TIAN TECK LAND LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00266 | 1969-11-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 68,000 | 125,800 | 1.8500 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 68,000 | 1.8500 | 0.00% |
| 2026-10-09 | 0 | 1.850 | 1.810 | 1.850 | 1.835 | 1.850 | 162,000 | 297,640 | 1.8373 | 1.850 | 1.810 | 1.850 | 1.835 | 1.850 | 162,000 | 1.8373 | 2.49% |
| 2026-10-08 | 0 | 1.805 | 1.750 | 1.850 | - | - | 0 | 0 | - | 1.805 | 1.750 | 1.850 | - | - | 0 | - | 0.00% |
| 2026-10-07 | 0 | 1.805 | 1.760 | 1.805 | - | - | 0 | 0 | - | 1.805 | 1.760 | 1.805 | - | - | 0 | - | 0.00% |
| 2026-10-06 | 0 | 1.805 | 1.760 | 1.900 | - | - | 0 | 0 | - | 1.805 | 1.760 | 1.900 | - | - | 0 | - | 0.00% |
| 2026-10-05 | 0 | 1.805 | 1.760 | 1.880 | - | - | 0 | 0 | - | 1.805 | 1.760 | 1.880 | - | - | 0 | - | 0.00% |
| 2026-10-02 | 0 | 1.805 | 1.800 | 1.950 | - | - | 0 | 0 | - | 1.805 | 1.800 | 1.950 | - | - | 0 | - | 0.00% |
| 2026-09-30 | 0 | 1.805 | 1.805 | 1.880 | - | - | 0 | 0 | - | 1.805 | 1.805 | 1.880 | - | - | 0 | - | 0.00% |
| 2026-09-29 | 0 | 1.805 | 1.800 | 1.880 | 1.805 | 1.805 | 10,000 | 18,050 | 1.8050 | 1.805 | 1.800 | 1.880 | 1.805 | 1.805 | 10,000 | 1.8050 | -1.37% |
| 2026-09-28 | 0 | 1.830 | 1.805 | 1.880 | - | - | 0 | 0 | - | 1.830 | 1.805 | 1.880 | - | - | 0 | - | 0.00% |
| 2026-09-25 | 0 | 1.830 | 1.805 | 1.960 | 1.830 | 1.830 | 12,000 | 21,960 | 1.8300 | 1.830 | 1.805 | 1.960 | 1.830 | 1.830 | 12,000 | 1.8300 | -0.54% |
| 2026-09-24 | 0 | 1.840 | 1.835 | 1.995 | 1.835 | 1.840 | 56,000 | 102,900 | 1.8375 | 1.840 | 1.835 | 1.995 | 1.835 | 1.840 | 56,000 | 1.8375 | -9.80% |
| 2026-09-23 | 0 | 2.040 | 1.835 | 2.040 | 2.060 | 2.060 | 28,000 | 57,680 | 2.0600 | 2.040 | 1.835 | 2.040 | 2.060 | 2.060 | 28,000 | 2.0600 | 10.87% |
| 2026-09-22 | 0 | 1.840 | 1.830 | 1.900 | 1.840 | 1.840 | 40,000 | 73,600 | 1.8400 | 1.840 | 1.830 | 1.900 | 1.840 | 1.840 | 40,000 | 1.8400 | 0.27% |
| 2026-09-21 | 0 | 1.835 | 1.830 | 1.990 | 1.835 | 1.835 | 28,000 | 51,380 | 1.8350 | 1.835 | 1.830 | 1.990 | 1.835 | 1.835 | 28,000 | 1.8350 | -10.05% |
| 2026-09-18 | 0 | 2.040 | 1.860 | 2.040 | 1.990 | 2.065 | 36,000 | 73,740 | 2.0483 | 2.040 | 1.860 | 2.040 | 1.990 | 2.065 | 36,000 | 2.0483 | 9.38% |
| 2026-09-17 | 0 | 1.865 | 1.850 | 1.865 | 1.850 | 2.035 | 88,000 | 167,450 | 1.9028 | 1.865 | 1.850 | 1.865 | 1.850 | 2.035 | 88,000 | 1.9028 | 1.36% |
| 2026-09-16 | 0 | 1.840 | 1.840 | 2.090 | 1.805 | 2.090 | 64,000 | 123,460 | 1.9291 | 1.840 | 1.840 | 2.090 | 1.805 | 2.090 | 64,000 | 1.9291 | 0.00% |
| 2026-09-15 | 0 | 1.840 | 1.840 | 1.955 | - | - | 0 | 0 | - | 1.840 | 1.840 | 1.955 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 1.920 | 1.850 | 1.960 | - | - | 0 | 0 | - | 1.840 | 1.773 | 1.878 | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 1.920 | 1.850 | 1.960 | - | - | 0 | 0 | - | 1.840 | 1.773 | 1.878 | - | - | 0 | - | 0.00% |
| 2026-09-10 | 0 | 1.920 | 1.840 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.763 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-09-08 | 0 | 1.920 | 1.850 | 2.060 | - | - | 0 | 0 | - | 1.840 | 1.773 | 1.974 | - | - | 0 | - | 0.00% |
| 2026-09-07 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 1.920 | 1.850 | 2.080 | - | - | 0 | 0 | - | 1.840 | 1.773 | 1.993 | - | - | 0 | - | 0.00% |
| 2026-09-03 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-09-02 | 0 | 1.920 | 1.880 | 1.960 | - | - | 0 | 0 | - | 1.840 | 1.802 | 1.878 | - | - | 0 | - | 0.00% |
| 2026-09-01 | 0 | 1.920 | 1.850 | 1.960 | - | - | 0 | 0 | - | 1.840 | 1.773 | 1.878 | - | - | 0 | - | 0.00% |
| 2026-08-31 | 0 | 1.920 | 1.830 | 1.960 | - | - | 0 | 0 | - | 1.840 | 1.754 | 1.878 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-25 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-24 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-21 | 0 | 1.920 | 1.850 | 2.100 | 1.920 | 1.920 | 20,000 | 38,400 | 1.9200 | 1.840 | 1.773 | 2.012 | 1.840 | 1.840 | 20,870 | 1.8400 | 0.00% |
| 2026-08-20 | 0 | 1.920 | 1.850 | 2.100 | 1.920 | 1.920 | 20,000 | 38,400 | 1.9200 | 1.840 | 1.773 | 2.012 | 1.840 | 1.840 | 20,870 | 1.8400 | 0.00% |
| 2026-08-19 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-18 | 0 | 1.920 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.840 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 1.920 | 1.840 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.763 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-14 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-10 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-07 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.773 | 2.012 | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 1.920 | 1.900 | 2.060 | - | - | 0 | 0 | - | 1.840 | 1.821 | 1.974 | - | - | 0 | - | 0.00% |
| 2026-07-30 | 0 | 1.920 | 1.900 | 2.060 | - | - | 0 | 0 | - | 1.840 | 1.821 | 1.974 | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 1.920 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.840 | 1.840 | 2.012 | - | - | 0 | - | 1.05% |
| 2026-07-28 | 0 | 1.900 | 1.900 | 2.100 | 1.900 | 1.900 | 12,000 | 22,800 | 1.9000 | 1.821 | 1.821 | 2.012 | 1.821 | 1.821 | 12,522 | 1.8208 | 1.06% |
| 2026-07-27 | 0 | 1.880 | 1.880 | 1.970 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.888 | - | - | 0 | - | 0.00% |
| 2026-07-24 | 0 | 1.880 | 1.880 | 1.900 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 1.880 | 1.880 | 1.900 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 1.880 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.802 | 1.773 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 1.880 | 1.880 | 1.970 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.888 | - | - | 0 | - | 1.62% |
| 2026-07-20 | 0 | 1.850 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.773 | 1.773 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 1.850 | 1.840 | 1.900 | - | - | 0 | 0 | - | 1.773 | 1.763 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-07-16 | 0 | 1.850 | 1.850 | 1.950 | - | - | 0 | 0 | - | 1.773 | 1.773 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-07-15 | 0 | 1.850 | 1.850 | 1.910 | 1.850 | 1.850 | 2,532 | 4,668 | 1.8436 | 1.773 | 1.773 | 1.830 | 1.773 | 1.773 | 2,642 | 1.7668 | -1.60% |
| 2026-07-14 | 0 | 1.880 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-13 | 0 | 1.880 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-10 | 0 | 1.880 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 1.880 | 1.610 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.543 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-08 | 0 | 1.880 | 1.870 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.792 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-07 | 0 | 1.880 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.773 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 1.880 | 1.880 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-03 | 0 | 1.880 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-07-02 | 0 | 1.880 | 1.840 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-06-30 | 0 | 1.880 | 1.780 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.706 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 1.880 | 1.840 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 1.880 | 1.760 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.687 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-06-25 | 0 | 1.880 | 1.760 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.687 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 1.880 | 1.840 | 1.920 | 1.880 | 1.880 | 20,000 | 37,600 | 1.8800 | 1.802 | 1.763 | 1.840 | 1.802 | 1.802 | 20,870 | 1.8017 | 0.00% |
| 2026-06-23 | 0 | 1.880 | 1.820 | 1.900 | 1.760 | 1.900 | 202,000 | 371,320 | 1.8382 | 1.802 | 1.744 | 1.821 | 1.687 | 1.821 | 210,783 | 1.7616 | -3.59% |
| 2026-06-22 | 0 | 1.950 | 1.850 | 1.930 | - | - | 0 | 0 | - | 1.869 | 1.773 | 1.850 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 1.950 | 1.840 | 1.950 | 1.880 | 1.950 | 52,000 | 97,920 | 1.8831 | 1.869 | 1.763 | 1.869 | 1.802 | 1.869 | 54,261 | 1.8046 | 3.72% |
| 2026-06-17 | 0 | 1.880 | 1.880 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 1.880 | 1.880 | 1.950 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-06-15 | 0 | 1.880 | 1.860 | 1.980 | - | - | 0 | 0 | - | 1.802 | 1.783 | 1.898 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 1.880 | 1.880 | 2.000 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.917 | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 1.880 | 1.880 | 1.900 | 1.850 | 1.880 | 38,000 | 71,320 | 1.8768 | 1.802 | 1.802 | 1.821 | 1.773 | 1.802 | 39,652 | 1.7986 | -0.53% |
| 2026-06-10 | 0 | 1.890 | 1.880 | 2.060 | 1.890 | 1.890 | 20,000 | 37,800 | 1.8900 | 1.811 | 1.802 | 1.974 | 1.811 | 1.811 | 20,870 | 1.8113 | 0.53% |
| 2026-06-09 | 0 | 1.880 | 1.880 | 2.070 | 1.880 | 1.890 | 62,000 | 116,820 | 1.8842 | 1.802 | 1.802 | 1.984 | 1.802 | 1.811 | 64,696 | 1.8057 | 0.00% |
| 2026-06-08 | 0 | 1.880 | 1.840 | 1.880 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.802 | - | - | 0 | - | 0.00% |
| 2026-06-05 | 0 | 1.880 | 1.880 | - | 1.870 | 1.890 | 152,000 | 285,700 | 1.8796 | 1.802 | 1.802 | - | 1.792 | 1.811 | 158,609 | 1.8013 | 0.00% |
| 2026-06-04 | 0 | 1.880 | 1.840 | 1.900 | - | - | 0 | 0 | - | 1.802 | 1.763 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 1.880 | 1.860 | 1.900 | 1.880 | 1.880 | 200,000 | 376,000 | 1.8800 | 1.802 | 1.783 | 1.821 | 1.802 | 1.802 | 208,696 | 1.8017 | 0.53% |
| 2026-06-02 | 0 | 1.870 | 1.840 | 1.890 | - | - | 0 | 0 | - | 1.792 | 1.763 | 1.811 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 1.870 | 1.840 | 1.900 | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 1.792 | 1.763 | 1.821 | 1.792 | 1.792 | 20,870 | 1.7921 | 0.00% |
| 2026-05-29 | 0 | 1.870 | 1.840 | 1.890 | - | - | 0 | 0 | - | 1.792 | 1.763 | 1.811 | - | - | 0 | - | 0.00% |
| 2026-05-28 | 0 | 1.870 | 1.840 | 1.900 | - | - | 0 | 0 | - | 1.792 | 1.763 | 1.821 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 1.870 | 1.850 | 1.900 | 1.870 | 1.900 | 70,000 | 131,720 | 1.8817 | 1.792 | 1.773 | 1.821 | 1.792 | 1.821 | 73,043 | 1.8033 | -1.58% |
| 2026-05-26 | 0 | 1.900 | 1.840 | 1.940 | 1.900 | 1.900 | 12,000 | 22,800 | 1.9000 | 1.821 | 1.763 | 1.859 | 1.821 | 1.821 | 12,522 | 1.8208 | 1.06% |
| 2026-05-22 | 0 | 1.880 | 1.880 | 1.940 | 1.880 | 1.880 | 42,000 | 78,960 | 1.8800 | 1.802 | 1.802 | 1.859 | 1.802 | 1.802 | 43,826 | 1.8017 | 0.00% |
| 2026-05-21 | 0 | 1.880 | 1.880 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 1.880 | 1.880 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 1.880 | 1.880 | 1.950 | 1.880 | 1.880 | 19,740 | 36,798 | 1.8641 | 1.802 | 1.802 | 1.869 | 1.802 | 1.802 | 20,598 | 1.7865 | 0.00% |
| 2026-05-18 | 0 | 1.880 | 1.880 | 1.920 | - | - | 0 | 0 | - | 1.802 | 1.802 | 1.840 | - | - | 0 | - | 0.00% |
| 2026-05-15 | 0 | 1.880 | 1.880 | 1.930 | 1.880 | 1.900 | 56,688 | 107,352 | 1.8937 | 1.802 | 1.802 | 1.850 | 1.802 | 1.821 | 59,153 | 1.8148 | -1.05% |
| 2026-05-14 | 0 | 1.900 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.821 | 1.821 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-05-13 | 0 | 1.900 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.821 | 1.821 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 1.821 | 1.821 | 1.869 | 1.821 | 1.821 | 20,870 | 1.8208 | -1.55% |
| 2026-05-11 | 0 | 1.930 | 1.900 | 1.930 | - | - | 0 | 0 | - | 1.850 | 1.821 | 1.850 | - | - | 0 | - | -0.52% |
| 2026-05-08 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 4,000 | 7,760 | 1.9400 | 1.859 | 1.859 | 1.869 | 1.859 | 1.859 | 4,174 | 1.8592 | 0.00% |
| 2026-05-07 | 0 | 1.940 | 1.930 | 1.940 | 1.930 | 1.940 | 152,000 | 294,780 | 1.9393 | 1.859 | 1.850 | 1.859 | 1.850 | 1.859 | 158,609 | 1.8585 | 0.00% |
| 2026-05-06 | 0 | 1.940 | 1.930 | 1.940 | 1.940 | 1.940 | 80,000 | 155,200 | 1.9400 | 1.859 | 1.850 | 1.859 | 1.859 | 1.859 | 83,478 | 1.8592 | 0.52% |
| 2026-05-05 | 0 | 1.930 | 1.930 | 1.940 | 1.900 | 1.930 | 72,000 | 138,360 | 1.9217 | 1.850 | 1.850 | 1.859 | 1.821 | 1.850 | 75,130 | 1.8416 | 0.00% |
| 2026-05-04 | 0 | 1.930 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.850 | 1.821 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-04-30 | 0 | 1.930 | 1.910 | 1.950 | - | - | 0 | 0 | - | 1.850 | 1.830 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 1.930 | 1.920 | 1.950 | 1.930 | 1.930 | 20,000 | 38,600 | 1.9300 | 1.850 | 1.840 | 1.869 | 1.850 | 1.850 | 20,870 | 1.8496 | 0.52% |
| 2026-04-28 | 0 | 1.920 | 1.900 | 1.930 | - | - | 0 | 0 | - | 1.840 | 1.821 | 1.850 | - | - | 0 | - | 0.00% |
| 2026-04-27 | 0 | 1.920 | 1.900 | 1.930 | - | - | 0 | 0 | - | 1.840 | 1.821 | 1.850 | - | - | 0 | - | 0.00% |
| 2026-04-24 | 0 | 1.920 | 1.900 | 1.940 | - | - | 0 | 0 | - | 1.840 | 1.821 | 1.859 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 1.920 | 1.910 | 1.950 | - | - | 0 | 0 | - | 1.840 | 1.830 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 1.920 | 1.900 | 1.950 | 1.920 | 1.930 | 10,000 | 19,220 | 1.9220 | 1.840 | 1.821 | 1.869 | 1.840 | 1.850 | 10,435 | 1.8419 | -1.54% |
| 2026-04-21 | 0 | 1.950 | 1.930 | 1.950 | 1.950 | 1.950 | 88,000 | 171,600 | 1.9500 | 1.869 | 1.850 | 1.869 | 1.869 | 1.869 | 91,826 | 1.8688 | 1.04% |
| 2026-04-20 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.950 | 30,000 | 58,460 | 1.9487 | 1.850 | 1.850 | 1.869 | 1.850 | 1.869 | 31,304 | 1.8675 | -0.52% |
| 2026-04-17 | 0 | 1.940 | 1.930 | 1.950 | - | - | 0 | 0 | - | 1.859 | 1.850 | 1.869 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 30,000 | 58,200 | 1.9400 | 1.859 | 1.859 | 1.869 | 1.859 | 1.859 | 31,304 | 1.8592 | -0.51% |
| 2026-04-15 | 0 | 1.950 | 1.930 | 1.950 | 1.950 | 1.950 | 20,000 | 39,000 | 1.9500 | 1.869 | 1.850 | 1.869 | 1.869 | 1.869 | 20,870 | 1.8688 | 0.00% |
| 2026-04-14 | 0 | 1.950 | 1.930 | 1.950 | 1.950 | 1.950 | 76,000 | 148,200 | 1.9500 | 1.869 | 1.850 | 1.869 | 1.869 | 1.869 | 79,304 | 1.8688 | 0.00% |
| 2026-04-13 | 0 | 1.950 | 1.920 | 1.950 | 1.950 | 1.950 | 32,000 | 62,400 | 1.9500 | 1.869 | 1.840 | 1.869 | 1.869 | 1.869 | 33,391 | 1.8688 | 0.00% |
| 2026-04-10 | 0 | 1.950 | 1.930 | 1.950 | 1.950 | 1.950 | 92,000 | 179,400 | 1.9500 | 1.869 | 1.850 | 1.869 | 1.869 | 1.869 | 96,000 | 1.8688 | 0.52% |
| 2026-04-09 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.960 | 38,000 | 74,420 | 1.9584 | 1.859 | 1.859 | 1.869 | 1.859 | 1.878 | 39,652 | 1.8768 | -1.02% |
| 2026-04-08 | 0 | 1.960 | 1.960 | 1.970 | - | - | 0 | 0 | - | 1.878 | 1.878 | 1.888 | - | - | 0 | - | 0.00% |
| 2026-04-02 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 1.960 | 3,264 | 6,359 | 1.9482 | 1.878 | 1.878 | 1.907 | 1.878 | 1.878 | 3,406 | 1.8670 | -1.51% |
| 2026-04-01 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 1.990 | 146,000 | 290,140 | 1.9873 | 1.907 | 1.888 | 1.907 | 1.888 | 1.907 | 152,348 | 1.9045 | 0.00% |
| 2026-03-31 | 0 | 1.990 | 1.960 | 2.000 | 1.990 | 1.990 | 32,559 | 64,747 | 1.9886 | 1.907 | 1.878 | 1.917 | 1.907 | 1.907 | 33,975 | 1.9057 | 2.05% |
| 2026-03-30 | 0 | 1.950 | 1.950 | 1.990 | - | - | 0 | 0 | - | 1.869 | 1.869 | 1.907 | - | - | 0 | - | 1.56% |
| 2026-03-27 | 0 | 1.920 | 1.900 | 2.010 | 1.920 | 2.010 | 30,000 | 58,500 | 1.9500 | 1.840 | 1.821 | 1.926 | 1.840 | 1.926 | 31,304 | 1.8688 | -4.48% |
| 2026-03-26 | 0 | 2.010 | 1.950 | 2.010 | 2.010 | 2.010 | 30,000 | 60,300 | 2.0100 | 1.926 | 1.869 | 1.926 | 1.926 | 1.926 | 31,304 | 1.9263 | 0.50% |
| 2026-03-25 | 0 | 2.000 | 1.900 | 2.030 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.917 | 1.821 | 1.945 | 1.917 | 1.917 | 20,870 | 1.9167 | -0.50% |
| 2026-03-24 | 0 | 2.010 | 2.010 | 2.030 | 2.010 | 2.010 | 26,000 | 52,260 | 2.0100 | 1.926 | 1.926 | 1.945 | 1.926 | 1.926 | 27,130 | 1.9263 | 0.00% |
| 2026-03-23 | 0 | 2.010 | 2.010 | 2.030 | 2.010 | 2.010 | 2,000 | 4,020 | 2.0100 | 1.926 | 1.926 | 1.945 | 1.926 | 1.926 | 2,087 | 1.9263 | -0.99% |
| 2026-03-20 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 30,000 | 60,900 | 2.0300 | 1.945 | 1.926 | 1.945 | 1.945 | 1.945 | 31,304 | 1.9454 | 0.00% |
| 2026-03-19 | 0 | 2.030 | 2.010 | 2.030 | 2.010 | 2.030 | 8,000 | 16,200 | 2.0250 | 1.945 | 1.926 | 1.945 | 1.926 | 1.945 | 8,348 | 1.9406 | 0.50% |
| 2026-03-18 | 0 | 2.020 | 2.010 | 2.050 | - | - | 0 | 0 | - | 1.936 | 1.926 | 1.965 | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 2.020 | 2.010 | 2.050 | 2.020 | 2.020 | 2,000 | 4,040 | 2.0200 | 1.936 | 1.926 | 1.965 | 1.936 | 1.936 | 2,087 | 1.9358 | -1.46% |
| 2026-03-16 | 0 | 2.050 | 2.020 | 2.050 | - | - | 0 | 0 | - | 1.965 | 1.936 | 1.965 | - | - | 0 | - | 0.00% |
| 2026-03-13 | 0 | 2.050 | 2.020 | 2.050 | 2.030 | 2.050 | 74,000 | 151,140 | 2.0424 | 1.965 | 1.936 | 1.965 | 1.945 | 1.965 | 77,217 | 1.9573 | 0.99% |
| 2026-03-12 | 0 | 2.030 | 2.020 | 2.070 | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.945 | 1.936 | 1.984 | 1.945 | 1.945 | 2,087 | 1.9454 | 0.50% |
| 2026-03-11 | 0 | 2.020 | 2.020 | 2.060 | - | - | 0 | 0 | - | 1.936 | 1.936 | 1.974 | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 2.020 | 2.020 | 2.060 | 2.020 | 2.060 | 121,068 | 248,763 | 2.0547 | 1.936 | 1.936 | 1.974 | 1.936 | 1.974 | 126,332 | 1.9691 | -1.94% |
| 2026-03-09 | 0 | 2.060 | 2.010 | 2.060 | - | - | 0 | 0 | - | 1.974 | 1.926 | 1.974 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 2.060 | 2.050 | 2.070 | - | - | 0 | 0 | - | 1.974 | 1.965 | 1.984 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 2.060 | 2.050 | 2.100 | 2.060 | 2.060 | 16,000 | 32,960 | 2.0600 | 1.974 | 1.965 | 2.012 | 1.974 | 1.974 | 16,696 | 1.9742 | 0.00% |
| 2026-03-04 | 0 | 2.060 | 2.050 | 2.140 | 2.050 | 2.060 | 20,000 | 41,140 | 2.0570 | 1.974 | 1.965 | 2.051 | 1.965 | 1.974 | 20,870 | 1.9713 | -0.48% |
| 2026-03-03 | 0 | 2.070 | 2.050 | 2.250 | 2.070 | 2.070 | 100,000 | 207,000 | 2.0700 | 1.984 | 1.965 | 2.156 | 1.984 | 1.984 | 104,348 | 1.9838 | 0.00% |
| 2026-03-02 | 0 | 2.070 | 2.050 | 2.070 | 2.050 | 2.070 | 110,000 | 227,460 | 2.0678 | 1.984 | 1.965 | 1.984 | 1.965 | 1.984 | 114,783 | 1.9817 | 0.00% |
| 2026-02-27 | 0 | 2.070 | 2.070 | 2.150 | 2.050 | 2.050 | 100,000 | 205,000 | 2.0500 | 1.984 | 1.984 | 2.060 | 1.965 | 1.965 | 104,348 | 1.9646 | 0.98% |
| 2026-02-26 | 0 | 2.050 | 2.050 | 2.250 | 2.040 | 2.070 | 38,000 | 77,660 | 2.0437 | 1.965 | 1.965 | 2.156 | 1.955 | 1.984 | 39,652 | 1.9585 | -0.97% |
| 2026-02-25 | 0 | 2.070 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.984 | 1.965 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-02-24 | 0 | 2.070 | 2.070 | 2.250 | - | - | 0 | 0 | - | 1.984 | 1.984 | 2.156 | - | - | 0 | - | 0.98% |
| 2026-02-23 | 0 | 2.050 | 2.010 | 2.250 | 2.050 | 2.060 | 68,000 | 139,880 | 2.0571 | 1.965 | 1.926 | 2.156 | 1.965 | 1.974 | 70,957 | 1.9713 | -0.49% |
| 2026-02-20 | 0 | 2.060 | 2.050 | 2.250 | 2.060 | 2.060 | 16,000 | 32,960 | 2.0600 | 1.974 | 1.965 | 2.156 | 1.974 | 1.974 | 16,696 | 1.9742 | 0.49% |
