0.278 | 0.281 | 0.274 | 0.279 | 19,069,300 | 0.2763 | 2.48% |
| 1995-09-29 | 0 | 1.610 | 1.600 | 1.610 | 1.580 | 1.610 | 1,390,000 | 2,221,460 | 1.5982 | 0.273 | 0.271 | 0.273 | 0.268 | 0.273 | 8,206,293 | 0.2707 | 1.26% |
| 1995-09-28 | 0 | 1.590 | 1.570 | 1.590 | 1.560 | 1.590 | 1,396,000 | 2,194,280 | 1.5718 | 0.269 | 0.266 | 0.269 | 0.264 | 0.269 | 8,241,716 | 0.2662 | 0.63% |
| 1995-09-27 | 0 | 1.580 | 1.580 | 1.590 | 1.570 | 1.600 | 1,720,000 | 2,714,300 | 1.5781 | 0.268 | 0.268 | 0.269 | 0.266 | 0.271 | 10,154,550 | 0.2673 | 0.00% |
| 1995-09-26 | 0 | 1.580 | 1.580 | 1.590 | 1.580 | 1.600 | 1,402,000 | 2,228,180 | 1.5893 | 0.268 | 0.268 | 0.269 | 0.268 | 0.271 | 8,277,139 | 0.2692 | -0.63% |
| 1995-09-25 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.650 | 2,778,000 | 4,463,320 | 1.6067 | 0.269 | 0.268 | 0.269 | 0.266 | 0.279 | 16,400,779 | 0.2721 | -3.05% |
| 1995-09-22 | 0 | 1.640 | 1.640 | 1.650 | 1.550 | 1.650 | 4,290,000 | 6,827,480 | 1.5915 | 0.278 | 0.278 | 0.279 | 0.263 | 0.279 | 25,327,337 | 0.2696 | 5.81% |
| 1995-09-21 | 0 | 1.550 | 1.550 | 1.560 | 1.530 | 1.580 | 3,550,000 | 5,520,440 | 1.5551 | 0.263 | 0.263 | 0.264 | 0.259 | 0.268 | 20,958,519 | 0.2634 | -0.64% |
| 1995-09-20 | 0 | 1.560 | 1.550 | 1.560 | 1.550 | 1.600 | 5,222,000 | 8,214,140 | 1.5730 | 0.264 | 0.263 | 0.264 | 0.263 | 0.271 | 30,829,686 | 0.2664 | -1.89% |
| 1995-09-19 | 0 | 1.590 | 1.580 | 1.590 | 1.550 | 1.630 | 7,596,000 | 12,096,780 | 1.5925 | 0.269 | 0.268 | 0.269 | 0.263 | 0.276 | 44,845,326 | 0.2697 | 1.27% |
| 1995-09-18 | 0 | 1.570 | 1.570 | 1.580 | 1.550 | 1.710 | 22,892,000 | 35,240,580 | 1.5394 | 0.266 | 0.266 | 0.268 | 0.263 | 0.290 | 135,149,974 | 0.2608 | -8.19% |
| 1995-09-15 | 0 | 1.710 | 1.700 | 1.710 | 1.530 | 1.780 | 40,218,000 | 67,214,220 | 1.6712 | 0.290 | 0.288 | 0.290 | 0.259 | 0.302 | 237,439,353 | 0.2831 | 13.25% |
| 1995-09-14 | 0 | 1.510 | 1.500 | 1.520 | 1.480 | 1.580 | 41,758,000 | 60,153,350 | 1.4405 | 0.256 | 0.254 | 0.257 | 0.251 | 0.268 | 246,531,218 | 0.2440 |
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.