| 2026-02-16 | 0 | 2.050 | 2.010 | 2.250 | - | - | 0 | 0 | - | 1.965 | 1.926 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.050 | 14,000 | 28,700 | 2.0500 | 1.965 | 1.965 | 1.993 | 1.965 | 1.965 | 14,609 | 1.9646 | 0.00% |
| 2026-02-12 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 1.965 | 1.965 | 1.993 | 1.965 | 1.965 | 2,087 | 1.9646 | 0.00% |
| 2026-02-11 | 0 | 2.050 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.070 | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 52,000 | 107,800 | 2.0731 | 1.965 | 1.965 | 2.012 | 1.965 | 2.012 | 54,261 | 1.9867 | 0.99% |
| 2026-02-09 | 0 | 2.030 | 2.030 | 2.160 | 2.020 | 2.040 | 46,668 | 94,726 | 2.0298 | 1.945 | 1.945 | 2.070 | 1.936 | 1.955 | 48,697 | 1.9452 | 1.00% |
| 2026-02-06 | 0 | 2.010 | 2.000 | 2.050 | 2.010 | 2.050 | 102,000 | 208,120 | 2.0404 | 1.926 | 1.917 | 1.965 | 1.926 | 1.965 | 106,435 | 1.9554 | -1.95% |
| 2026-02-05 | 0 | 2.050 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.070 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 2.050 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.070 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 2.050 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.070 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 2.050 | 2.050 | 2.150 | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 1.965 | 1.965 | 2.060 | 1.965 | 1.965 | 4,174 | 1.9646 | -4.65% |
| 2026-01-30 | 0 | 2.150 | 2.050 | 2.160 | - | - | 0 | 0 | - | 2.060 | 1.965 | 2.070 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 2.150 | 2.060 | 2.160 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 2.060 | 1.974 | 2.070 | 2.060 | 2.060 | 10,435 | 2.0604 | 0.94% |
| 2026-01-28 | 0 | 2.130 | 2.100 | 2.130 | 2.060 | 2.130 | 78,000 | 162,080 | 2.0779 | 2.041 | 2.012 | 2.041 | 1.974 | 2.041 | 81,391 | 1.9914 | 3.90% |
| 2026-01-27 | 0 | 2.050 | 2.050 | 2.130 | 2.050 | 2.050 | 60,000 | 123,000 | 2.0500 | 1.965 | 1.965 | 2.041 | 1.965 | 1.965 | 62,609 | 1.9646 | -0.49% |
| 2026-01-26 | 0 | 2.060 | 2.050 | 2.250 | 2.050 | 2.050 | 18,000 | 36,900 | 2.0500 | 1.974 | 1.965 | 2.156 | 1.965 | 1.965 | 18,783 | 1.9646 | 1.48% |
| 2026-01-23 | 0 | 2.030 | 2.020 | 2.250 | - | - | 0 | 0 | - | 1.945 | 1.936 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 2.030 | 2.010 | 2.250 | 2.000 | 2.030 | 180,000 | 364,800 | 2.0267 | 1.945 | 1.926 | 2.156 | 1.917 | 1.945 | 187,826 | 1.9422 | 0.00% |
| 2026-01-21 | 0 | 2.030 | 1.970 | 2.030 | 2.030 | 2.050 | 220,000 | 446,900 | 2.0314 | 1.945 | 1.888 | 1.945 | 1.945 | 1.965 | 229,565 | 1.9467 | 0.00% |
| 2026-01-20 | 0 | 2.030 | 2.000 | 2.240 | 2.030 | 2.030 | 112,096 | 227,033 | 2.0253 | 1.945 | 1.917 | 2.147 | 1.945 | 1.945 | 116,970 | 1.9410 | -0.98% |
| 2026-01-19 | 0 | 2.050 | 1.990 | 2.050 | - | - | 0 | 0 | - | 1.965 | 1.907 | 1.965 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 2.050 | 2.040 | 2.050 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 1.965 | 1.955 | 1.965 | 1.965 | 1.965 | 20,870 | 1.9646 | 0.00% |
| 2026-01-15 | 0 | 2.050 | 1.980 | 2.050 | - | - | 0 | 0 | - | 1.965 | 1.898 | 1.965 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 2.050 | 2.000 | 2.100 | 2.050 | 2.050 | 34,000 | 69,700 | 2.0500 | 1.965 | 1.917 | 2.012 | 1.965 | 1.965 | 35,478 | 1.9646 | 0.00% |
| 2026-01-13 | 0 | 2.050 | 2.000 | 2.100 | 2.020 | 2.050 | 14,000 | 28,640 | 2.0457 | 1.965 | 1.917 | 2.012 | 1.936 | 1.965 | 14,609 | 1.9605 | 0.49% |
| 2026-01-12 | 0 | 2.040 | 2.040 | 2.250 | - | - | 0 | 0 | - | 1.955 | 1.955 | 2.156 | - | - | 0 | - | 2.00% |
| 2026-01-09 | 0 | 2.000 | 2.000 | 2.040 | 2.000 | 2.000 | 11,216 | 22,383 | 1.9956 | 1.917 | 1.917 | 1.955 | 1.917 | 1.917 | 11,704 | 1.9125 | -1.48% |
| 2026-01-08 | 0 | 2.030 | 2.000 | 2.250 | - | - | 0 | 0 | - | 1.945 | 1.917 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 2.030 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.945 | 1.936 | 2.108 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 2.030 | 2.030 | 2.100 | 2.030 | 2.030 | 30,000 | 60,900 | 2.0300 | 1.945 | 1.945 | 2.012 | 1.945 | 1.945 | 31,304 | 1.9454 | -0.49% |
| 2026-01-05 | 0 | 2.040 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.955 | 1.936 | 2.108 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 2.040 | 2.030 | 2.100 | 2.040 | 2.040 | 6,000 | 12,240 | 2.0400 | 1.955 | 1.945 | 2.012 | 1.955 | 1.955 | 6,261 | 1.9550 | 0.00% |
| 2025-12-31 | 0 | 2.040 | 2.030 | 2.200 | - | - | 0 | 0 | - | 1.955 | 1.945 | 2.108 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 2.040 | 2.040 | 2.050 | 2.040 | 2.050 | 20,000 | 40,840 | 2.0420 | 1.955 | 1.955 | 1.965 | 1.955 | 1.965 | 20,870 | 1.9569 | -0.49% |
| 2025-12-29 | 0 | 2.050 | 2.020 | 2.050 | 2.050 | 2.050 | 50,000 | 102,500 | 2.0500 | 1.965 | 1.936 | 1.965 | 1.965 | 1.965 | 52,174 | 1.9646 | -1.91% |
| 2025-12-24 | 0 | 2.090 | 2.020 | 2.200 | - | - | 0 | 0 | - | 2.003 | 1.936 | 2.108 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 2.090 | 2.020 | 2.200 | - | - | 0 | 0 | - | 2.003 | 1.936 | 2.108 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 2.090 | 2.030 | 2.090 | - | - | 0 | 0 | - | 2.003 | 1.945 | 2.003 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 2.090 | 2.040 | 2.090 | 2.090 | 2.090 | 4,000 | 8,360 | 2.0900 | 2.003 | 1.955 | 2.003 | 2.003 | 2.003 | 4,174 | 2.0029 | 1.46% |
| 2025-12-18 | 0 | 2.060 | 2.030 | 2.060 | 2.060 | 2.060 | 4,000 | 8,240 | 2.0600 | 1.974 | 1.945 | 1.974 | 1.974 | 1.974 | 4,174 | 1.9742 | 0.00% |
| 2025-12-17 | 0 | 2.060 | 2.060 | 2.250 | - | - | 0 | 0 | - | 1.974 | 1.974 | 2.156 | - | - | 0 | - | 1.98% |
| 2025-12-16 | 0 | 2.020 | 2.010 | 2.250 | - | - | 0 | 0 | - | 1.936 | 1.926 | 2.156 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 2.020 | 1.990 | 2.250 | - | - | 0 | 0 | - | 1.936 | 1.907 | 2.156 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 2.020 | 2.000 | 2.050 | 2.000 | 2.020 | 210,000 | 422,400 | 2.0114 | 1.936 | 1.917 | 1.965 | 1.917 | 1.936 | 219,130 | 1.9276 | 2.02% |
| 2025-12-11 | 0 | 2.030 | 2.030 | 2.070 | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.897 | 1.897 | 1.935 | 1.897 | 1.897 | 2,140 | 1.8975 | -0.49% |
| 2025-12-10 | 0 | 2.040 | 2.040 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.907 | 2.103 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 2.040 | 2.030 | 2.070 | - | - | 0 | 0 | - | 1.907 | 1.897 | 1.935 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 2.040 | 2.030 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.897 | 2.103 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 2.040 | 2.040 | 2.080 | 2.040 | 2.040 | 30,000 | 61,200 | 2.0400 | 1.907 | 1.907 | 1.944 | 1.907 | 1.907 | 32,095 | 1.9068 | -0.49% |
| 2025-12-04 | 0 | 2.050 | 2.030 | 2.070 | - | - | 0 | 0 | - | 1.916 | 1.897 | 1.935 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 2.050 | 2.030 | 2.080 | - | - | 0 | 0 | - | 1.916 | 1.897 | 1.944 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 2.050 | 2.030 | 2.080 | - | - | 0 | 0 | - | 1.916 | 1.897 | 1.944 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 2.050 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.916 | 1.916 | 2.103 | - | - | 0 | - | 1.99% |
| 2025-11-28 | 0 | 2.010 | 2.000 | 2.050 | 2.010 | 2.010 | 90,000 | 180,900 | 2.0100 | 1.879 | 1.869 | 1.916 | 1.879 | 1.879 | 96,285 | 1.8788 | -0.50% |
| 2025-11-27 | 0 | 2.020 | 2.030 | 2.040 | - | - | 0 | 0 | - | 1.888 | 1.897 | 1.907 | - | - | 0 | - | 0.50% |
| 2025-11-26 | 0 | 2.010 | 2.010 | 2.050 | 2.010 | 2.010 | 40,000 | 80,400 | 2.0100 | 1.879 | 1.879 | 1.916 | 1.879 | 1.879 | 42,793 | 1.8788 | 0.00% |
| 2025-11-25 | 0 | 2.010 | 2.010 | 2.050 | - | - | 0 | 0 | - | 1.879 | 1.879 | 1.916 | - | - | 0 | - | 0.50% |
| 2025-11-24 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.869 | 1.869 | 1.916 | 1.869 | 1.869 | 4,279 | 1.8695 | -1.48% |
| 2025-11-21 | 0 | 2.030 | 2.000 | 2.250 | - | - | 0 | 0 | - | 1.897 | 1.869 | 2.103 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 2.030 | 2.020 | 2.040 | 2.030 | 2.030 | 60,000 | 121,800 | 2.0300 | 1.897 | 1.888 | 1.907 | 1.897 | 1.897 | 64,190 | 1.8975 | 0.50% |
| 2025-11-19 | 0 | 2.020 | 2.020 | 2.030 | 2.020 | 2.030 | 324,000 | 657,280 | 2.0286 | 1.888 | 1.888 | 1.897 | 1.888 | 1.897 | 346,625 | 1.8962 | 0.00% |
| 2025-11-18 | 0 | 2.020 | 2.000 | 2.020 | 2.020 | 2.020 | 30,000 | 60,600 | 2.0200 | 1.888 | 1.869 | 1.888 | 1.888 | 1.888 | 32,095 | 1.8882 | 0.00% |
| 2025-11-17 | 0 | 2.020 | 2.020 | 2.050 | - | - | 0 | 0 | - | 1.888 | 1.888 | 1.916 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 2.020 | 2.010 | 2.050 | - | - | 0 | 0 | - | 1.888 | 1.879 | 1.916 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 2.020 | 2.020 | 2.040 | 2.010 | 2.020 | 100,000 | 201,700 | 2.0170 | 1.888 | 1.888 | 1.907 | 1.879 | 1.888 | 106,983 | 1.8853 | 0.00% |
| 2025-11-12 | 0 | 2.020 | 2.010 | 2.050 | 2.020 | 2.020 | 64,000 | 129,280 | 2.0200 | 1.888 | 1.879 | 1.916 | 1.888 | 1.888 | 68,469 | 1.8882 | -0.49% |
| 2025-11-11 | 0 | 2.030 | 2.010 | 2.040 | - | - | 0 | 0 | - | 1.897 | 1.879 | 1.907 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 2.030 | 2.030 | 2.070 | 2.030 | 2.030 | 30,000 | 60,900 | 2.0300 | 1.897 | 1.897 | 1.935 | 1.897 | 1.897 | 32,095 | 1.8975 | 0.00% |
| 2025-11-07 | 0 | 2.030 | 2.000 | 2.040 | - | - | 0 | 0 | - | 1.897 | 1.869 | 1.907 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 2.030 | 2.000 | 2.240 | 2.020 | 2.030 | 52,000 | 105,540 | 2.0296 | 1.897 | 1.869 | 2.094 | 1.888 | 1.897 | 55,631 | 1.8971 | 1.50% |
| 2025-11-05 | 0 | 2.000 | 1.990 | 2.000 | - | - | 0 | 0 | - | 1.869 | 1.860 | 1.869 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 1.869 | 1.869 | 1.916 | 1.869 | 1.869 | 32,095 | 1.8695 | -1.48% |
| 2025-11-03 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 20,000 | 40,600 | 2.0300 | 1.897 | 1.879 | 1.897 | 1.897 | 1.897 | 21,397 | 1.8975 | 1.00% |
| 2025-10-31 | 0 | 2.010 | 1.990 | 2.040 | - | - | 0 | 0 | - | 1.879 | 1.860 | 1.907 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 2.010 | 1.990 | 2.050 | - | - | 0 | 0 | - | 1.879 | 1.860 | 1.916 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 2.010 | 1.980 | 2.040 | - | - | 0 | 0 | - | 1.879 | 1.851 | 1.907 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 2.010 | 2.010 | 2.050 | 2.010 | 2.010 | 70,000 | 140,700 | 2.0100 | 1.879 | 1.879 | 1.916 | 1.879 | 1.879 | 74,888 | 1.8788 | 1.01% |
| 2025-10-24 | 0 | 1.990 | 1.980 | 2.040 | - | - | 0 | 0 | - | 1.860 | 1.851 | 1.907 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 1.990 | 1.970 | 2.100 | 1.990 | 1.990 | 36,000 | 71,640 | 1.9900 | 1.860 | 1.841 | 1.963 | 1.860 | 1.860 | 38,514 | 1.8601 | -0.50% |
| 2025-10-22 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 170,000 | 339,940 | 1.9996 | 1.869 | 1.860 | 1.869 | 1.860 | 1.869 | 181,871 | 1.8691 | -1.96% |
| 2025-10-21 | 0 | 2.040 | 2.010 | 2.080 | - | - | 0 | 0 | - | 1.907 | 1.879 | 1.944 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 2.040 | 2.040 | 2.090 | - | - | 0 | 0 | - | 1.907 | 1.907 | 1.954 | - | - | 0 | - | 0.49% |
| 2025-10-17 | 0 | 2.030 | 1.980 | 2.030 | 1.970 | 2.030 | 10,000 | 19,940 | 1.9940 | 1.897 | 1.851 | 1.897 | 1.841 | 1.897 | 10,698 | 1.8638 | 2.01% |
| 2025-10-16 | 0 | 1.990 | 1.990 | 2.040 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 1.860 | 1.860 | 1.907 | 1.832 | 1.832 | 6,419 | 1.8321 | -0.50% |
| 2025-10-15 | 0 | 2.000 | 2.000 | 2.060 | - | - | 0 | 0 | - | 1.869 | 1.869 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 2.000 | 2.000 | 2.070 | 1.970 | 1.970 | 6,160 | 12,127 | 1.9687 | 1.869 | 1.869 | 1.935 | 1.841 | 1.841 | 6,590 | 1.8402 | -2.44% |
| 2025-10-13 | 0 | 2.050 | 2.050 | 2.060 | 2.020 | 2.060 | 98,000 | 201,020 | 2.0512 | 1.916 | 1.916 | 1.926 | 1.888 | 1.926 | 104,843 | 1.9173 | 0.99% |
| 2025-10-10 | 0 | 2.030 | 1.960 | 2.240 | - | - | 0 | 0 | - | 1.897 | 1.832 | 2.094 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 2.030 | 1.950 | 2.030 | - | - | 10,000 | 20,000 | 2.0000 | 1.897 | 1.823 | 1.897 | - | - | 10,698 | 1.8695 | 0.00% |
| 2025-10-08 | 0 | 2.030 | 1.980 | 2.210 | - | - | 0 | 0 | - | 1.897 | 1.851 | 2.066 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 2.030 | 1.980 | 2.030 | 2.000 | 2.030 | 54,000 | 108,120 | 2.0022 | 1.897 | 1.851 | 1.897 | 1.869 | 1.897 | 57,771 | 1.8715 | 2.01% |
| 2025-10-03 | 0 | 1.990 | 1.990 | 2.210 | - | - | 0 | 0 | - | 1.860 | 1.860 | 2.066 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 1.990 | 1.990 | 2.210 | 1.980 | 2.000 | 31,372 | 62,315 | 1.9863 | 1.860 | 1.860 | 2.066 | 1.851 | 1.869 | 33,563 | 1.8567 | -1.00% |
| 2025-09-30 | 0 | 2.010 | 1.990 | 2.240 | - | - | 0 | 0 | - | 1.879 | 1.860 | 2.094 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 2.010 | 2.000 | 2.230 | 2.010 | 2.010 | 50,000 | 100,500 | 2.0100 | 1.879 | 1.869 | 2.084 | 1.879 | 1.879 | 53,491 | 1.8788 | -0.99% |
| 2025-09-26 | 0 | 2.030 | 2.000 | 2.240 | 2.030 | 2.030 | 16,000 | 32,480 | 2.0300 | 1.897 | 1.869 | 2.094 | 1.897 | 1.897 | 17,117 | 1.8975 | -0.98% |
| 2025-09-25 | 0 | 2.050 | 2.020 | 2.050 | - | - | 0 | 0 | - | 1.916 | 1.888 | 1.916 | - | - | 0 | - | -0.97% |
| 2025-09-24 | 0 | 2.070 | 2.010 | 2.100 | - | - | 0 | 0 | - | 1.935 | 1.879 | 1.963 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 2.070 | 2.000 | 2.240 | 2.050 | 2.070 | 24,000 | 49,600 | 2.0667 | 1.935 | 1.869 | 2.094 | 1.916 | 1.935 | 25,676 | 1.9318 | -0.96% |
| 2025-09-22 | 0 | 2.090 | 2.000 | 2.090 | 2.090 | 2.090 | 6,000 | 12,540 | 2.0900 | 1.954 | 1.869 | 1.954 | 1.954 | 1.954 | 6,419 | 1.9536 | 0.97% |
| 2025-09-19 | 0 | 2.070 | 2.000 | 2.240 | - | - | 0 | 0 | - | 1.935 | 1.869 | 2.094 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 2.070 | 1.980 | 2.250 | - | - | 0 | 0 | - | 1.935 | 1.851 | 2.103 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 2.070 | 2.000 | 2.250 | - | - | 8,000 | 17,200 | 2.1500 | 1.935 | 1.869 | 2.103 | - | - | 8,559 | 2.0097 | 0.00% |
| 2025-09-16 | 0 | 2.070 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.935 | 1.888 | 1.963 | - | - | 0 | - | -0.00% |
| 2025-09-15 | 0 | 2.150 | 2.100 | 2.240 | - | - | 0 | 0 | - | 1.935 | 1.890 | 2.016 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 2.150 | 2.100 | 2.240 | 2.150 | 2.150 | 14,000 | 30,100 | 2.1500 | 1.935 | 1.890 | 2.016 | 1.935 | 1.935 | 15,556 | 1.9349 | 0.00% |
| 2025-09-11 | 0 | 2.150 | 2.070 | 2.150 | 2.190 | 2.190 | 12,365 | 27,079 | 2.1900 | 1.935 | 1.863 | 1.935 | 1.971 | 1.971 | 13,740 | 1.9709 | 2.38% |
| 2025-09-10 | 0 | 2.100 | 2.080 | 2.090 | - | - | 0 | 0 | - | 1.890 | 1.872 | 1.881 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 2.100 | 2.080 | 2.170 | - | - | 0 | 0 | - | 1.890 | 1.872 | 1.953 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 2.100 | 2.050 | 2.290 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.890 | 1.845 | 2.061 | 1.890 | 1.890 | 2,222 | 1.8899 | 1.94% |
| 2025-09-05 | 0 | 2.060 | 2.060 | 2.100 | 2.040 | 2.060 | 12,000 | 24,620 | 2.0517 | 1.854 | 1.854 | 1.890 | 1.836 | 1.854 | 13,334 | 1.8464 | 0.98% |
| 2025-09-04 | 0 | 2.040 | 2.030 | 2.040 | 2.040 | 2.050 | 86,000 | 175,740 | 2.0435 | 1.836 | 1.827 | 1.836 | 1.836 | 1.845 | 95,561 | 1.8390 | 0.49% |
| 2025-09-03 | 0 | 2.030 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.827 | 1.818 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 2.030 | 2.020 | 2.200 | 2.010 | 2.010 | 2,532 | 5,068 | 2.0016 | 1.827 | 1.818 | 1.980 | 1.809 | 1.809 | 2,813 | 1.8013 | -1.93% |
| 2025-09-01 | 0 | 2.070 | 2.010 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.809 | 1.980 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 2.070 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.818 | 1.980 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 2.070 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.818 | 1.980 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 2.070 | 2.070 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.863 | 1.980 | - | - | 0 | - | 0.98% |
| 2025-08-26 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.845 | 1.845 | 1.980 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 2.050 | 2.040 | 2.200 | 2.050 | 2.050 | 160,000 | 328,000 | 2.0500 | 1.845 | 1.836 | 1.980 | 1.845 | 1.845 | 177,788 | 1.8449 | 0.00% |
| 2025-08-22 | 0 | 2.050 | 2.040 | 2.050 | 2.050 | 2.050 | 106,000 | 217,300 | 2.0500 | 1.845 | 1.836 | 1.845 | 1.845 | 1.845 | 117,785 | 1.8449 | 0.00% |
| 2025-08-21 | 0 | 2.050 | 2.030 | 2.050 | 2.050 | 2.060 | 32,000 | 65,640 | 2.0513 | 1.845 | 1.827 | 1.845 | 1.845 | 1.854 | 35,558 | 1.8460 | 0.00% |
| 2025-08-20 | 0 | 2.050 | 2.040 | 2.050 | 2.040 | 2.060 | 54,000 | 110,520 | 2.0467 | 1.845 | 1.836 | 1.845 | 1.836 | 1.854 | 60,003 | 1.8419 | 0.49% |
| 2025-08-19 | 0 | 2.040 | 2.020 | 2.200 | - | - | 1,000 | 1,940 | 1.9400 | 1.836 | 1.818 | 1.980 | - | - | 1,111 | 1.7459 | 0.00% |
| 2025-08-18 | 0 | 2.040 | 2.020 | 2.190 | 2.040 | 2.040 | 152,000 | 310,080 | 2.0400 | 1.836 | 1.818 | 1.971 | 1.836 | 1.836 | 168,899 | 1.8359 | 1.49% |
| 2025-08-15 | 0 | 2.010 | 2.010 | 2.030 | 2.010 | 2.030 | 59,264 | 120,101 | 2.0265 | 1.809 | 1.809 | 1.827 | 1.809 | 1.827 | 65,853 | 1.8238 | -0.99% |
| 2025-08-14 | 0 | 2.030 | 2.000 | 2.040 | 2.030 | 2.030 | 50,000 | 101,500 | 2.0300 | 1.827 | 1.800 | 1.836 | 1.827 | 1.827 | 55,559 | 1.8269 | -0.49% |
| 2025-08-13 | 0 | 2.040 | 2.030 | 2.040 | 2.030 | 2.040 | 36,000 | 73,380 | 2.0383 | 1.836 | 1.827 | 1.836 | 1.827 | 1.836 | 40,002 | 1.8344 | 0.00% |
| 2025-08-12 | 0 | 2.040 | 2.000 | 2.040 | 2.040 | 2.040 | 32,000 | 65,280 | 2.0400 | 1.836 | 1.800 | 1.836 | 1.836 | 1.836 | 35,558 | 1.8359 | 0.00% |
| 2025-08-11 | 0 | 2.040 | 2.000 | 2.040 | 2.040 | 2.040 | 60,000 | 122,400 | 2.0400 | 1.836 | 1.800 | 1.836 | 1.836 | 1.836 | 66,670 | 1.8359 | 0.00% |
| 2025-08-08 | 0 | 2.040 | 2.030 | 2.040 | 2.040 | 2.040 | 300,000 | 612,000 | 2.0400 | 1.836 | 1.827 | 1.836 | 1.836 | 1.836 | 333,352 | 1.8359 | -0.49% |
| 2025-08-07 | 0 | 2.050 | 2.050 | - | 2.050 | 2.060 | 50,000 | 102,580 | 2.0516 | 1.845 | 1.845 | - | 1.845 | 1.854 | 55,559 | 1.8463 | 0.00% |
| 2025-08-06 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 1.845 | 1.845 | - | - | - | 0 | - | 0.49% |
| 2025-08-05 | 0 | 2.040 | 2.040 | - | 2.040 | 2.040 | 36,476 | 74,372 | 2.0389 | 1.836 | 1.836 | - | 1.836 | 1.836 | 40,531 | 1.8349 | -2.86% |
| 2025-08-04 | 0 | 2.100 | 2.000 | 2.100 | 2.090 | 2.100 | 14,000 | 29,300 | 2.0929 | 1.890 | 1.800 | 1.890 | 1.881 | 1.890 | 15,556 | 1.8835 | -0.94% |
| 2025-08-01 | 0 | 2.120 | 2.050 | 2.300 | - | - | 0 | 0 | - | 1.908 | 1.845 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 2.120 | 2.050 | - | - | - | 0 | 0 | - | 1.908 | 1.845 | - | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 2.120 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.908 | 1.890 | 1.962 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 2.120 | 2.120 | 2.270 | - | - | 0 | 0 | - | 1.908 | 1.908 | 2.043 | - | - | 0 | - | 0.47% |
| 2025-07-28 | 0 | 2.110 | 2.000 | - | - | - | 0 | 0 | - | 1.899 | 1.800 | - | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 2.110 | 2.100 | - | - | - | 0 | 0 | - | 1.899 | 1.890 | - | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 2.110 | 2.100 | - | - | - | 0 | 0 | - | 1.899 | 1.890 | - | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 2.110 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.899 | 1.890 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 2.110 | 2.000 | - | - | - | 0 | 0 | - | 1.899 | 1.800 | - | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 2.110 | 2.010 | - | - | - | 0 | 0 | - | 1.899 | 1.809 | - | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 1.899 | 1.845 | - | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 2.110 | 2.070 | - | - | - | 0 | 0 | - | 1.899 | 1.863 | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 1.899 | 1.845 | - | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 1.899 | 1.845 | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 2.110 | 1.990 | - | 2.110 | 2.110 | 10,000 | 21,100 | 2.1100 | 1.899 | 1.791 | - | 1.899 | 1.899 | 11,112 | 1.8989 | -1.86% |
| 2025-07-11 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 1.935 | 1.935 | - | - | - | 0 | - | 1.90% |
| 2025-07-10 | 0 | 2.110 | 2.060 | 2.300 | - | - | 0 | 0 | - | 1.899 | 1.854 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 2.110 | 2.110 | 2.290 | 2.100 | 2.180 | 167,440 | 353,335 | 2.1102 | 1.899 | 1.899 | 2.061 | 1.890 | 1.962 | 186,055 | 1.8991 | -8.26% |
| 2025-07-08 | 0 | 2.300 | 2.100 | 2.400 | - | - | 0 | 0 | - | 2.070 | 1.890 | 2.160 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 2.300 | 2.150 | 2.300 | - | - | 948 | 1,990 | 2.0992 | 2.070 | 1.935 | 2.070 | - | - | 1,053 | 1.8891 | 0.00% |
| 2025-07-04 | 0 | 2.300 | 2.100 | 2.300 | 2.300 | 2.300 | 98,000 | 225,400 | 2.3000 | 2.070 | 1.890 | 2.070 | 2.070 | 2.070 | 108,895 | 2.0699 | 0.00% |
| 2025-07-03 | 0 | 2.300 | 2.110 | 2.310 | 2.290 | 2.300 | 34,000 | 78,060 | 2.2959 | 2.070 | 1.899 | 2.079 | 2.061 | 2.070 | 37,780 | 2.0662 | 9.52% |
| 2025-07-02 | 0 | 2.100 | 1.960 | - | - | - | 0 | 0 | - | 1.890 | 1.764 | - | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 2.100 | 1.880 | - | - | - | 0 | 0 | - | 1.890 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 2.100 | 2.000 | 2.300 | - | - | 0 | 0 | - | 1.890 | 1.800 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 2.100 | 2.020 | - | - | - | 0 | 0 | - | 1.890 | 1.818 | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 2.100 | 2.020 | - | - | - | 0 | 0 | - | 1.890 | 1.818 | - | - | - | 0 | - | 0.00% |
| 2025-06-24 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 6,000 | 12,600 | 2.1000 | 1.890 | 1.890 | 2.070 | 1.890 | 1.890 | 6,667 | 1.8899 | 3.96% |
| 2025-06-23 | 0 | 2.020 | 2.000 | - | - | - | 0 | 0 | - | 1.818 | 1.800 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.818 | 1.755 | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.818 | 1.755 | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 2.020 | 2.020 | 2.300 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.818 | 1.818 | 2.070 | 1.800 | 1.800 | 22,223 | 1.7999 | 0.00% |
| 2025-06-17 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.818 | 1.755 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.818 | 1.782 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.818 | 1.782 | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.818 | 1.782 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 2.020 | 2.010 | - | - | - | 0 | 0 | - | 1.818 | 1.809 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 2.020 | 1.990 | - | - | - | 0 | 0 | - | 1.818 | 1.791 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 2.020 | 2.020 | 2.100 | 2.000 | 2.000 | 46,000 | 92,000 | 2.0000 | 1.818 | 1.818 | 1.890 | 1.800 | 1.800 | 51,114 | 1.7999 | 1.00% |
| 2025-06-06 | 0 | 2.000 | 1.960 | 2.190 | - | - | 0 | 0 | - | 1.800 | 1.764 | 1.971 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 2.000 | 1.960 | 2.060 | 1.960 | 2.000 | 31,076 | 61,165 | 1.9682 | 1.800 | 1.764 | 1.854 | 1.764 | 1.800 | 34,531 | 1.7713 | 0.00% |
| 2025-06-04 | 0 | 2.000 | 1.960 | 2.020 | 1.960 | 2.000 | 110,000 | 217,000 | 1.9727 | 1.800 | 1.764 | 1.818 | 1.764 | 1.800 | 122,229 | 1.7754 | 2.04% |
| 2025-06-03 | 0 | 1.960 | 1.960 | 2.020 | 1.950 | 1.960 | 32,000 | 62,520 | 1.9538 | 1.764 | 1.764 | 1.818 | 1.755 | 1.764 | 35,558 | 1.7583 | -1.01% |
| 2025-06-02 | 0 | 1.980 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.782 | 1.755 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.782 | 1.710 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.782 | 1.710 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 1.980 | 1.920 | 2.030 | - | - | 0 | 0 | - | 1.782 | 1.728 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 1.980 | 1.880 | 2.030 | - | - | 0 | 0 | - | 1.782 | 1.692 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.782 | 1.710 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 1.980 | 1.960 | 2.030 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.782 | 1.764 | 1.827 | 1.782 | 1.782 | 11,112 | 1.7819 | -1.00% |
| 2025-05-22 | 0 | 2.000 | 1.950 | 2.030 | - | - | 0 | 0 | - | 1.800 | 1.755 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 2.000 | 1.830 | 2.030 | - | - | 0 | 0 | - | 1.800 | 1.647 | 1.827 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 2.000 | 1.910 | 2.030 | 1.980 | 2.000 | 10,000 | 19,940 | 1.9940 | 1.800 | 1.719 | 1.827 | 1.782 | 1.800 | 11,112 | 1.7945 | 2.04% |
| 2025-05-19 | 0 | 1.960 | 1.880 | 1.980 | 1.960 | 1.960 | 6,000 | 11,840 | 1.9733 | 1.764 | 1.692 | 1.782 | 1.764 | 1.764 | 6,667 | 1.7759 | -1.01% |
| 2025-05-16 | 0 | 1.980 | 1.900 | 1.980 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.782 | 1.710 | 1.782 | 1.782 | 1.782 | 11,112 | 1.7819 | -1.00% |
| 2025-05-15 | 0 | 2.000 | 1.960 | 2.000 | - | - | 0 | 0 | - | 1.800 | 1.764 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 2.000 | 1.960 | 2.000 | 1.980 | 2.000 | 16,000 | 31,860 | 1.9913 | 1.800 | 1.764 | 1.800 | 1.782 | 1.800 | 17,779 | 1.7920 | 1.52% |
| 2025-05-13 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 6,968 | 13,668 | 1.9615 | 1.773 | 1.764 | 1.800 | 1.773 | 1.773 | 7,743 | 1.7653 | 0.00% |
| 2025-05-12 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.980 | 56,000 | 110,560 | 1.9743 | 1.773 | 1.764 | 1.800 | 1.773 | 1.782 | 62,226 | 1.7768 | -2.48% |
| 2025-05-09 | 0 | 2.020 | 1.960 | 2.020 | - | - | 0 | 0 | - | 1.818 | 1.764 | 1.818 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 2.020 | 1.960 | 2.020 | - | - | 0 | 0 | - | 1.818 | 1.764 | 1.818 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 2.020 | 1.980 | 2.020 | 2.020 | 2.020 | 4,000 | 8,080 | 2.0200 | 1.818 | 1.782 | 1.818 | 1.818 | 1.818 | 4,445 | 1.8179 | 1.51% |
| 2025-05-06 | 0 | 1.990 | 1.990 | 2.020 | - | - | 0 | 0 | - | 1.791 | 1.791 | 1.818 | - | - | 0 | - | 0.51% |
| 2025-05-02 | 0 | 1.980 | 1.950 | 2.020 | - | - | 0 | 0 | - | 1.782 | 1.755 | 1.818 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 1.980 | 1.930 | 2.020 | - | - | 0 | 0 | - | 1.782 | 1.737 | 1.818 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 1.980 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.782 | 1.755 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 1.980 | 1.980 | 2.000 | 1.950 | 1.980 | 32,532 | 63,517 | 1.9524 | 1.782 | 1.782 | 1.800 | 1.755 | 1.782 | 36,149 | 1.7571 | 0.00% |
| 2025-04-25 | 0 | 1.980 | 1.970 | 2.010 | 1.980 | 1.980 | 2,000 | 3,960 | 1.9800 | 1.782 | 1.773 | 1.809 | 1.782 | 1.782 | 2,222 | 1.7819 | 0.00% |
| 2025-04-24 | 0 | 1.980 | 1.980 | 2.020 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 1.782 | 1.782 | 1.818 | 1.782 | 1.782 | 22,223 | 1.7819 | -1.00% |
| 2025-04-23 | 0 | 2.000 | 2.000 | 2.050 | 1.990 | 2.000 | 72,000 | 143,800 | 1.9972 | 1.800 | 1.800 | 1.845 | 1.791 | 1.800 | 80,005 | 1.7974 | 0.50% |
| 2025-04-22 | 0 | 1.990 | 1.820 | 2.000 | - | - | 0 | 0 | - | 1.791 | 1.638 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 1.990 | 1.880 | - | 1.990 | 1.990 | 4,000 | 7,960 | 1.9900 | 1.791 | 1.692 | - | 1.791 | 1.791 | 4,445 | 1.7909 | 0.00% |
| 2025-04-16 | 0 | 1.990 | 1.820 | 1.990 | - | - | 0 | 0 | - | 1.791 | 1.638 | 1.791 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 1.990 | 1.950 | 1.990 | 1.990 | 1.990 | 40,000 | 79,600 | 1.9900 | 1.791 | 1.755 | 1.791 | 1.791 | 1.791 | 44,447 | 1.7909 | 0.51% |
| 2025-04-14 | 0 | 1.980 | 1.850 | 2.000 | - | - | 0 | 0 | - | 1.782 | 1.665 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 1.980 | 1.850 | 2.000 | - | - | 0 | 0 | - | 1.782 | 1.665 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 1.980 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.782 | 1.665 | 1.782 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 1.980 | 1.880 | 2.000 | 1.920 | 1.980 | 11,588 | 22,289 | 1.9235 | 1.782 | 1.692 | 1.800 | 1.728 | 1.782 | 12,876 | 1.7310 | 0.00% |
| 2025-04-08 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.782 | 1.782 | 1.800 | 1.782 | 1.782 | 11,112 | 1.7819 | -1.00% |
| 2025-04-07 | 0 | 2.000 | 1.830 | 2.100 | - | - | 0 | 0 | - | 1.800 | 1.647 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-04-03 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.800 | 1.800 | 1.845 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 2.000 | 1.950 | 2.090 | 1.950 | 2.000 | 12,968 | 25,528 | 1.9685 | 1.800 | 1.755 | 1.881 | 1.755 | 1.800 | 14,410 | 1.7716 | -3.85% |
| 2025-04-01 | 0 | 2.080 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.872 | 1.755 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 2.080 | 1.950 | 2.080 | - | - | 0 | 0 | - | 1.872 | 1.755 | 1.872 | - | - | 0 | - | -0.95% |
| 2025-03-28 | 0 | 2.100 | 1.960 | 2.100 | - | - | 0 | 0 | - | 1.890 | 1.764 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 2.100 | 1.960 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 1.890 | 1.764 | 1.890 | 1.890 | 1.890 | 22,223 | 1.8899 | 0.00% |
| 2025-03-26 | 0 | 2.100 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.890 | 1.800 | 1.935 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 2.100 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.890 | 1.755 | 1.935 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 2.100 | 1.900 | 2.180 | - | - | 0 | 0 | - | 1.890 | 1.710 | 1.962 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 2.100 | 1.820 | 2.180 | - | - | 0 | 0 | - | 1.890 | 1.638 | 1.962 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 2.100 | 2.000 | 2.180 | - | - | 0 | 0 | - | 1.890 | 1.800 | 1.962 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 2.100 | 2.000 | 2.180 | - | - | 0 | 0 | - | 1.890 | 1.800 | 1.962 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 2.100 | 2.050 | 2.190 | 2.090 | 2.100 | 126,000 | 264,540 | 2.0995 | 1.890 | 1.845 | 1.971 | 1.881 | 1.890 | 140,008 | 1.8895 | 5.00% |
| 2025-03-17 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 1.800 | 1.764 | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.800 | 1.755 | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 2.000 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.800 | 1.755 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 2.000 | 1.980 | 2.040 | 2.000 | 2.000 | 24,000 | 48,000 | 2.0000 | 1.800 | 1.782 | 1.836 | 1.800 | 1.800 | 26,668 | 1.7999 | 0.00% |
| 2025-03-11 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 1.800 | 1.782 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.800 | 1.800 | 1.890 | 1.800 | 1.800 | 4,445 | 1.7999 | 1.52% |
| 2025-03-07 | 0 | 1.970 | 1.970 | 2.000 | 1.950 | 2.000 | 12,000 | 23,740 | 1.9783 | 1.773 | 1.773 | 1.800 | 1.755 | 1.800 | 13,334 | 1.7804 | -1.50% |
| 2025-03-06 | 0 | 2.000 | 1.950 | 2.080 | - | - | 0 | 0 | - | 1.800 | 1.755 | 1.872 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.000 | 400,000 | 800,000 | 2.0000 | 1.800 | 1.800 | 1.980 | 1.800 | 1.800 | 444,470 | 1.7999 | 0.00% |
| 2025-03-04 | 0 | 2.000 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.800 | 1.710 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.800 | 1.800 | - | - | - | 0 | - | 1.01% |
| 2025-02-28 | 0 | 1.980 | 1.900 | 2.050 | - | - | 0 | 0 | - | 1.782 | 1.710 | 1.845 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.980 | 1.970 | 2.100 | 1.930 | 1.940 | 6,304 | 12,180 | 1.9321 | 1.782 | 1.773 | 1.890 | 1.737 | 1.746 | 7,005 | 1.7388 | 1.54% |
| 2025-02-26 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 1.755 | 1.755 | - | - | - | 0 | - | 0.52% |
| 2025-02-25 | 0 | 1.940 | 1.880 | - | - | - | 0 | 0 | - | 1.746 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 1.940 | 1.890 | - | - | - | 100 | 244 | 2.4400 | 1.746 | 1.701 | - | - | - | 111 | 2.1959 | 0.00% |
| 2025-02-21 | 0 | 1.940 | 1.880 | - | - | - | 0 | 0 | - | 1.746 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 1.746 | 1.746 | - | - | - | 0 | - | 0.52% |
| 2025-02-19 | 0 | 1.930 | 1.870 | - | - | - | 0 | 0 | - | 1.737 | 1.683 | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 1.737 | 1.737 | - | - | - | 0 | - | 1.05% |
| 2025-02-17 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.719 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.719 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.719 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 1.719 | 1.719 | - | 1.719 | 1.719 | 4,445 | 1.7189 | 0.53% |
| 2025-02-11 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 8,000 | 15,200 | 1.9000 | 1.710 | 1.710 | - | 1.710 | 1.710 | 8,889 | 1.7099 | -1.04% |
| 2025-02-10 | 0 | 1.920 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.728 | 1.710 | 1.782 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.920 | 1.890 | 1.980 | - | - | 0 | 0 | - | 1.728 | 1.701 | 1.782 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.910 | 16,000 | 30,560 | 1.9100 | 1.728 | 1.728 | 1.755 | 1.719 | 1.719 | 17,779 | 1.7189 | 0.00% |
| 2025-02-05 | 0 | 1.920 | 1.880 | - | - | - | 0 | 0 | - | 1.728 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.920 | 1.900 | - | - | - | 1,264 | 2,351 | 1.8600 | 1.728 | 1.710 | - | - | - | 1,405 | 1.6739 | 0.00% |
| 2025-02-03 | 0 | 1.920 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.728 | 1.710 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 1.920 | 1.910 | - | - | - | 0 | 0 | - | 1.728 | 1.719 | - | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 1.920 | 1.890 | - | - | - | 0 | 0 | - | 1.728 | 1.701 | - | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 1.920 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.728 | 1.728 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 1.920 | 1.920 | 2.000 | 1.900 | 1.910 | 24,000 | 45,620 | 1.9008 | 1.728 | 1.728 | 1.800 | 1.710 | 1.719 | 26,668 | 1.7107 | 0.52% |
| 2025-01-22 | 0 | 1.910 | 1.910 | 2.000 | 1.900 | 1.900 | 6,000 | 11,400 | 1.9000 | 1.719 | 1.719 | 1.800 | 1.710 | 1.710 | 6,667 | 1.7099 | 0.53% |
| 2025-01-21 | 0 | 1.900 | 1.900 | 1.970 | - | - | 0 | 0 | - | 1.710 | 1.710 | 1.773 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 2,000 | 3,800 | 1.9000 | 1.710 | 1.710 | - | 1.710 | 1.710 | 2,222 | 1.7099 | -4.04% |
| 2025-01-17 | 0 | 1.980 | 1.930 | 1.980 | 1.980 | 1.980 | 4,000 | 7,920 | 1.9800 | 1.782 | 1.737 | 1.782 | 1.782 | 1.782 | 4,445 | 1.7819 | 1.54% |
| 2025-01-16 | 0 | 1.950 | 1.930 | 1.970 | - | - | 0 | 0 | - | 1.755 | 1.737 | 1.773 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 1.950 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.755 | 1.710 | 1.755 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.950 | 1.950 | 1.990 | 1.920 | 1.920 | 36,000 | 69,120 | 1.9200 | 1.755 | 1.755 | 1.791 | 1.728 | 1.728 | 40,002 | 1.7279 | 0.52% |
| 2025-01-13 | 0 | 1.940 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.746 | 1.710 | 1.800 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 1.940 | 1.940 | 1.980 | 1.890 | 1.900 | 19,264 | 36,471 | 1.8932 | 1.746 | 1.746 | 1.782 | 1.701 | 1.710 | 21,406 | 1.7038 | 0.52% |
| 2025-01-09 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 6,000 | 11,580 | 1.9300 | 1.737 | 1.737 | - | 1.737 | 1.737 | 6,667 | 1.7369 | 0.00% |
| 2025-01-08 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.737 | 1.701 | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.737 | 1.701 | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 1.930 | 1.890 | 1.930 | - | - | 0 | 0 | - | 1.737 | 1.701 | 1.737 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.930 | 1.880 | 1.930 | - | - | 0 | 0 | - | 1.737 | 1.692 | 1.737 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.737 | 1.701 | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 1.930 | 1.900 | 2.050 | - | - | 0 | 0 | - | 1.737 | 1.710 | 1.845 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 1.930 | 1.920 | 2.020 | 1.880 | 1.930 | 22,000 | 41,960 | 1.9073 | 1.737 | 1.728 | 1.818 | 1.692 | 1.737 | 24,446 | 1.7164 | 1.05% |
| 2024-12-27 | 0 | 1.910 | 1.910 | 2.080 | - | - | 0 | 0 | - | 1.719 | 1.719 | 1.872 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 1.910 | 1.910 | - | - | - | 0 | 0 | - | 1.719 | 1.719 | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 1.910 | 1.910 | 1.980 | 1.900 | 1.900 | 3,264 | 6,125 | 1.8765 | 1.719 | 1.719 | 1.782 | 1.710 | 1.710 | 3,627 | 1.6888 | -3.54% |
| 2024-12-20 | 0 | 1.980 | 1.940 | 2.040 | 1.970 | 1.980 | 18,000 | 35,620 | 1.9789 | 1.782 | 1.746 | 1.836 | 1.773 | 1.782 | 20,001 | 1.7809 | 1.54% |
| 2024-12-19 | 0 | 1.950 | 1.920 | - | - | - | 0 | 0 | - | 1.755 | 1.728 | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.950 | 1.950 | 1.980 | - | - | 14,000 | 27,160 | 1.9400 | 1.755 | 1.755 | 1.782 | - | - | 15,556 | 1.7459 | 0.52% |
| 2024-12-17 | 0 | 1.940 | 1.920 | - | - | - | 0 | 0 | - | 1.746 | 1.728 | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 1.940 | 1.930 | - | 1.940 | 1.940 | 16,000 | 31,040 | 1.9400 | 1.746 | 1.737 | - | 1.746 | 1.746 | 17,779 | 1.7459 | -0.51% |
| 2024-12-13 | 0 | 1.950 | 1.930 | - | - | - | 0 | 0 | - | 1.755 | 1.737 | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 1.755 | 1.755 | - | - | - | 0 | - | 0.52% |
| 2024-12-11 | 0 | 2.000 | 2.000 | 2.090 | - | - | 0 | 0 | - | 1.746 | 1.746 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 2.000 | 2.000 | 2.090 | 1.970 | 1.970 | 2,640 | 5,181 | 1.9625 | 1.746 | 1.746 | 1.824 | 1.720 | 1.720 | 3,024 | 1.7132 | 0.00% |
| 2024-12-09 | 0 | 2.000 | 2.000 | - | 1.970 | 2.000 | 130,000 | 258,100 | 1.9854 | 1.746 | 1.746 | - | 1.720 | 1.746 | 148,920 | 1.7331 | 1.52% |
| 2024-12-06 | 0 | 1.970 | 1.970 | - | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 1.720 | 1.720 | - | 1.711 | 1.711 | 11,455 | 1.7110 | 0.51% |
| 2024-12-05 | 0 | 1.960 | 1.850 | - | 1.960 | 2.000 | 92,000 | 182,400 | 1.9826 | 1.711 | 1.615 | - | 1.711 | 1.746 | 105,390 | 1.7307 | -2.00% |
| 2024-12-04 | 0 | 2.000 | 1.910 | - | - | - | 0 | 0 | - | 1.746 | 1.667 | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.746 | 1.746 | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 2.000 | 1.980 | - | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 1.746 | 1.728 | - | 1.746 | 1.746 | 11,455 | 1.7459 | 0.00% |
| 2024-11-29 | 0 | 2.000 | 2.000 | 2.100 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 1.746 | 1.746 | 1.833 | 1.685 | 1.685 | 11,455 | 1.6848 | 0.00% |
| 2024-11-28 | 0 | 2.000 | 2.000 | 2.070 | 2.000 | 2.060 | 26,000 | 52,240 | 2.0092 | 1.746 | 1.746 | 1.807 | 1.746 | 1.798 | 29,784 | 1.7540 | -4.76% |
| 2024-11-27 | 0 | 2.100 | 2.060 | 2.100 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.833 | 1.798 | 1.833 | 1.833 | 1.833 | 2,291 | 1.8332 | 0.00% |
| 2024-11-26 | 0 | 2.100 | 2.080 | 2.100 | 2.100 | 2.100 | 52,000 | 109,200 | 2.1000 | 1.833 | 1.816 | 1.833 | 1.833 | 1.833 | 59,568 | 1.8332 | 0.00% |
| 2024-11-25 | 0 | 2.100 | 2.080 | - | - | - | 0 | 0 | - | 1.833 | 1.816 | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 2.100 | 2.080 | 2.100 | 2.100 | 2.100 | 22,000 | 46,200 | 2.1000 | 1.833 | 1.816 | 1.833 | 1.833 | 1.833 | 25,202 | 1.8332 | 0.00% |
| 2024-11-21 | 0 | 2.100 | 2.060 | - | - | - | 0 | 0 | - | 1.833 | 1.798 | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.833 | 1.790 | 1.877 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 2.100 | 2.050 | - | - | - | 0 | 0 | - | 1.833 | 1.790 | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 2.100 | 2.050 | - | - | - | 0 | 0 | - | 1.833 | 1.790 | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 2.100 | 2.100 | 2.300 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 1.833 | 1.833 | 2.008 | 1.790 | 1.790 | 13,746 | 1.7895 | -3.67% |
| 2024-11-14 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 1.903 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 1.903 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 2.180 | 2.080 | - | - | - | 0 | 0 | - | 1.903 | 1.816 | - | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 2.180 | 2.120 | - | - | - | 0 | 0 | - | 1.903 | 1.851 | - | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 2.180 | 2.120 | 2.180 | 2.110 | 2.180 | 50,000 | 107,000 | 2.1400 | 1.903 | 1.851 | 1.903 | 1.842 | 1.903 | 57,277 | 1.8681 | -0.91% |
| 2024-11-07 | 0 | 2.200 | 2.200 | - | 2.100 | 2.100 | 18,000 | 37,800 | 2.1000 | 1.920 | 1.920 | - | 1.833 | 1.833 | 20,620 | 1.8332 | 2.33% |
| 2024-11-06 | 0 | 2.150 | 2.110 | 2.150 | - | - | 0 | 0 | - | 1.877 | 1.842 | 1.877 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 2.150 | 2.150 | - | 2.110 | 2.150 | 116,000 | 245,800 | 2.1190 | 1.877 | 1.877 | - | 1.842 | 1.877 | 132,883 | 1.8498 | 1.42% |
| 2024-11-04 | 0 | 2.120 | 2.100 | - | - | - | 0 | 0 | - | 1.851 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 2.120 | 2.110 | - | - | - | 0 | 0 | - | 1.851 | 1.842 | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 2.120 | 2.100 | 2.220 | - | - | 0 | 0 | - | 1.851 | 1.833 | 1.938 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 2.120 | 2.120 | 2.260 | 2.120 | 2.130 | 20,000 | 42,420 | 2.1210 | 1.851 | 1.851 | 1.973 | 1.851 | 1.859 | 22,911 | 1.8515 | -0.47% |
| 2024-10-29 | 0 | 2.130 | 2.120 | 2.240 | 2.110 | 2.130 | 30,001 | 63,502 | 2.1167 | 1.859 | 1.851 | 1.955 | 1.842 | 1.859 | 34,367 | 1.8477 | -2.29% |
| 2024-10-28 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 1.903 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 1.903 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 2.180 | 2.060 | - | - | - | 0 | 0 | - | 1.903 | 1.798 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 2.180 | 2.040 | - | - | - | 0 | 0 | - | 1.903 | 1.781 | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 2.180 | 2.180 | 2.240 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 1.903 | 1.903 | 1.955 | 1.833 | 1.833 | 11,455 | 1.8332 | -2.68% |
| 2024-10-21 | 0 | 2.240 | 2.260 | 2.500 | 2.210 | 2.220 | 30,000 | 66,400 | 2.2133 | 1.955 | 1.973 | 2.182 | 1.929 | 1.938 | 34,366 | 1.9321 | -18.55% |
| 2024-10-18 | 0 | 2.750 | 2.200 | 2.890 | 2.750 | 2.750 | 30,768 | 84,074 | 2.7325 | 2.401 | 1.920 | 2.523 | 2.401 | 2.401 | 35,246 | 2.3853 | 30.33% |
| 2024-10-17 | 0 | 2.110 | 2.110 | - | 2.110 | 2.110 | 10,000 | 21,100 | 2.1100 | 1.842 | 1.842 | - | 1.842 | 1.842 | 11,455 | 1.8419 | -3.65% |
| 2024-10-16 | 0 | 2.190 | 2.100 | - | - | - | 0 | 0 | - | 1.912 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 2.190 | 2.100 | - | - | - | 0 | 0 | - | 1.912 | 1.833 | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 2.190 | 2.110 | - | - | - | 0 | 0 | - | 1.912 | 1.842 | - | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 2.190 | 2.160 | - | 2.190 | 2.190 | 10,000 | 21,900 | 2.1900 | 1.912 | 1.886 | - | 1.912 | 1.912 | 11,455 | 1.9118 | -0.90% |
| 2024-10-09 | 0 | 2.210 | 2.160 | 2.500 | - | - | 0 | 0 | - | 1.929 | 1.886 | 2.182 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 2.210 | 2.210 | - | 2.210 | 2.210 | 2,000 | 4,420 | 2.2100 | 1.929 | 1.929 | - | 1.929 | 1.929 | 2,291 | 1.9292 | 0.00% |
| 2024-10-07 | 0 | 2.210 | 2.090 | - | 2.200 | 2.200 | 8,000 | 17,600 | 2.2000 | 1.929 | 1.824 | - | 1.920 | 1.920 | 9,164 | 1.9205 | 8.33% |
| 2024-10-04 | 0 | 2.040 | 2.040 | 2.200 | 2.020 | 2.040 | 36,800 | 74,520 | 2.0250 | 1.781 | 1.781 | 1.920 | 1.763 | 1.781 | 42,156 | 1.7677 | 0.49% |
| 2024-10-03 | 0 | 2.030 | 2.030 | 2.190 | 2.010 | 2.010 | 46,000 | 92,460 | 2.0100 | 1.772 | 1.772 | 1.912 | 1.755 | 1.755 | 52,695 | 1.7546 | 1.00% |
| 2024-10-02 | 0 | 2.010 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.755 | 1.746 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-09-30 | 0 | 2.010 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.755 | 1.746 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 2.010 | 2.010 | 2.200 | - | - | 0 | 0 | - | 1.755 | 1.755 | 1.920 | - | - | 0 | - | 3.08% |
| 2024-09-26 | 0 | 1.950 | 1.940 | 2.200 | - | - | 0 | 0 | - | 1.702 | 1.694 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-09-25 | 0 | 1.950 | 1.920 | 2.150 | - | - | 0 | 0 | - | 1.702 | 1.676 | 1.877 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 1.950 | 1.950 | 2.050 | - | - | 0 | 0 | - | 1.702 | 1.702 | 1.790 | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 1.950 | 1.940 | 2.200 | - | - | 0 | 0 | - | 1.702 | 1.694 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 1.950 | 1.950 | 2.040 | 1.900 | 1.940 | 103,908 | 197,509 | 1.9008 | 1.702 | 1.702 | 1.781 | 1.659 | 1.694 | 119,031 | 1.6593 | -2.50% |
| 2024-09-19 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.746 | 1.702 | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.746 | 1.746 | 1.833 | 1.746 | 1.746 | 4,582 | 1.7459 | 5.82% |
| 2024-09-16 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.650 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 1.990 | 1.970 | - | - | - | 0 | 0 | - | 1.650 | 1.633 | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 1.990 | 1.990 | - | - | - | 0 | 0 | - | 1.650 | 1.650 | - | - | - | 0 | - | 1.02% |
| 2024-09-11 | 0 | 1.970 | 1.960 | - | 1.950 | 1.950 | 2,000 | 3,900 | 1.9500 | 1.633 | 1.625 | - | 1.617 | 1.617 | 2,412 | 1.6167 | -7.08% |
| 2024-09-10 | 0 | 2.120 | 1.960 | - | - | - | 0 | 0 | - | 1.758 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 2.120 | 2.030 | 2.200 | - | - | 0 | 0 | - | 1.758 | 1.683 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 2.120 | 2.060 | 2.200 | - | - | 0 | 0 | - | 1.758 | 1.708 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 2.120 | 1.960 | - | - | - | 0 | 0 | - | 1.758 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 2.120 | 2.000 | - | - | - | 0 | 0 | - | 1.758 | 1.658 | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 2.120 | 2.120 | 2.200 | - | - | 0 | 0 | - | 1.758 | 1.758 | 1.824 | - | - | 0 | - | 0.47% |
| 2024-08-30 | 0 | 2.110 | 1.950 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.617 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 2.110 | 1.960 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.625 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 2.110 | 1.980 | - | - | - | 0 | 0 | - | 1.749 | 1.642 | - | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 2.110 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.749 | 1.741 | 1.783 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 2.110 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.749 | 1.741 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 2.110 | 1.980 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.642 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 2.110 | 2.100 | 2.200 | 2.110 | 2.110 | 2,460 | 5,172 | 2.1024 | 1.749 | 1.741 | 1.824 | 1.749 | 1.749 | 2,967 | 1.7431 | 0.48% |
| 2024-08-21 | 0 | 2.100 | 2.010 | 2.180 | - | - | 0 | 0 | - | 1.741 | 1.666 | 1.807 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 2.100 | 1.970 | 2.200 | - | - | 0 | 0 | - | 1.741 | 1.633 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.741 | 1.700 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 2.100 | 2.050 | 2.150 | 2.050 | 2.100 | 8,000 | 16,600 | 2.0750 | 1.741 | 1.700 | 1.783 | 1.700 | 1.741 | 9,649 | 1.7203 | 5.00% |
| 2024-08-15 | 0 | 2.000 | 2.000 | - | 1.920 | 1.920 | 3,168 | 6,047 | 1.9088 | 1.658 | 1.658 | - | 1.592 | 1.592 | 3,821 | 1.5825 | -1.48% |
| 2024-08-14 | 0 | 2.030 | 2.030 | - | - | - | 0 | 0 | - | 1.683 | 1.683 | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 2.030 | 2.000 | - | 1.940 | 2.030 | 10,000 | 20,120 | 2.0120 | 1.683 | 1.658 | - | 1.608 | 1.683 | 12,062 | 1.6681 | 0.00% |
| 2024-08-12 | 0 | 2.030 | 1.970 | 2.030 | - | - | 0 | 0 | - | 1.683 | 1.633 | 1.683 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 2.030 | 2.030 | - | - | - | 0 | 0 | - | 1.683 | 1.683 | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 2.030 | 2.010 | - | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.683 | 1.666 | - | 1.683 | 1.683 | 2,412 | 1.6830 | 1.50% |
| 2024-08-07 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.658 | 1.658 | - | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.658 | 1.658 | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 8,000 | 16,000 | 2.0000 | 1.658 | 1.658 | - | 1.658 | 1.658 | 9,649 | 1.6582 | 0.00% |
| 2024-08-02 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.658 | 1.658 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.658 | 1.658 | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 5,484 | 10,923 | 1.9918 | 1.658 | 1.658 | - | 1.658 | 1.658 | 6,615 | 1.6514 | 1.52% |
| 2024-07-30 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.633 | 1.633 | - | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.633 | 1.584 | - | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 1.970 | 1.900 | - | - | - | 0 | 0 | - | 1.633 | 1.575 | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.633 | 1.584 | - | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.633 | 1.584 | - | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 1.970 | 1.950 | - | - | - | 0 | 0 | - | 1.633 | 1.617 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.633 | 1.584 | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.633 | 1.633 | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.633 | 1.633 | - | - | - | 0 | - | 1.55% |
| 2024-07-17 | 0 | 1.940 | 1.980 | 2.070 | 1.940 | 2.000 | 10,000 | 19,520 | 1.9520 | 1.608 | 1.642 | 1.716 | 1.608 | 1.658 | 12,062 | 1.6184 | -3.00% |
| 2024-07-16 | 0 | 2.000 | 1.970 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.658 | 1.633 | 1.741 | 1.658 | 1.658 | 2,412 | 1.6582 | 0.50% |
| 2024-07-15 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.650 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 1.990 | 1.980 | - | - | - | 0 | 0 | - | 1.650 | 1.642 | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 1.990 | 1.940 | - | - | - | 0 | 0 | - | 1.650 | 1.608 | - | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.650 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.650 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 1.990 | 1.970 | - | - | - | 0 | 0 | - | 1.650 | 1.633 | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.650 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 1.990 | 1.910 | - | - | - | 0 | 0 | - | 1.650 | 1.584 | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.650 | 1.625 | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 1.990 | 1.990 | - | - | - | 0 | 0 | - | 1.650 | 1.650 | - | - | - | 0 | - | 1.53% |
| 2024-06-28 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 1.625 | 1.625 | - | - | - | 0 | - | 3.16% |
| 2024-06-27 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.575 | 1.575 | - | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.575 | 1.575 | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.575 | 1.575 | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 1.900 | 1.900 | - | 1.900 | 1.920 | 60,000 | 114,480 | 1.9080 | 1.575 | 1.575 | - | 1.575 | 1.592 | 72,369 | 1.5819 | -1.04% |
| 2024-06-21 | 0 | 1.920 | 1.900 | 1.980 | 1.920 | 1.920 | 28,000 | 53,760 | 1.9200 | 1.592 | 1.575 | 1.642 | 1.592 | 1.592 | 33,772 | 1.5918 | -2.54% |
| 2024-06-20 | 0 | 1.970 | 1.920 | 1.980 | 1.970 | 2.000 | 36,000 | 71,520 | 1.9867 | 1.633 | 1.592 | 1.642 | 1.633 | 1.658 | 43,421 | 1.6471 | 0.00% |
| 2024-06-19 | 0 | 1.970 | 1.950 | - | 1.970 | 1.970 | 20,000 | 39,400 | 1.9700 | 1.633 | 1.617 | - | 1.633 | 1.633 | 24,123 | 1.6333 | -1.50% |
| 2024-06-18 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.658 | 1.617 | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 2.000 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.658 | 1.617 | 1.741 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 2.000 | 1.950 | - | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.658 | 1.617 | - | 1.658 | 1.658 | 4,825 | 1.6582 | 0.00% |
| 2024-06-13 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.658 | 1.617 | 1.658 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.658 | 1.658 | 1.824 | 1.658 | 1.658 | 2,412 | 1.6582 | -2.44% |
| 2024-06-11 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.700 | 1.658 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.700 | 1.658 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.700 | 1.658 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 2.050 | 2.050 | 2.400 | 2.000 | 2.020 | 9,600 | 19,264 | 2.0067 | 1.700 | 1.700 | 1.990 | 1.658 | 1.675 | 11,579 | 1.6637 | -6.82% |
| 2024-06-04 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.741 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 2.200 | 2.000 | 2.350 | - | - | 0 | 0 | - | 1.824 | 1.658 | 1.948 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 2.200 | 2.150 | 2.350 | - | - | 0 | 0 | - | 1.824 | 1.783 | 1.948 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 2.200 | 2.130 | 2.350 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 1.824 | 1.766 | 1.948 | 1.824 | 1.824 | 2,412 | 1.8240 | 0.00% |
| 2024-05-29 | 0 | 2.200 | 2.180 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.807 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 2.200 | 2.070 | 2.290 | 2.100 | 2.200 | 60,000 | 131,500 | 2.1917 | 1.824 | 1.716 | 1.899 | 1.741 | 1.824 | 72,369 | 1.8171 | -4.35% |
| 2024-05-27 | 0 | 2.300 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.907 | 1.741 | 1.907 | - | - | 0 | - | -2.13% |
| 2024-05-24 | 0 | 2.350 | 2.110 | 2.400 | - | - | 0 | 0 | - | 1.948 | 1.749 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 2.350 | 2.120 | 2.400 | - | - | 0 | 0 | - | 1.948 | 1.758 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 2.350 | 2.100 | 2.400 | - | - | 0 | 0 | - | 1.948 | 1.741 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 2.350 | 2.110 | 2.400 | - | - | 0 | 0 | - | 1.948 | 1.749 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 2.350 | 2.280 | 2.400 | 2.350 | 2.350 | 6,000 | 14,100 | 2.3500 | 1.948 | 1.890 | 1.990 | 1.948 | 1.948 | 7,237 | 1.9483 | 2.17% |
| 2024-05-17 | 0 | 2.300 | 2.200 | 2.570 | 2.300 | 2.300 | 6,000 | 13,800 | 2.3000 | 1.907 | 1.824 | 2.131 | 1.907 | 1.907 | 7,237 | 1.9069 | 2.22% |
| 2024-05-16 | 0 | 2.250 | 2.180 | 2.300 | 2.250 | 2.250 | 16,000 | 36,000 | 2.2500 | 1.865 | 1.807 | 1.907 | 1.865 | 1.865 | 19,298 | 1.8654 | 0.00% |
| 2024-05-14 | 0 | 2.250 | 2.150 | 2.300 | 2.250 | 2.250 | 16,000 | 36,000 | 2.2500 | 1.865 | 1.783 | 1.907 | 1.865 | 1.865 | 19,298 | 1.8654 | 4.65% |
| 2024-05-13 | 0 | 2.150 | 2.000 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.658 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 2.150 | 1.890 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.567 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 2.150 | 2.100 | 2.460 | - | - | 0 | 0 | - | 1.783 | 1.741 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 2.150 | 2.100 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.741 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 2.150 | 2.070 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.716 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.783 | 1.658 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 2.150 | 2.050 | 2.160 | 2.100 | 2.150 | 14,000 | 29,640 | 2.1171 | 1.783 | 1.700 | 1.791 | 1.741 | 1.783 | 16,886 | 1.7553 | 1.90% |
| 2024-05-02 | 0 | 2.110 | 1.960 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.625 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-04-30 | 0 | 2.110 | 2.070 | 2.650 | - | - | 0 | 0 | - | 1.749 | 1.716 | 2.197 | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 2.110 | - | 2.410 | - | - | 0 | 0 | - | 1.749 | - | 1.998 | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 2.110 | 1.970 | 2.250 | 1.970 | 2.110 | 52,000 | 104,800 | 2.0154 | 1.749 | 1.633 | 1.865 | 1.633 | 1.749 | 62,720 | 1.6709 | 7.11% |
| 2024-04-25 | 0 | 1.970 | 1.800 | 2.450 | - | - | 0 | 0 | - | 1.633 | 1.492 | 2.031 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 1.970 | 1.880 | - | - | - | 0 | 0 | - | 1.633 | 1.559 | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 1.970 | 1.810 | 2.040 | - | - | 0 | 0 | - | 1.633 | 1.501 | 1.691 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 1.970 | 1.850 | 2.040 | - | - | 0 | 0 | - | 1.633 | 1.534 | 1.691 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 1.970 | 1.950 | 2.090 | 1.970 | 1.970 | 8,000 | 15,760 | 1.9700 | 1.633 | 1.617 | 1.733 | 1.633 | 1.633 | 9,649 | 1.6333 | 0.00% |
| 2024-04-18 | 0 | 1.970 | 1.970 | 2.110 | - | - | 0 | 0 | - | 1.633 | 1.633 | 1.749 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 1.970 | 1.970 | 2.250 | - | - | 0 | 0 | - | 1.633 | 1.633 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 1.970 | 1.970 | 2.100 | 1.920 | 1.920 | 2,532 | 4,861 | 1.9198 | 1.633 | 1.633 | 1.741 | 1.592 | 1.592 | 3,054 | 1.5917 | -6.64% |
| 2024-04-15 | 0 | 2.110 | 1.900 | 2.160 | - | - | 0 | 0 | - | 1.749 | 1.575 | 1.791 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 2.110 | 1.950 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.617 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 2.110 | 1.950 | - | 2.110 | 2.110 | 6,016 | 12,627 | 2.0989 | 1.749 | 1.617 | - | 1.749 | 1.749 | 7,256 | 1.7402 | 0.00% |
| 2024-04-10 | 0 | 2.110 | - | 2.300 | - | - | 0 | 0 | - | 1.749 | - | 1.907 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 2.110 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.658 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 2.110 | 2.110 | 2.200 | 2.020 | 2.030 | 12,037 | 24,393 | 2.0265 | 1.749 | 1.749 | 1.824 | 1.675 | 1.683 | 14,518 | 1.6801 | 0.00% |
| 2024-04-05 | 0 | 2.110 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.749 | 1.675 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 2.110 | 2.060 | 2.290 | - | - | 0 | 0 | - | 1.749 | 1.708 | 1.899 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 2.110 | 2.110 | 2.220 | - | - | 0 | 0 | - | 1.749 | 1.749 | 1.841 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 2.110 | 2.090 | - | - | - | 0 | 0 | - | 1.749 | 1.733 | - | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 2.110 | 2.110 | - | 2.110 | 2.110 | 8,336 | 17,515 | 2.1011 | 1.749 | 1.749 | - | 1.749 | 1.749 | 10,054 | 1.7420 | 0.00% |
| 2024-03-26 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.749 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.749 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.749 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 2.110 | 2.110 | - | - | - | 0 | 0 | - | 1.749 | 1.749 | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 2.110 | 2.110 | 2.300 | 2.100 | 2.100 | 7,600 | 15,912 | 2.0937 | 1.749 | 1.749 | 1.907 | 1.741 | 1.741 | 9,167 | 1.7358 | -0.47% |
| 2024-03-19 | 0 | 2.120 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.758 | 1.741 | 1.824 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 2.120 | 2.120 | 2.200 | 2.120 | 2.130 | 10,000 | 21,240 | 2.1240 | 1.758 | 1.758 | 1.824 | 1.758 | 1.766 | 12,062 | 1.7610 | -1.40% |
| 2024-03-15 | 0 | 2.150 | 2.130 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.766 | 1.865 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 1.783 | 1.783 | - | - | - | 0 | - | 2.38% |
| 2024-03-13 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 3,600 | 7,496 | 2.0822 | 1.741 | 1.741 | 1.907 | 1.741 | 1.741 | 4,342 | 1.7263 | -4.55% |
| 2024-03-12 | 0 | 2.200 | 2.160 | - | - | - | 0 | 0 | - | 1.824 | 1.791 | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 2.200 | 2.100 | 2.300 | 2.200 | 2.200 | 58,000 | 127,600 | 2.2000 | 1.824 | 1.741 | 1.907 | 1.824 | 1.824 | 69,957 | 1.8240 | 0.00% |
| 2024-03-08 | 0 | 2.200 | 2.160 | 2.220 | - | - | 0 | 0 | - | 1.824 | 1.791 | 1.841 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 2.200 | 2.050 | 2.220 | - | - | 0 | 0 | - | 1.824 | 1.700 | 1.841 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 1.824 | 1.783 | 1.824 | 1.824 | 1.824 | 21,711 | 1.8240 | 0.00% |
| 2024-03-05 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.741 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 2.200 | 2.170 | - | 2.200 | 2.200 | 90,000 | 198,000 | 2.2000 | 1.824 | 1.799 | - | 1.824 | 1.824 | 108,554 | 1.8240 | 0.00% |
| 2024-03-01 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.741 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 2.200 | 2.150 | - | 2.200 | 2.200 | 90,000 | 198,000 | 2.2000 | 1.824 | 1.783 | - | 1.824 | 1.824 | 108,554 | 1.8240 | 0.00% |
| 2024-02-28 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.824 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 1.824 | 1.824 | 1.907 | 1.824 | 1.824 | 2,412 | 1.8240 | 0.00% |
| 2024-02-26 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 1.824 | 1.824 | 1.907 | 1.824 | 1.824 | 12,062 | 1.8240 | 0.00% |
| 2024-02-23 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.824 | 1.824 | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.824 | 1.824 | - | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 7,600 | 16,656 | 2.1916 | 1.824 | 1.824 | - | 1.824 | 1.824 | 9,167 | 1.8170 | -0.45% |
| 2024-02-20 | 0 | 2.210 | 2.200 | - | - | - | 0 | 0 | - | 1.832 | 1.824 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 2.210 | 2.210 | - | - | - | 0 | 0 | - | 1.832 | 1.832 | - | - | - | 0 | - | 0.45% |
| 2024-02-16 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.824 | 1.824 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.824 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.824 | 1.824 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.824 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 9,600 | 21,056 | 2.1933 | 1.824 | 1.824 | 1.907 | 1.824 | 1.824 | 11,579 | 1.8185 | 0.00% |
| 2024-02-07 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.824 | 1.824 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 1.824 | 1.824 | 1.907 | 1.824 | 1.824 | 4,825 | 1.8240 | -4.35% |
| 2024-02-05 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.907 | 1.824 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 2.300 | 2.230 | 2.300 | - | - | 0 | 0 | - | 1.907 | 1.849 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.832 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 2.300 | 2.200 | 2.450 | - | - | 0 | 0 | - | 1.907 | 1.824 | 2.031 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 2.300 | 2.250 | 2.500 | - | - | 0 | 0 | - | 1.907 | 1.865 | 2.073 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 60,000 | 138,000 | 2.3000 | 1.907 | 1.907 | - | 1.907 | 1.907 | 72,369 | 1.9069 | 4.07% |
| 2024-01-24 | 0 | 2.210 | 2.210 | 2.300 | - | - | 0 | 0 | - | 1.832 | 1.832 | 1.907 | - | - | 0 | - | 0.45% |
| 2024-01-23 | 0 | 2.200 | 2.180 | 2.380 | - | - | 0 | 0 | - | 1.824 | 1.807 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 2.200 | 2.190 | 2.250 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 1.824 | 1.816 | 1.865 | 1.824 | 1.824 | 12,062 | 1.8240 | -5.17% |
| 2024-01-19 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.923 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.923 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.923 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.923 | 1.824 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 2.320 | 2.230 | 2.650 | - | - | 0 | 0 | - | 1.923 | 1.849 | 2.197 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 2.320 | 2.300 | 2.400 | 2.320 | 2.320 | 140,000 | 324,800 | 2.3200 | 1.923 | 1.907 | 1.990 | 1.923 | 1.923 | 168,861 | 1.9235 | 0.43% |
| 2024-01-11 | 0 | 2.310 | 2.310 | 2.400 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.915 | 1.915 | 1.990 | 1.907 | 1.907 | 12,062 | 1.9069 | 0.43% |
| 2024-01-10 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.832 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.832 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 2.300 | 2.230 | 2.400 | - | - | 0 | 0 | - | 1.907 | 1.849 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 74,000 | 170,200 | 2.3000 | 1.907 | 1.907 | 1.948 | 1.907 | 1.907 | 89,255 | 1.9069 | 0.00% |
| 2024-01-04 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.310 | 20,000 | 46,080 | 2.3040 | 1.907 | 1.907 | 1.948 | 1.907 | 1.915 | 24,123 | 1.9102 | -0.43% |
| 2024-01-03 | 0 | 2.310 | 2.310 | 2.500 | 2.300 | 2.310 | 22,000 | 50,680 | 2.3036 | 1.915 | 1.915 | 2.073 | 1.907 | 1.915 | 26,535 | 1.9099 | 0.00% |
| 2024-01-02 | 0 | 2.310 | 2.310 | 2.400 | - | - | 0 | 0 | - | 1.915 | 1.915 | 1.990 | - | - | 0 | - | 0.43% |
| 2023-12-29 | 0 | 2.300 | 2.260 | 2.500 | - | - | 0 | 0 | - | 1.907 | 1.874 | 2.073 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 2.300 | 2.260 | - | - | - | 0 | 0 | - | 1.907 | 1.874 | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 2.300 | 2.260 | - | - | - | 0 | 0 | - | 1.907 | 1.874 | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.907 | 1.907 | 2.073 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 2.300 | 2.260 | 2.500 | 2.300 | 2.320 | 18,000 | 41,560 | 2.3089 | 1.907 | 1.874 | 2.073 | 1.907 | 1.923 | 21,711 | 1.9143 | -4.17% |
| 2023-12-20 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.990 | 1.907 | 2.073 | 1.990 | 1.990 | 7,237 | 1.9898 | 0.00% |
| 2023-12-19 | 0 | 2.400 | 2.300 | 2.550 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 1.990 | 1.907 | 2.114 | 1.990 | 1.990 | 4,825 | 1.9898 | 2.13% |
| 2023-12-18 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.948 | 1.907 | 2.073 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 2.350 | 2.350 | 2.650 | - | - | 0 | 0 | - | 1.948 | 1.948 | 2.197 | - | - | 0 | - | 1.73% |
| 2023-12-14 | 0 | 2.310 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.915 | 1.865 | 2.197 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 2.310 | 2.230 | 2.650 | - | - | 0 | 0 | - | 1.915 | 1.849 | 2.197 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 2.370 | 2.370 | 2.450 | 2.370 | 2.400 | 4,632 | 10,962 | 2.3666 | 1.915 | 1.915 | 1.980 | 1.915 | 1.939 | 5,732 | 1.9124 | -1.25% |
| 2023-12-11 | 0 | 2.400 | 2.310 | 2.650 | - | - | 0 | 0 | - | 1.939 | 1.867 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 2.400 | 2.300 | 2.650 | - | - | 0 | 0 | - | 1.939 | 1.859 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 2.400 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.939 | 1.786 | 1.939 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 2.400 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.939 | 1.786 | 1.939 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 2.400 | 2.210 | 2.650 | - | - | 0 | 0 | - | 1.939 | 1.786 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 2.400 | 2.230 | 2.650 | - | - | 0 | 0 | - | 1.939 | 1.802 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 2.400 | 2.320 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 1.939 | 1.875 | 2.020 | 1.939 | 1.939 | 2,475 | 1.9394 | 2.13% |
| 2023-11-30 | 0 | 2.350 | 2.310 | 2.450 | 2.350 | 2.360 | 28,000 | 65,880 | 2.3529 | 1.899 | 1.867 | 1.980 | 1.899 | 1.907 | 34,649 | 1.9013 | -2.08% |
| 2023-11-29 | 0 | 2.400 | 2.360 | 2.450 | 2.370 | 2.400 | 20,000 | 47,800 | 2.3900 | 1.939 | 1.907 | 1.980 | 1.915 | 1.939 | 24,750 | 1.9313 | -2.44% |
| 2023-11-28 | 0 | 2.460 | 2.410 | 2.480 | 2.460 | 2.500 | 14,000 | 34,840 | 2.4886 | 1.988 | 1.948 | 2.004 | 1.988 | 2.020 | 17,325 | 2.0110 | 2.50% |
| 2023-11-27 | 0 | 2.400 | 2.400 | 2.650 | - | - | 0 | 0 | - | 1.939 | 1.939 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 2.400 | 2.380 | 2.550 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 1.939 | 1.923 | 2.061 | 1.939 | 1.939 | 4,950 | 1.9394 | 0.00% |
| 2023-11-23 | 0 | 2.400 | 2.360 | 2.550 | - | - | 0 | 0 | - | 1.939 | 1.907 | 2.061 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 2.400 | 2.380 | 2.550 | 2.400 | 2.410 | 18,000 | 43,220 | 2.4011 | 1.939 | 1.923 | 2.061 | 1.939 | 1.948 | 22,275 | 1.9403 | 0.00% |
| 2023-11-21 | 0 | 2.400 | 2.400 | 2.430 | 2.400 | 2.400 | 5,200 | 12,384 | 2.3815 | 1.939 | 1.939 | 1.964 | 1.939 | 1.939 | 6,435 | 1.9245 | -1.23% |
| 2023-11-20 | 0 | 2.430 | 2.380 | 2.650 | - | - | 0 | 0 | - | 1.964 | 1.923 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 2.430 | 2.410 | 2.500 | 2.430 | 2.450 | 32,000 | 78,200 | 2.4438 | 1.964 | 1.948 | 2.020 | 1.964 | 1.980 | 39,599 | 1.9748 | -2.80% |
| 2023-11-16 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.550 | 47,440 | 119,056 | 2.5096 | 2.020 | 2.020 | 2.061 | 2.020 | 2.061 | 58,706 | 2.0280 | -1.96% |
| 2023-11-15 | 0 | 2.550 | 2.500 | 2.550 | - | - | 0 | 0 | - | 2.061 | 2.020 | 2.061 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 2.550 | 2.510 | 2.550 | 2.500 | 2.550 | 54,000 | 135,200 | 2.5037 | 2.061 | 2.028 | 2.061 | 2.020 | 2.061 | 66,824 | 2.0232 | 1.19% |
| 2023-11-13 | 0 | 2.520 | 2.460 | 2.650 | - | - | 0 | 0 | - | 2.036 | 1.988 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 2.520 | 2.520 | 2.620 | - | - | 0 | 0 | - | 2.036 | 2.036 | 2.117 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 2.520 | 2.520 | 2.620 | 2.520 | 2.540 | 24,000 | 60,640 | 2.5267 | 2.036 | 2.036 | 2.117 | 2.036 | 2.053 | 29,700 | 2.0418 | -2.70% |
| 2023-11-08 | 0 | 2.590 | 2.500 | 2.590 | - | - | 0 | 0 | - | 2.093 | 2.020 | 2.093 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 2.590 | 2.500 | 2.620 | 2.590 | 2.590 | 2,000 | 5,180 | 2.5900 | 2.093 | 2.020 | 2.117 | 2.093 | 2.093 | 2,475 | 2.0930 | 0.00% |
| 2023-11-06 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.093 | 2.077 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 2.590 | 2.570 | 2.630 | - | - | 0 | 0 | - | 2.093 | 2.077 | 2.125 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 2.590 | 2.570 | 2.630 | - | - | 0 | 0 | - | 2.093 | 2.077 | 2.125 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 2.590 | 2.500 | 2.630 | - | - | 0 | 0 | - | 2.093 | 2.020 | 2.125 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 2.590 | 2.510 | 2.630 | 2.590 | 2.590 | 10,000 | 25,900 | 2.5900 | 2.093 | 2.028 | 2.125 | 2.093 | 2.093 | 12,375 | 2.0930 | 0.00% |
| 2023-10-30 | 0 | 2.590 | 2.550 | 2.630 | 2.590 | 2.650 | 5,204 | 13,490 | 2.5922 | 2.093 | 2.061 | 2.125 | 2.093 | 2.141 | 6,440 | 2.0948 | 0.00% |
| 2023-10-27 | 0 | 2.590 | 2.500 | 2.650 | - | - | 0 | 0 | - | 2.093 | 2.020 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 2.590 | 2.460 | 2.650 | - | - | 0 | 0 | - | 2.093 | 1.988 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.093 | 2.077 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 2.590 | 2.540 | 2.650 | - | - | 0 | 0 | - | 2.093 | 2.053 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.093 | 2.077 | 2.141 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 2.590 | 2.460 | 2.630 | - | - | 0 | 0 | - | 2.093 | 1.988 | 2.125 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 2.590 | 2.460 | 2.620 | 2.590 | 2.590 | 2,000 | 5,180 | 2.5900 | 2.093 | 1.988 | 2.117 | 2.093 | 2.093 | 2,475 | 2.0930 | -0.38% |
| 2023-10-17 | 0 | 2.600 | 2.490 | 2.600 | - | - | 0 | 0 | - | 2.101 | 2.012 | 2.101 | - | - | 0 | - | -1.14% |
| 2023-10-16 | 0 | 2.630 | 2.490 | 2.640 | - | - | 0 | 0 | - | 2.125 | 2.012 | 2.133 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 2.630 | 2.500 | 2.630 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 2.125 | 2.020 | 2.125 | 2.141 | 2.141 | 2,475 | 2.1414 | -0.75% |
| 2023-10-12 | 0 | 2.650 | 2.650 | 2.740 | 2.600 | 2.650 | 55,800 | 147,536 | 2.6440 | 2.141 | 2.141 | 2.214 | 2.101 | 2.141 | 69,051 | 2.1366 | -3.64% |
| 2023-10-11 | 0 | 2.750 | 2.610 | 2.750 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 2.222 | 2.109 | 2.222 | 2.222 | 2.222 | 2,475 | 2.2223 | -0.36% |
| 2023-10-10 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.230 | 2.101 | - | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.230 | 2.101 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 2.760 | 2.610 | - | - | - | 0 | 0 | - | 2.230 | 2.109 | - | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 2.760 | 2.680 | - | - | - | 0 | 0 | - | 2.230 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 2.760 | 2.610 | - | - | - | 0 | 0 | - | 2.230 | 2.109 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.230 | 2.101 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.230 | 2.101 | 2.303 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 2.760 | 2.610 | 2.850 | - | - | 0 | 0 | - | 2.230 | 2.109 | 2.303 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 2.760 | 2.610 | 2.850 | - | - | 0 | 0 | - | 2.230 | 2.109 | 2.303 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.230 | 2.101 | 2.303 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.230 | 2.101 | 2.303 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 2.760 | 2.650 | 3.000 | - | - | 0 | 0 | - | 2.230 | 2.141 | 2.424 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 2.760 | 2.640 | 3.000 | - | - | 0 | 0 | - | 2.230 | 2.133 | 2.424 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 2.760 | 2.500 | 3.000 | - | - | 0 | 0 | - | 2.230 | 2.020 | 2.424 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 2.760 | 2.500 | 3.000 | - | - | 0 | 0 | - | 2.230 | 2.020 | 2.424 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 2.850 | 2.750 | 3.000 | 2.850 | 2.850 | 4,000 | 11,400 | 2.8500 | 2.230 | 2.152 | 2.348 | 2.230 | 2.230 | 5,111 | 2.2303 | -5.00% |
| 2023-09-15 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.348 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 3.000 | 2.850 | 3.030 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.371 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.348 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 3.000 | 2.850 | 3.000 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.348 | 2.230 | 2.348 | 2.348 | 2.348 | 5,111 | 2.3477 | 0.00% |
| 2023-09-11 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 3.000 | 3.000 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.348 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.348 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 3.000 | 2.600 | - | - | - | 0 | 0 | - | 2.348 | 2.035 | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.348 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.348 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.348 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 3.000 | 2.860 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.238 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 3.000 | 2.850 | 3.350 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.348 | 2.230 | 2.622 | 2.348 | 2.348 | 5,111 | 2.3477 | 0.00% |
| 2023-08-07 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 3.000 | 2.860 | 3.300 | - | - | 0 | 0 | - | 2.348 | 2.238 | 2.582 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 3.000 | 2.860 | 3.300 | - | - | 0 | 0 | - | 2.348 | 2.238 | 2.582 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 3.000 | 2.900 | 3.100 | - | - | 45 | 127 | 2.8222 | 2.348 | 2.269 | 2.426 | - | - | 58 | 2.2086 | 0.00% |
| 2023-07-31 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 3.000 | 2.860 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.238 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 3.000 | 2.900 | 3.180 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.348 | 2.269 | 2.489 | 2.348 | 2.348 | 5,111 | 2.3477 | 0.00% |
| 2023-07-26 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.348 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.348 | 2.230 | 2.348 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 3.000 | 2.900 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.269 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 3.000 | 2.970 | 3.100 | - | - | 0 | 0 | - | 2.348 | 2.324 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 3.000 | 2.950 | 3.100 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.348 | 2.309 | 2.426 | 2.348 | 2.348 | 5,111 | 2.3477 | 0.00% |
| 2023-07-18 | 0 | 3.000 | 2.900 | 3.100 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 2.348 | 2.269 | 2.426 | 2.348 | 2.348 | 38,335 | 2.3477 | -3.23% |
| 2023-07-14 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 2.426 | 2.426 | 2.582 | 2.426 | 2.426 | 7,667 | 2.4260 | 8.01% |
| 2023-07-13 | 0 | 2.870 | 2.870 | 3.300 | 2.800 | 2.800 | 2,632 | 7,344 | 2.7903 | 2.246 | 2.246 | 2.582 | 2.191 | 2.191 | 3,363 | 2.1836 | 0.00% |
| 2023-07-12 | 0 | 2.870 | 2.810 | 3.000 | - | - | 0 | 0 | - | 2.246 | 2.199 | 2.348 | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 2.870 | 2.760 | 3.100 | - | - | 0 | 0 | - | 2.246 | 2.160 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 2.870 | 2.760 | 3.050 | - | - | 0 | 0 | - | 2.246 | 2.160 | 2.387 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 2.870 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.246 | 2.152 | 2.340 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 2.870 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.246 | 2.152 | 2.340 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 2.870 | 2.750 | 3.200 | - | - | 0 | 0 | - | 2.246 | 2.152 | 2.504 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 2.870 | 2.720 | 3.100 | - | - | 0 | 0 | - | 2.246 | 2.129 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 2.870 | 2.800 | 3.010 | 2.600 | 2.870 | 155,344 | 414,220 | 2.6665 | 2.246 | 2.191 | 2.356 | 2.035 | 2.246 | 198,504 | 2.0867 | -4.65% |
| 2023-06-30 | 0 | 3.010 | 2.890 | 3.050 | - | - | 0 | 0 | - | 2.356 | 2.262 | 2.387 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 3.010 | 2.980 | 3.050 | - | - | 0 | 0 | - | 2.356 | 2.332 | 2.387 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 3.010 | 3.000 | 3.050 | 3.000 | 3.050 | 34,000 | 102,860 | 3.0253 | 2.356 | 2.348 | 2.387 | 2.348 | 2.387 | 43,446 | 2.3675 | -2.90% |
| 2023-06-27 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 2.426 | 2.309 | 2.426 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 3.100 | 2.860 | 3.300 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 2.426 | 2.238 | 2.582 | 2.426 | 2.426 | 7,667 | 2.4260 | -4.62% |
| 2023-06-23 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 2.543 | - | 2.543 | - | - | 0 | - | -1.52% |
| 2023-06-21 | 0 | 3.300 | 3.170 | 3.300 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 2.582 | 2.481 | 2.582 | 2.582 | 2.582 | 10,223 | 2.5825 | -1.49% |
| 2023-06-20 | 0 | 3.350 | 2.880 | 3.350 | - | - | 0 | 0 | - | 2.622 | 2.254 | 2.622 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 3.350 | 3.140 | 3.350 | - | - | 0 | 0 | - | 2.622 | 2.457 | 2.622 | - | - | 0 | - | -0.89% |
| 2023-06-16 | 0 | 3.380 | 3.180 | 3.380 | - | - | 968 | 2,991 | 3.0899 | 2.645 | 2.489 | 2.645 | - | - | 1,237 | 2.4181 | 0.00% |
| 2023-06-15 | 0 | 3.380 | 2.880 | 3.380 | - | - | 0 | 0 | - | 2.645 | 2.254 | 2.645 | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 3.380 | 2.880 | 3.380 | - | - | 0 | 0 | - | 2.645 | 2.254 | 2.645 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 3.380 | 2.900 | 3.380 | - | - | 0 | 0 | - | 2.645 | 2.269 | 2.645 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 3.380 | 3.140 | 3.380 | - | - | 0 | 0 | - | 2.645 | 2.457 | 2.645 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 3.380 | 3.200 | - | 3.380 | 3.380 | 6,000 | 20,280 | 3.3800 | 2.645 | 2.504 | - | 2.645 | 2.645 | 7,667 | 2.6451 | -0.59% |
| 2023-06-08 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.348 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 3.400 | 2.980 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.661 | 2.332 | 2.661 | 2.661 | 2.661 | 2,556 | 2.6608 | 0.00% |
| 2023-06-06 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.661 | - | 2.661 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 2.661 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 3.400 | 2.950 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.309 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.661 | - | 2.661 | 2.661 | 2.661 | 2,556 | 2.6608 | 0.00% |
| 2023-05-31 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.661 | - | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.661 | - | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 3.400 | 3.170 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.481 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 3.400 | 3.160 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.473 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 3.400 | 3.160 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.473 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 3.400 | 3.180 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.489 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.348 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.348 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.348 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 3.400 | 3.200 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.504 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 3.400 | 2.900 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.269 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.348 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.661 | - | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 3.400 | 3.100 | 3.600 | - | - | 0 | 0 | - | 2.661 | 2.426 | 2.817 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 3.400 | 3.310 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.590 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 3.400 | 3.250 | 3.500 | - | - | 0 | 0 | - | 2.661 | 2.543 | 2.739 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.543 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 3.400 | 3.310 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.661 | 2.590 | 2.661 | 2.661 | 2.661 | 25,557 | 2.6608 | 0.00% |
| 2023-05-04 | 0 | 3.400 | 3.300 | - | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 2.661 | 2.582 | - | 2.661 | 2.661 | 51,113 | 2.6608 | 0.00% |
| 2023-05-03 | 0 | 3.400 | 3.100 | - | - | - | 0 | 0 | - | 2.661 | 2.426 | - | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 3.400 | 3.400 | 3.900 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 2.661 | 2.661 | 3.052 | 2.661 | 2.661 | 51,113 | 2.6608 | 0.00% |
| 2023-04-28 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 2.661 | 2.661 | 2.739 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 46,000 | 156,400 | 3.4000 | 2.661 | 2.622 | 2.661 | 2.661 | 2.661 | 58,780 | 2.6608 | 0.00% |
| 2023-04-26 | 0 | 3.400 | 3.100 | 3.400 | - | - | 0 | 0 | - | 2.661 | 2.426 | 2.661 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 2.661 | - | 2.739 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 3.400 | 3.360 | 3.600 | 3.400 | 3.400 | 50,000 | 170,000 | 3.4000 | 2.661 | 2.629 | 2.817 | 2.661 | 2.661 | 63,892 | 2.6608 | -2.86% |
| 2023-04-21 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.739 | 2.739 | 2.817 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 3.500 | 3.500 | 3.600 | 3.250 | 3.500 | 17,068 | 57,649 | 3.3776 | 2.739 | 2.739 | 2.817 | 2.543 | 2.739 | 21,810 | 2.6432 | 0.00% |
| 2023-04-19 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 2.739 | 2.582 | 2.739 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 3.500 | 3.350 | 3.500 | 3.400 | 3.500 | 12,000 | 41,000 | 3.4167 | 2.739 | 2.622 | 2.739 | 2.661 | 2.739 | 15,334 | 2.6738 | 0.00% |
| 2023-04-17 | 0 | 3.500 | 3.200 | 3.600 | - | - | 0 | 0 | - | 2.739 | 2.504 | 2.817 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 3.500 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.739 | 2.661 | 2.817 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 3.500 | 3.350 | 3.600 | 3.500 | 3.500 | 42,000 | 147,000 | 3.5000 | 2.739 | 2.622 | 2.817 | 2.739 | 2.739 | 53,669 | 2.7390 | 3.55% |
| 2023-04-12 | 0 | 3.380 | 3.250 | 3.800 | - | - | 0 | 0 | - | 2.645 | 2.543 | 2.974 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 3.380 | 3.380 | 3.850 | 3.380 | 3.380 | 6,000 | 20,280 | 3.3800 | 2.645 | 2.645 | 3.013 | 2.645 | 2.645 | 7,667 | 2.6451 | 0.00% |
| 2023-04-06 | 0 | 3.380 | 3.380 | 3.540 | 3.380 | 3.380 | 20,000 | 67,600 | 3.3800 | 2.645 | 2.645 | 2.770 | 2.645 | 2.645 | 25,557 | 2.6451 | 0.00% |
| 2023-04-04 | 0 | 3.380 | 3.300 | 3.380 | 3.360 | 3.380 | 10,000 | 33,760 | 3.3760 | 2.645 | 2.582 | 2.645 | 2.629 | 2.645 | 12,778 | 2.6420 | 0.60% |
| 2023-04-03 | 0 | 3.360 | 3.360 | 3.700 | 3.300 | 3.400 | 5,977 | 19,647 | 3.2871 | 2.629 | 2.629 | 2.896 | 2.582 | 2.661 | 7,638 | 2.5724 | -9.19% |
| 2023-03-31 | 0 | 3.700 | 3.150 | 4.250 | - | - | 0 | 0 | - | 2.896 | 2.465 | 3.326 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 3.700 | 3.350 | 4.300 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 2.896 | 2.622 | 3.365 | 2.896 | 2.896 | 2,556 | 2.8955 | -2.63% |
| 2023-03-29 | 0 | 3.800 | 3.620 | 3.800 | - | - | 1,200 | 4,260 | 3.5500 | 2.974 | 2.833 | 2.974 | - | - | 1,533 | 2.7781 | -3.80% |
| 2023-03-28 | 0 | 3.950 | 3.600 | 4.500 | - | - | 0 | 0 | - | 3.091 | 2.817 | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 3.950 | 3.450 | 4.470 | - | - | 0 | 0 | - | 3.091 | 2.700 | 3.498 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.091 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.091 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.091 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.091 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.091 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 3.950 | 3.390 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.653 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 3.950 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 3.950 | 3.400 | 4.490 | - | - | 0 | 0 | - | 3.091 | 2.661 | 3.514 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 3.950 | 3.500 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.739 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 3.950 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.522 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.091 | 2.645 | 3.091 | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 3.950 | 3.510 | 4.490 | - | - | 0 | 0 | - | 3.091 | 2.747 | 3.514 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 3.950 | 3.400 | 4.460 | - | - | 0 | 0 | - | 3.091 | 2.661 | 3.490 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 3.950 | 3.620 | 3.980 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 3.091 | 2.833 | 3.115 | 3.091 | 3.091 | 2,556 | 3.0912 | -0.25% |
| 2023-03-01 | 0 | 3.960 | 3.520 | 4.200 | - | - | 0 | 0 | - | 3.099 | 2.755 | 3.287 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 3.960 | 3.380 | 4.000 | - | - | 0 | 0 | - | 3.099 | 2.645 | 3.130 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 3.960 | - | 4.500 | - | - | 0 | 0 | - | 3.099 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 3.960 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.099 | 2.645 | 3.522 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 3.960 | 3.400 | 4.000 | - | - | 0 | 0 | - | 3.099 | 2.661 | 3.130 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 3.960 | 3.650 | 4.490 | - | - | 0 | 0 | - | 3.099 | 2.856 | 3.514 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 3.960 | - | 4.400 | - | - | 0 | 0 | - | 3.099 | - | 3.443 | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 3.960 | 3.500 | 4.420 | - | - | 0 | 0 | - | 3.099 | 2.739 | 3.459 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 3.960 | 3.600 | 3.960 | - | - | 0 | 0 | - | 3.099 | 2.817 | 3.099 | - | - | 0 | - | -0.25% |
| 2023-02-16 | 0 | 3.970 | - | 4.400 | - | - | 0 | 0 | - | 3.107 | - | 3.443 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 3.970 | 3.390 | 4.480 | - | - | 0 | 0 | - | 3.107 | 2.653 | 3.506 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 3.970 | 3.700 | 3.990 | - | - | 0 | 0 | - | 3.107 | 2.896 | 3.122 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 3.970 | - | 4.500 | - | - | 0 | 0 | - | 3.107 | - | 3.522 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.107 | - | 3.107 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.107 | - | 3.107 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.107 | - | 3.107 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 3.970 | 3.610 | 3.970 | - | - | 0 | 0 | - | 3.107 | 2.825 | 3.107 | - | - | 0 | - | -0.25% |
| 2023-02-06 | 0 | 3.980 | 3.600 | 3.980 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.115 | 2.817 | 3.115 | 3.130 | 3.130 | 2,556 | 3.1303 | 12.11% |
| 2023-02-03 | 0 | 3.550 | 3.550 | 3.970 | 3.510 | 3.510 | 3,344 | 11,656 | 3.4856 | 2.778 | 2.778 | 3.107 | 2.747 | 2.747 | 4,273 | 2.7278 | 0.85% |
| 2023-02-02 | 0 | 3.520 | 3.520 | 3.980 | 3.180 | 3.590 | 24,000 | 82,540 | 3.4392 | 2.755 | 2.755 | 3.115 | 2.489 | 2.809 | 30,668 | 2.6914 | -3.56% |
| 2023-02-01 | 0 | 3.650 | 3.570 | 3.980 | - | - | 0 | 0 | - | 2.856 | 2.794 | 3.115 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 3.650 | 3.530 | 3.980 | - | - | 0 | 0 | - | 2.856 | 2.762 | 3.115 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 3.650 | 3.600 | 3.980 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 2.856 | 2.817 | 3.115 | 2.856 | 2.856 | 12,778 | 2.8564 | 0.00% |
| 2023-01-27 | 0 | 3.650 | 3.510 | 3.980 | - | - | 0 | 0 | - | 2.856 | 2.747 | 3.115 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 3.650 | 3.650 | 3.930 | 3.650 | 3.650 | 27,296 | 99,578 | 3.6481 | 2.856 | 2.856 | 3.076 | 2.856 | 2.856 | 34,880 | 2.8549 | 1.39% |
| 2023-01-20 | 0 | 3.600 | 3.570 | 3.700 | - | - | 0 | 0 | - | 2.817 | 2.794 | 2.896 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 3.600 | 3.560 | 3.680 | - | - | 0 | 0 | - | 2.817 | 2.786 | 2.880 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 3.600 | 3.570 | 3.700 | - | - | 0 | 0 | - | 2.817 | 2.794 | 2.896 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 2.817 | 2.817 | 2.896 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 3.600 | 3.600 | 3.890 | - | - | 0 | 0 | - | 2.817 | 2.817 | 3.044 | - | - | 0 | - | 1.12% |
| 2023-01-13 | 0 | 3.560 | 3.550 | 3.630 | - | - | 0 | 0 | - | 2.786 | 2.778 | 2.841 | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 3.560 | 3.540 | 3.650 | - | - | 0 | 0 | - | 2.786 | 2.770 | 2.856 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 3.560 | 3.510 | 3.700 | - | - | 0 | 0 | - | 2.786 | 2.747 | 2.896 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 3.560 | 3.540 | 3.600 | - | - | 0 | 0 | - | 2.786 | 2.770 | 2.817 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 3.560 | 3.510 | 3.570 | 3.550 | 3.560 | 20,000 | 71,100 | 3.5550 | 2.786 | 2.747 | 2.794 | 2.778 | 2.786 | 25,557 | 2.7821 | 0.85% |
| 2023-01-06 | 0 | 3.530 | 3.530 | 3.550 | 3.530 | 3.530 | 2,000 | 7,060 | 3.5300 | 2.762 | 2.762 | 2.778 | 2.762 | 2.762 | 2,556 | 2.7625 | 0.00% |
| 2023-01-05 | 0 | 3.530 | 3.500 | 3.530 | 3.510 | 3.530 | 32,000 | 112,540 | 3.5169 | 2.762 | 2.739 | 2.762 | 2.747 | 2.762 | 40,891 | 2.7522 | 0.57% |
| 2023-01-04 | 0 | 3.510 | 3.300 | 3.510 | - | - | 0 | 0 | - | 2.747 | 2.582 | 2.747 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 3.510 | 3.450 | 3.510 | - | - | 0 | 0 | - | 2.747 | 2.700 | 2.747 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 3.510 | 3.300 | 3.510 | 3.510 | 3.510 | 20,000 | 70,200 | 3.5100 | 2.747 | 2.582 | 2.747 | 2.747 | 2.747 | 25,557 | 2.7468 | 0.00% |
| 2022-12-29 | 0 | 3.510 | 3.480 | 3.800 | - | - | 0 | 0 | - | 2.747 | 2.723 | 2.974 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 3.510 | 3.520 | 3.800 | 3.450 | 3.500 | 62,000 | 215,000 | 3.4677 | 2.747 | 2.755 | 2.974 | 2.700 | 2.739 | 79,226 | 2.7138 | 2.93% |
| 2022-12-23 | 0 | 3.410 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.582 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 3.410 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.622 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 3.410 | 3.410 | 3.470 | 3.300 | 3.470 | 208,000 | 707,720 | 3.4025 | 2.669 | 2.669 | 2.716 | 2.582 | 2.716 | 265,789 | 2.6627 | -1.16% |
| 2022-12-20 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.700 | 2.622 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 3.450 | 3.420 | 3.450 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 2.700 | 2.676 | 2.700 | 2.700 | 2.700 | 25,557 | 2.6999 | 0.00% |
| 2022-12-16 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.700 | 2.661 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 3.450 | 3.420 | 3.450 | - | - | 0 | 0 | - | 2.700 | 2.676 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 3.450 | 3.410 | 3.450 | 3.450 | 3.450 | 146,000 | 503,700 | 3.4500 | 2.700 | 2.669 | 2.700 | 2.700 | 2.700 | 186,564 | 2.6999 | 0.00% |
| 2022-12-13 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 222,000 | 765,900 | 3.4500 | 2.700 | 2.661 | 2.700 | 2.700 | 2.700 | 283,679 | 2.6999 | 1.17% |
| 2022-12-12 | 0 | 3.410 | 3.280 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.567 | 2.700 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 3.450 | 3.420 | 3.450 | 3.450 | 3.450 | 200,000 | 690,000 | 3.4500 | 2.669 | 2.645 | 2.669 | 2.669 | 2.669 | 258,564 | 2.6686 | 0.00% |
| 2022-12-08 | 0 | 3.450 | 3.410 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.638 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.669 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 3.450 | 3.430 | 3.450 | 3.300 | 3.450 | 46,000 | 158,060 | 3.4361 | 2.669 | 2.653 | 2.669 | 2.553 | 2.669 | 59,470 | 2.6578 | 0.00% |
| 2022-12-02 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 36,000 | 124,200 | 3.4500 | 2.669 | 2.630 | 2.669 | 2.669 | 2.669 | 46,542 | 2.6686 | 1.47% |
| 2022-12-01 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.630 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 3.400 | 3.300 | 3.440 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.661 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 3.400 | 3.200 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.475 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 3.400 | 3.300 | 3.640 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.816 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 3.400 | 3.350 | 3.640 | - | - | 0 | 0 | - | 2.630 | 2.591 | 2.816 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.553 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 3.400 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.591 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.630 | 2.630 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.450 | 308,000 | 1,062,300 | 3.4490 | 2.630 | 2.630 | 2.669 | 2.630 | 2.669 | 398,189 | 2.6678 | 1.49% |
| 2022-11-14 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.591 | 2.591 | 2.669 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.591 | 2.591 | 2.669 | - | - | 0 | - | 1.21% |
| 2022-11-10 | 0 | 3.310 | 3.310 | 3.350 | 3.200 | 3.450 | 10,968 | 36,358 | 3.3149 | 2.560 | 2.560 | 2.591 | 2.475 | 2.669 | 14,180 | 2.5641 | -4.06% |
| 2022-11-09 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.669 | 2.630 | 3.063 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.669 | 2.630 | 3.063 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.669 | 2.630 | 3.063 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 3.450 | 3.450 | 3.940 | - | - | 0 | 0 | - | 2.669 | 2.669 | 3.048 | - | - | 0 | - | 0.58% |
| 2022-11-03 | 0 | 3.430 | 3.400 | 3.940 | - | - | 0 | 0 | - | 2.653 | 2.630 | 3.048 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 3.430 | 3.430 | 3.920 | - | - | 0 | 0 | - | 2.653 | 2.653 | 3.032 | - | - | 0 | - | 0.59% |
| 2022-11-01 | 0 | 3.410 | 3.410 | 3.790 | - | - | 0 | 0 | - | 2.638 | 2.638 | 2.932 | - | - | 0 | - | 0.29% |
| 2022-10-31 | 0 | 3.400 | 3.400 | 3.910 | - | - | 0 | 0 | - | 2.630 | 2.630 | 3.024 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 3.400 | 3.400 | 3.910 | - | - | 0 | 0 | - | 2.630 | 2.630 | 3.024 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 3.400 | 3.400 | 4.000 | - | - | 0 | 0 | - | 2.630 | 2.630 | 3.094 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 3.400 | 3.350 | 4.200 | 3.400 | 3.400 | 6,785 | 22,990 | 3.3884 | 2.630 | 2.591 | 3.249 | 2.630 | 2.630 | 8,772 | 2.6209 | -11.69% |
| 2022-10-25 | 0 | 3.850 | - | 4.200 | - | - | 0 | 0 | - | 2.978 | - | 3.249 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 3.850 | 3.450 | 4.200 | - | - | 0 | 0 | - | 2.978 | 2.669 | 3.249 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 3.850 | 3.600 | 4.200 | - | - | 0 | 0 | - | 2.978 | 2.785 | 3.249 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 3.850 | 3.300 | 4.190 | - | - | 0 | 0 | - | 2.978 | 2.553 | 3.241 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 3.850 | 3.450 | 4.190 | - | - | 0 | 0 | - | 2.978 | 2.669 | 3.241 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 3.850 | 3.620 | 4.000 | - | - | 0 | 0 | - | 2.978 | 2.800 | 3.094 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 3.850 | 3.600 | 4.200 | - | - | 0 | 0 | - | 2.978 | 2.785 | 3.249 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 3.850 | 3.750 | 3.970 | - | - | 0 | 0 | - | 2.978 | 2.901 | 3.071 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 3.850 | 3.750 | 3.960 | 3.850 | 4.500 | 24,000 | 98,440 | 4.1017 | 2.978 | 2.901 | 3.063 | 2.978 | 3.481 | 31,028 | 3.1726 | -9.41% |
| 2022-10-12 | 0 | 4.250 | - | 4.300 | - | - | 0 | 0 | - | 3.287 | - | 3.326 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 4.250 | - | 4.300 | - | - | 0 | 0 | - | 3.287 | - | 3.326 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 4.250 | 3.700 | 4.250 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 3.287 | 2.862 | 3.287 | 3.287 | 3.287 | 12,928 | 3.2874 | 13.33% |
| 2022-10-07 | 0 | 3.750 | 3.450 | 4.100 | - | - | 0 | 0 | - | 2.901 | 2.669 | 3.171 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 3.750 | 3.450 | 4.100 | - | - | 0 | 0 | - | 2.901 | 2.669 | 3.171 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.669 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.669 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 3.750 | 3.600 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.785 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 3.750 | 3.700 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.862 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 3.750 | 3.550 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.746 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.669 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 3.750 | 3.550 | - | - | - | 0 | 0 | - | 2.901 | 2.746 | - | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 3.750 | 3.750 | 4.250 | - | - | 0 | 0 | - | 2.901 | 2.901 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 3.750 | 3.750 | 4.250 | 3.750 | 3.750 | 2,000 | 7,500 | 3.7500 | 2.901 | 2.901 | 3.287 | 2.901 | 2.901 | 2,586 | 2.9006 | -3.85% |
| 2022-09-21 | 0 | 3.900 | 3.750 | 4.250 | - | - | 0 | 0 | - | 3.017 | 2.901 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 3.900 | 3.900 | 4.150 | - | - | 0 | 0 | - | 3.017 | 3.017 | 3.210 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 3.900 | 3.900 | 4.200 | 3.900 | 3.900 | 2,532 | 9,848 | 3.8894 | 3.017 | 3.017 | 3.249 | 3.017 | 3.017 | 3,273 | 3.0085 | 0.00% |
| 2022-09-16 | 0 | 3.900 | 3.750 | 4.250 | - | - | 0 | 0 | - | 3.017 | 2.901 | 3.287 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 3.900 | 3.810 | 4.000 | - | - | 0 | 0 | - | 3.017 | 2.947 | 3.094 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 3.900 | 3.900 | 4.500 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 3.017 | 3.017 | 3.481 | 3.017 | 3.017 | 10,343 | 3.0167 | -0.51% |
| 2022-09-13 | 0 | 4.000 | 3.900 | 4.500 | - | - | 0 | 0 | - | 3.032 | 2.956 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.032 | 2.805 | 3.032 | - | - | 0 | - | -2.44% |
| 2022-09-08 | 0 | 4.100 | 3.900 | 4.100 | - | - | 0 | 0 | - | 3.108 | 2.956 | 3.108 | - | - | 0 | - | -2.84% |
| 2022-09-07 | 0 | 4.220 | 4.100 | 4.250 | - | - | 0 | 0 | - | 3.199 | 3.108 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 4.220 | 4.220 | 4.250 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 3.199 | 3.199 | 3.222 | 3.146 | 3.146 | 5,277 | 3.1458 | -0.71% |
| 2022-09-05 | 0 | 4.250 | 4.200 | 4.300 | - | - | 0 | 0 | - | 3.222 | 3.184 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 4.250 | 4.200 | 4.330 | - | - | 0 | 0 | - | 3.222 | 3.184 | 3.282 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 4.250 | 4.250 | 4.500 | - | - | 0 | 0 | - | 3.222 | 3.222 | 3.411 | - | - | 0 | - | 1.19% |
| 2022-08-31 | 0 | 4.200 | 4.200 | 4.500 | - | - | 0 | 0 | - | 3.184 | 3.184 | 3.411 | - | - | 0 | - | 0.96% |
| 2022-08-30 | 0 | 4.160 | 4.160 | 4.200 | 4.110 | 4.110 | 10,000 | 41,100 | 4.1100 | 3.153 | 3.153 | 3.184 | 3.116 | 3.116 | 13,192 | 3.1155 | 0.00% |
| 2022-08-29 | 0 | 4.160 | 4.060 | 4.200 | - | - | 0 | 0 | - | 3.153 | 3.078 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 4.160 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.153 | 3.032 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 4.160 | 4.050 | 4.200 | - | - | 0 | 0 | - | 3.153 | 3.070 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 4.160 | 4.080 | 4.160 | 3.900 | 4.160 | 12,000 | 47,320 | 3.9433 | 3.153 | 3.093 | 3.153 | 2.956 | 3.153 | 15,830 | 2.9892 | 0.00% |
| 2022-08-23 | 0 | 4.160 | 3.850 | 4.480 | - | - | 0 | 0 | - | 3.153 | 2.918 | 3.396 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 4.160 | 3.900 | 4.480 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.396 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 4.160 | 3.960 | 4.200 | - | - | 0 | 0 | - | 3.153 | 3.002 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 4.160 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.153 | 3.032 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 4.160 | 3.850 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.918 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 4.160 | 3.850 | - | - | - | 0 | 0 | - | 3.153 | 2.918 | - | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 4.160 | 3.830 | - | - | - | 0 | 0 | - | 3.153 | 2.903 | - | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 4.160 | 3.830 | 4.250 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.903 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 4.160 | 3.900 | 4.500 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 4.160 | 3.900 | 4.250 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 4.160 | 3.900 | 4.250 | - | - | 0 | 0 | - | 3.153 | 2.956 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 4.160 | 4.160 | 4.250 | 4.160 | 4.160 | 10,000 | 41,600 | 4.1600 | 3.153 | 3.153 | 3.222 | 3.153 | 3.153 | 13,192 | 3.1534 | -6.52% |
| 2022-07-19 | 0 | 4.450 | 4.100 | 4.490 | 4.100 | 4.450 | 224,000 | 919,500 | 4.1049 | 3.373 | 3.108 | 3.404 | 3.108 | 3.373 | 295,502 | 3.1117 | 12.37% |
| 2022-07-18 | 0 | 3.960 | 3.950 | 4.000 | 3.900 | 4.000 | 68,984 | 275,216 | 3.9896 | 3.002 | 2.994 | 3.032 | 2.956 | 3.032 | 91,004 | 3.0242 | -3.41% |
| 2022-07-15 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.108 | 3.032 | 3.108 | - | - | 0 | - | -1.20% |
| 2022-07-14 | 0 | 4.150 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.146 | 2.956 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 4.150 | 4.000 | 4.300 | 4.100 | 4.150 | 22,000 | 90,300 | 4.1045 | 3.146 | 3.032 | 3.260 | 3.108 | 3.146 | 29,023 | 3.1114 | 1.22% |
| 2022-07-12 | 0 | 4.100 | 3.800 | 4.400 | - | - | 0 | 0 | - | 3.108 | 2.881 | 3.335 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 3.108 | 2.956 | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 4.100 | 3.800 | - | - | - | 0 | 0 | - | 3.108 | 2.881 | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 4.100 | 3.900 | 4.500 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 3.108 | 2.956 | 3.411 | 3.108 | 3.108 | 26,384 | 3.1079 | 1.23% |
| 2022-07-06 | 0 | 4.050 | 3.800 | 4.500 | - | - | 0 | 0 | - | 3.070 | 2.881 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 4.050 | 3.800 | 4.500 | - | - | 0 | 0 | - | 3.070 | 2.881 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 4.050 | 4.050 | 4.150 | - | - | 0 | 0 | - | 3.070 | 3.070 | 3.146 | - | - | 0 | - | 1.25% |
| 2022-06-30 | 0 | 4.000 | - | 4.400 | - | - | 0 | 0 | - | 3.032 | - | 3.335 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 4.000 | 3.600 | 4.400 | - | - | 0 | 0 | - | 3.032 | 2.729 | 3.335 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 4.000 | - | 4.450 | - | - | 0 | 0 | - | 3.032 | - | 3.373 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 4.000 | 4.000 | 4.250 | 4.000 | 4.000 | 22,000 | 88,000 | 4.0000 | 3.032 | 3.032 | 3.222 | 3.032 | 3.032 | 29,023 | 3.0321 | -3.61% |
| 2022-06-24 | 0 | 4.150 | 3.950 | 4.150 | - | - | 0 | 0 | - | 3.146 | 2.994 | 3.146 | - | - | 0 | - | -2.35% |
| 2022-06-23 | 0 | 4.250 | 4.000 | 4.250 | 4.000 | 4.360 | 14,000 | 56,720 | 4.0514 | 3.222 | 3.032 | 3.222 | 3.032 | 3.305 | 18,469 | 3.0711 | 6.25% |
| 2022-06-22 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.623 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.623 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.623 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.623 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 4.000 | 3.460 | 4.360 | - | - | 0 | 0 | - | 3.032 | 2.623 | 3.305 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 4.000 | 3.600 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.729 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 4.000 | 3.600 | 4.380 | - | - | 0 | 0 | - | 3.032 | 2.729 | 3.320 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 4.000 | 3.800 | 4.300 | - | - | 0 | 0 | - | 3.032 | 2.881 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 4.000 | 4.000 | 4.100 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 3.032 | 3.032 | 3.108 | 2.956 | 2.956 | 5,277 | 2.9563 | -1.23% |
| 2022-06-09 | 0 | 4.050 | 4.050 | 4.330 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 3.070 | 3.070 | 3.282 | 2.956 | 2.956 | 10,554 | 2.9563 | 1.25% |
| 2022-06-08 | 0 | 4.000 | 4.000 | 4.300 | - | - | 0 | 0 | - | 3.032 | 3.032 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 4.000 | 3.710 | 4.290 | - | - | 0 | 0 | - | 3.032 | 2.812 | 3.252 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 4.000 | 3.730 | 4.300 | - | - | 0 | 0 | - | 3.032 | 2.827 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 4.000 | 3.700 | 4.090 | 3.800 | 4.000 | 8,000 | 31,200 | 3.9000 | 3.032 | 2.805 | 3.100 | 2.881 | 3.032 | 10,554 | 2.9563 | 11.11% |
| 2022-06-01 | 0 | 3.600 | 3.600 | 3.900 | - | - | 0 | 0 | - | 2.729 | 2.729 | 2.956 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 3.600 | 3.600 | 3.900 | 3.550 | 3.600 | 20,000 | 71,500 | 3.5750 | 2.729 | 2.729 | 2.956 | 2.691 | 2.729 | 26,384 | 2.7100 | 0.00% |
| 2022-05-30 | 0 | 3.600 | 3.500 | 3.900 | - | - | 0 | 0 | - | 2.729 | 2.653 | 2.956 | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 3.600 | 3.600 | 3.900 | - | - | 0 | 0 | - | 2.729 | 2.729 | 2.956 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 3.600 | 3.600 | - | 3.500 | 3.500 | 3,484 | 12,134 | 3.4828 | 2.729 | 2.729 | - | 2.653 | 2.653 | 4,596 | 2.6401 | 0.00% |
| 2022-05-25 | 0 | 3.600 | 3.600 | - | - | - | 0 | 0 | - | 2.729 | 2.729 | - | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 3.600 | 3.600 | - | 3.570 | 3.600 | 7,748 | 27,692 | 3.5741 | 2.729 | 2.729 | - | 2.706 | 2.729 | 10,221 | 2.7093 | 0.00% |
| 2022-05-23 | 0 | 3.600 | 3.560 | - | - | - | 0 | 0 | - | 2.729 | 2.699 | - | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 3.600 | 3.600 | - | 3.210 | 3.550 | 16,500 | 56,790 | 3.4418 | 2.729 | 2.729 | - | 2.433 | 2.691 | 21,767 | 2.6090 | 0.00% |
| 2022-05-19 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 2,532 | 9,035 | 3.5683 | 2.729 | 2.729 | - | 2.729 | 2.729 | 3,340 | 2.7049 | -1.37% |
| 2022-05-18 | 0 | 3.650 | 3.650 | 4.200 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 2.767 | 2.767 | 3.184 | 2.653 | 2.653 | 5,277 | 2.6531 | -10.98% |
| 2022-05-17 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 3.108 | - | 3.108 | - | - | 0 | - | -1.20% |
| 2022-05-16 | 0 | 4.150 | 3.530 | 4.200 | - | - | 0 | 0 | - | 3.146 | 2.676 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 4.150 | 3.600 | 4.150 | - | - | 0 | 0 | - | 3.146 | 2.729 | 3.146 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 4.150 | 3.600 | 4.150 | - | - | 0 | 0 | - | 3.146 | 2.729 | 3.146 | - | - | 0 | - | -1.19% |
| 2022-05-11 | 0 | 4.200 | 3.700 | 4.200 | - | - | 0 | 0 | - | 3.184 | 2.805 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 4.200 | 3.580 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 3.184 | 2.714 | 3.184 | 3.184 | 3.184 | 7,915 | 3.1837 | 0.00% |
| 2022-05-06 | 0 | 4.200 | 4.200 | 4.500 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 3.184 | 3.184 | 3.411 | 3.184 | 3.184 | 39,576 | 3.1837 | -2.33% |
| 2022-05-05 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.260 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 4.300 | - | 4.900 | - | - | 0 | 0 | - | 3.260 | - | 3.714 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.260 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 4.300 | 3.580 | 4.500 | - | - | 0 | 0 | - | 3.260 | 2.714 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.260 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.260 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.260 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.260 | 3.108 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 4.300 | 4.300 | 4.500 | - | - | 6,000 | 25,800 | 4.3000 | 3.260 | 3.260 | 3.411 | - | - | 7,915 | 3.2595 | 0.00% |
| 2022-04-20 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.260 | 3.108 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.260 | 3.108 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 3.260 | 3.260 | 3.411 | 3.260 | 3.260 | 7,915 | 3.2595 | 2.14% |
| 2022-04-13 | 0 | 4.210 | 4.210 | 4.500 | 4.200 | 4.200 | 58,000 | 243,600 | 4.2000 | 3.191 | 3.191 | 3.411 | 3.184 | 3.184 | 76,514 | 3.1837 | 0.00% |
| 2022-04-12 | 0 | 4.210 | 3.700 | 4.210 | - | - | 0 | 0 | - | 3.191 | 2.805 | 3.191 | - | - | 0 | - | -0.24% |
| 2022-04-11 | 0 | 4.220 | 3.700 | 4.500 | - | - | 0 | 0 | - | 3.199 | 2.805 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 4.220 | 3.600 | 4.500 | - | - | 0 | 0 | - | 3.199 | 2.729 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 4.220 | 3.500 | 4.500 | - | - | 0 | 0 | - | 3.199 | 2.653 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.199 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.199 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 4.220 | 3.800 | 4.300 | - | - | 0 | 0 | - | 3.199 | 2.881 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.199 | - | 3.411 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 4.220 | 4.100 | - | - | - | 0 | 0 | - | 3.199 | 3.108 | - | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 4.220 | 4.220 | 4.500 | 4.220 | 4.220 | 18,000 | 75,960 | 4.2200 | 3.199 | 3.199 | 3.411 | 3.199 | 3.199 | 23,746 | 3.1989 | 0.00% |
| 2022-03-28 | 0 | 4.220 | 4.220 | 4.500 | 4.220 | 4.220 | 12,000 | 50,640 | 4.2200 | 3.199 | 3.199 | 3.411 | 3.199 | 3.199 | 15,830 | 3.1989 | 0.48% |
| 2022-03-25 | 0 | 4.200 | - | 4.490 | - | - | 0 | 0 | - | 3.184 | - | 3.404 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 4.200 | 4.200 | - | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 3.184 | 3.184 | - | 3.184 | 3.184 | 2,638 | 3.1837 | 7.97% |
| 2022-03-23 | 0 | 3.890 | 3.570 | 4.200 | 3.890 | 3.890 | 2,000 | 7,780 | 3.8900 | 2.949 | 2.706 | 3.184 | 2.949 | 2.949 | 2,638 | 2.9487 | -5.12% |
| 2022-03-22 | 0 | 4.100 | 3.570 | 4.200 | - | - | 0 | 0 | - | 3.108 | 2.706 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 4.100 | 3.540 | 4.200 | - | - | 0 | 0 | - | 3.108 | 2.683 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.683 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.683 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 4.100 | 3.520 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.668 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.683 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 4.100 | 3.570 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.706 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.729 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.729 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.729 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.729 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.108 | 2.729 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 4.100 | 3.910 | 4.200 | - | - | 0 | 0 | - | 3.108 | 2.964 | 3.184 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 4.100 | 4.100 | 4.300 | - | - | 0 | 0 | - | 3.108 | 3.108 | 3.260 | - | - | 0 | - | 0.99% |
| 2022-03-02 | 0 | 4.060 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.078 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 4.060 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.078 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 4.060 | 4.060 | 4.300 | 4.060 | 4.060 | 2,000 | 8,120 | 4.0600 | 3.078 | 3.078 | 3.260 | 3.078 | 3.078 | 2,638 | 3.0776 | -5.58% |
| 2022-02-25 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.260 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.260 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.260 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.260 | 3.078 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 4.300 | 4.060 | 4.300 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 3.260 | 3.078 | 3.260 | 3.260 | 3.260 | 7,915 | 3.2595 | 0.00% |
| 2022-02-18 | 0 | 4.300 | 4.100 | 4.490 | 4.300 | 4.300 | 3,488 | 14,924 | 4.2787 | 3.260 | 3.108 | 3.404 | 3.260 | 3.260 | 4,601 | 3.2434 | -3.37% |
| 2022-02-17 | 0 | 4.450 | 4.300 | 4.450 | 4.320 | 4.450 | 6,000 | 26,180 | 4.3633 | 3.373 | 3.260 | 3.373 | 3.275 | 3.373 | 7,915 | 3.3075 | 3.01% |
| 2022-02-16 | 0 | 4.320 | 4.320 | 4.450 | - | - | 0 | 0 | - | 3.275 | 3.275 | 3.373 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 4.320 | 4.320 | 4.450 | - | - | 0 | 0 | - | 3.275 | 3.275 | 3.373 | - | - | 0 | - | 0.23% |
| 2022-02-14 | 0 | 4.310 | 4.300 | 4.540 | - | - | 0 | 0 | - | 3.267 | 3.260 | 3.441 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 4.310 | 4.300 | 4.540 | - | - | 0 | 0 | - | 3.267 | 3.260 | 3.441 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 4.310 | 4.310 | 4.500 | 4.300 | 4.300 | 157,980 | 679,215 | 4.2994 | 3.267 | 3.267 | 3.411 | 3.260 | 3.260 | 208,408 | 3.2591 | -3.79% |
| 2022-02-09 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.396 | 3.260 | - | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.396 | 3.260 | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.396 | 3.260 | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.396 | 3.184 | - | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 4.480 | 4.300 | 4.480 | - | - | 0 | 0 | - | 3.396 | 3.260 | 3.396 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 4.480 | 4.480 | 5.000 | 4.480 | 4.480 | 10,000 | 44,800 | 4.4800 | 3.396 | 3.396 | 3.790 | 3.396 | 3.396 | 13,192 | 3.3960 | -0.44% |
| 2022-01-20 | 0 | 4.500 | 4.500 | 5.000 | 4.500 | 4.500 | 32,672 | 146,997 | 4.4992 | 3.411 | 3.411 | 3.790 | 3.411 | 3.411 | 43,101 | 3.4105 | 0.00% |
| 2022-01-19 | 0 | 4.500 | 4.500 | 4.750 | 4.500 | 4.500 | 34,000 | 153,000 | 4.5000 | 3.411 | 3.411 | 3.601 | 3.411 | 3.411 | 44,853 | 3.4111 | -6.25% |
| 2022-01-18 | 0 | 4.800 | 4.410 | 4.800 | - | - | 0 | 0 | - | 3.639 | 3.343 | 3.639 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 4.800 | 4.320 | 4.800 | - | - | 0 | 0 | - | 3.639 | 3.275 | 3.639 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 4.800 | 4.450 | 4.800 | 4.500 | 4.800 | 56,000 | 253,800 | 4.5321 | 3.639 | 3.373 | 3.639 | 3.411 | 3.639 | 73,876 | 3.4355 | 4.35% |
| 2022-01-13 | 0 | 4.600 | 4.350 | 5.000 | 4.600 | 4.600 | 50,000 | 230,000 | 4.6000 | 3.487 | 3.297 | 3.790 | 3.487 | 3.487 | 65,960 | 3.4869 | 2.00% |
| 2022-01-12 | 0 | 4.510 | 4.510 | 5.000 | - | - | 0 | 0 | - | 3.419 | 3.419 | 3.790 | - | - | 0 | - | 2.50% |
| 2022-01-11 | 0 | 4.400 | 4.400 | 4.800 | 4.400 | 4.400 | 2,772 | 12,003 | 4.3301 | 3.335 | 3.335 | 3.639 | 3.335 | 3.335 | 3,657 | 3.2823 | -2.22% |
| 2022-01-10 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 3.411 | 3.335 | 3.411 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.411 | 3.335 | 3.790 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.411 | 3.335 | 3.790 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.411 | 3.335 | 3.790 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.411 | 3.335 | 3.790 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.411 | 3.335 | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.411 | 3.335 | - | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.411 | 3.335 | - | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 4.500 | 4.500 | - | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 3.411 | 3.411 | - | 3.411 | 3.411 | 13,192 | 3.4111 | -1.75% |
| 2021-12-28 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.472 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.472 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.472 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.472 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 4.580 | 4.580 | 5.200 | 4.570 | 4.570 | 5,264 | 23,993 | 4.5579 | 3.472 | 3.472 | 3.942 | 3.464 | 3.464 | 6,944 | 3.4551 | -4.98% |
| 2021-12-20 | 0 | 4.820 | 4.560 | 5.520 | - | - | 0 | 0 | - | 3.654 | 3.457 | 4.184 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 4.820 | 4.560 | 5.400 | - | - | 0 | 0 | - | 3.654 | 3.457 | 4.093 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 4.820 | 4.510 | 5.500 | - | - | 0 | 0 | - | 3.654 | 3.419 | 4.169 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 4.820 | 4.510 | 5.500 | - | - | 0 | 0 | - | 3.654 | 3.419 | 4.169 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 4.820 | 4.510 | 5.520 | - | - | 0 | 0 | - | 3.654 | 3.419 | 4.184 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 4.820 | 4.800 | 5.000 | - | - | 0 | 0 | - | 3.654 | 3.639 | 3.790 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 4.900 | 4.800 | 5.400 | 4.900 | 4.900 | 50,000 | 245,000 | 4.9000 | 3.654 | 3.579 | 4.027 | 3.654 | 3.654 | 67,055 | 3.6537 | -2.00% |
| 2021-12-09 | 0 | 5.000 | 4.650 | 5.400 | - | - | 0 | 0 | - | 3.728 | 3.467 | 4.027 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 5.000 | 4.850 | 5.400 | - | - | 0 | 0 | - | 3.728 | 3.616 | 4.027 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.000 | 33,264 | 166,016 | 4.9909 | 3.728 | 3.728 | 3.840 | 3.728 | 3.728 | 44,610 | 3.7215 | 4.17% |
| 2021-12-06 | 0 | 4.800 | 4.800 | 5.190 | 4.570 | 4.750 | 32,000 | 151,640 | 4.7388 | 3.579 | 3.579 | 3.870 | 3.408 | 3.542 | 42,915 | 3.5335 | -12.73% |
| 2021-12-03 | 0 | 5.500 | 4.750 | 5.500 | 5.500 | 5.500 | 30,000 | 165,000 | 5.5000 | 4.101 | 3.542 | 4.101 | 4.101 | 4.101 | 40,233 | 4.1011 | 0.00% |
| 2021-12-02 | 0 | 5.500 | 4.750 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.542 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 5.500 | 4.760 | 5.680 | - | - | 0 | 0 | - | 4.101 | 3.549 | 4.235 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.549 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.549 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.549 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.527 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.527 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.527 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 5.500 | 4.700 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.505 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 5.500 | - | 5.600 | - | - | 0 | 0 | - | 4.101 | - | 4.176 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 5.500 | 4.580 | 5.500 | - | - | 0 | 0 | - | 4.101 | 3.415 | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.101 | - | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.101 | - | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.101 | - | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.101 | - | 4.101 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.101 | - | 4.101 | 4.101 | 4.101 | 2,682 | 4.1011 | 0.00% |
| 2021-11-10 | 0 | 5.500 | 4.810 | 5.600 | - | - | 0 | 0 | - | 4.101 | 3.587 | 4.176 | - | - | 0 | - | -0.72% |
| 2021-11-09 | 0 | 5.540 | 4.730 | 5.600 | - | - | 0 | 0 | - | 4.131 | 3.527 | 4.176 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 5.540 | - | 5.550 | - | - | 0 | 0 | - | 4.131 | - | 4.138 | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 5.540 | 4.750 | 5.580 | - | - | 0 | 0 | - | 4.131 | 3.542 | 4.161 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 5.540 | 4.750 | 6.000 | - | - | 0 | 0 | - | 4.131 | 3.542 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 5.540 | - | 6.050 | - | - | 0 | 0 | - | 4.131 | - | 4.511 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 5.540 | 4.820 | 5.540 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 4.131 | 3.594 | 4.131 | 4.138 | 4.138 | 13,411 | 4.1384 | 0.91% |
| 2021-11-01 | 0 | 5.490 | 4.850 | 5.490 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.094 | 3.616 | 4.094 | 4.101 | 4.101 | 2,682 | 4.1011 | 7.86% |
| 2021-10-29 | 0 | 5.090 | 5.090 | - | 5.090 | 5.090 | 2,000 | 10,180 | 5.0900 | 3.795 | 3.795 | - | 3.795 | 3.795 | 2,682 | 3.7954 | 0.79% |
| 2021-10-28 | 0 | 5.050 | 4.610 | 5.090 | - | - | 0 | 0 | - | 3.766 | 3.437 | 3.795 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 5.050 | 4.610 | 5.090 | - | - | 0 | 0 | - | 3.766 | 3.437 | 3.795 | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 5.050 | 5.050 | 5.090 | - | - | 0 | 0 | - | 3.766 | 3.766 | 3.795 | - | - | 0 | - | 0.40% |
| 2021-10-25 | 0 | 5.030 | 5.030 | 5.100 | - | - | 0 | 0 | - | 3.751 | 3.751 | 3.803 | - | - | 0 | - | 0.40% |
| 2021-10-22 | 0 | 5.010 | 4.650 | 5.010 | - | - | 0 | 0 | - | 3.736 | 3.467 | 3.736 | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 5.010 | 5.010 | 5.100 | - | - | 0 | 0 | - | 3.736 | 3.736 | 3.803 | - | - | 0 | - | 0.20% |
| 2021-10-20 | 0 | 5.000 | 4.650 | - | - | - | 0 | 0 | - | 3.728 | 3.467 | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 5.000 | 4.650 | 5.100 | - | - | 0 | 0 | - | 3.728 | 3.467 | 3.803 | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 5.000 | 4.650 | - | - | - | 0 | 0 | - | 3.728 | 3.467 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 5.000 | 4.650 | - | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.728 | 3.467 | - | 3.728 | 3.728 | 5,364 | 3.7283 | 0.00% |
| 2021-10-12 | 0 | 5.000 | 4.720 | - | - | - | 0 | 0 | - | 3.728 | 3.519 | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 5.000 | 4.710 | - | - | - | 0 | 0 | - | 3.728 | 3.512 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.728 | 3.579 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.728 | 3.579 | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.728 | 3.579 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.728 | 3.579 | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.728 | 3.579 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 3.728 | 3.728 | 3.877 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 3.728 | 3.728 | 3.877 | - | - | 0 | - | 1.63% |
| 2021-09-28 | 0 | 4.920 | 4.700 | 4.920 | 4.920 | 4.920 | 12,000 | 59,040 | 4.9200 | 3.669 | 3.505 | 3.669 | 3.669 | 3.669 | 16,093 | 3.6686 | 0.00% |
| 2021-09-27 | 0 | 4.920 | 4.600 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.430 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 4.920 | 4.600 | 4.920 | - | - | 0 | 0 | - | 3.669 | 3.430 | 3.669 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 4.920 | 4.600 | 4.920 | - | - | 0 | 0 | - | 3.669 | 3.430 | 3.669 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 4.920 | 4.600 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.430 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.437 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-09-17 | 0 | 4.920 | 4.610 | 5.100 | - | - | 0 | 0 | - | 3.669 | 3.437 | 3.803 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.437 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.437 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 4.920 | 4.620 | 5.200 | - | - | 0 | 0 | - | 3.669 | 3.445 | 3.877 | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 4.920 | 4.900 | 5.200 | - | - | 0 | 0 | - | 3.669 | 3.654 | 3.877 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 3.669 | 3.669 | 3.705 | 3.669 | 3.669 | 40,887 | 3.6686 | 4.17% |
| 2021-09-09 | 0 | 4.800 | 4.570 | 5.000 | - | - | 0 | 0 | - | 3.522 | 3.353 | 3.669 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.353 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 4.800 | 4.610 | 5.490 | 4.550 | 4.800 | 6,000 | 27,840 | 4.6400 | 3.522 | 3.382 | 4.028 | 3.338 | 3.522 | 8,177 | 3.4045 | 0.00% |
| 2021-09-06 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.353 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 4.800 | 4.580 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.360 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.353 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 4.800 | 4.590 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.368 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 4.800 | 4.560 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.346 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 4.800 | 4.560 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.346 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.324 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.324 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.324 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.324 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 4.800 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.522 | 3.338 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 4.800 | 4.700 | 4.900 | - | - | 0 | 0 | - | 3.522 | 3.449 | 3.595 | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 4.800 | 4.800 | 5.000 | 4.510 | 4.790 | 8,000 | 36,640 | 4.5800 | 3.522 | 3.522 | 3.669 | 3.309 | 3.515 | 10,903 | 3.3605 | -4.00% |
| 2021-08-18 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.309 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 5.000 | 4.800 | - | 4.800 | 5.000 | 12,000 | 58,000 | 4.8333 | 3.669 | 3.522 | - | 3.522 | 3.669 | 16,355 | 3.5463 | 6.38% |
| 2021-08-16 | 0 | 4.700 | 4.600 | 5.000 | 4.510 | 4.700 | 6,000 | 27,440 | 4.5733 | 3.449 | 3.375 | 3.669 | 3.309 | 3.449 | 8,177 | 3.3556 | -1.67% |
| 2021-08-13 | 0 | 4.780 | 4.780 | 5.490 | 4.750 | 4.760 | 7,068 | 33,560 | 4.7482 | 3.507 | 3.507 | 4.028 | 3.485 | 3.493 | 9,633 | 3.4838 | -4.40% |
| 2021-08-12 | 0 | 5.000 | 4.580 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.360 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 5.000 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.324 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 5.000 | 4.540 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.331 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 5.000 | 4.500 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.302 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 5.000 | 4.530 | 5.490 | - | - | 50 | 250 | 5.0000 | 3.669 | 3.324 | 4.028 | - | - | 68 | 3.6686 | 0.00% |
| 2021-08-05 | 0 | 5.000 | 4.520 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.316 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.309 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 5.000 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.338 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.309 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.309 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 5.000 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.338 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.669 | 3.309 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.309 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.309 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 5.000 | 5.000 | 5.350 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 3.669 | 3.669 | 3.925 | 3.669 | 3.669 | 24,532 | 3.6686 | -0.99% |
| 2021-07-22 | 0 | 5.050 | 4.550 | 5.350 | - | - | 0 | 0 | - | 3.705 | 3.338 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 5.050 | 5.050 | 5.350 | - | - | 0 | 0 | - | 3.705 | 3.705 | 3.925 | - | - | 0 | - | 1.00% |
| 2021-07-20 | 0 | 5.000 | 4.900 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.595 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 5.000 | 4.900 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.595 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.309 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 5.000 | 4.710 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.456 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 5.000 | 4.710 | 5.350 | - | - | 0 | 0 | - | 3.669 | 3.456 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 5.000 | 4.510 | 5.490 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 3.669 | 3.309 | 4.028 | 3.669 | 3.669 | 40,887 | 3.6686 | -1.96% |
| 2021-07-12 | 0 | 5.100 | 4.530 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.324 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 5.100 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.309 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 5.100 | 4.520 | 5.300 | - | - | 0 | 0 | - | 3.742 | 3.316 | 3.889 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 5.100 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.309 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 5.100 | 5.050 | 5.300 | - | - | 0 | 0 | - | 3.742 | 3.705 | 3.889 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 5.100 | 5.080 | 5.200 | 5.100 | 5.150 | 140,000 | 715,000 | 5.1071 | 3.742 | 3.727 | 3.815 | 3.742 | 3.779 | 190,807 | 3.7472 | -4.67% |
| 2021-07-02 | 0 | 5.350 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.382 | 4.028 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 5.350 | 4.640 | 5.600 | - | - | 0 | 0 | - | 3.925 | 3.404 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 5.350 | 4.630 | 5.600 | - | - | 0 | 0 | - | 3.925 | 3.397 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 5.350 | - | - | - | - | 0 | 0 | - | 3.925 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 5.350 | 5.250 | 5.350 | 5.340 | 5.350 | 4,000 | 21,380 | 5.3450 | 3.925 | 3.852 | 3.925 | 3.918 | 3.925 | 5,452 | 3.9218 | 4.90% |
| 2021-06-24 | 0 | 5.100 | 4.500 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.302 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.742 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.742 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.742 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 3.742 | 3.742 | 3.925 | - | - | 0 | - | 1.59% |
| 2021-06-08 | 0 | 5.020 | 5.020 | 5.350 | - | - | 0 | 0 | - | 3.683 | 3.683 | 3.925 | - | - | 0 | - | 0.20% |
| 2021-06-07 | 0 | 5.010 | 5.010 | 5.350 | 4.860 | 5.000 | 14,000 | 68,880 | 4.9200 | 3.676 | 3.676 | 3.925 | 3.566 | 3.669 | 19,081 | 3.6099 | -6.36% |
| 2021-06-04 | 0 | 5.350 | 4.880 | 5.400 | - | - | 0 | 0 | - | 3.925 | 3.581 | 3.962 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 5.350 | 4.880 | 5.400 | - | - | 0 | 0 | - | 3.925 | 3.581 | 3.962 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 5.350 | 4.950 | 5.400 | - | - | 0 | 0 | - | 3.925 | 3.632 | 3.962 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 5.350 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.669 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 5.350 | 4.980 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.654 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 5.350 | 4.680 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.434 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 5.350 | 4.880 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.581 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 5.350 | 4.880 | 5.450 | - | - | 0 | 0 | - | 3.925 | 3.581 | 3.999 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 5.350 | 4.990 | 5.450 | - | - | 0 | 0 | - | 3.925 | 3.661 | 3.999 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 5.350 | 5.000 | 5.450 | - | - | 0 | 0 | - | 3.925 | 3.669 | 3.999 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 5.350 | 5.100 | 5.350 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 3.925 | 3.742 | 3.925 | 3.925 | 3.925 | 5,452 | 3.9254 | 3.88% |
| 2021-05-20 | 0 | 5.150 | 5.150 | 5.400 | 5.100 | 5.110 | 38,016 | 194,080 | 5.1052 | 3.779 | 3.779 | 3.962 | 3.742 | 3.749 | 51,812 | 3.7458 | -6.02% |
| 2021-05-18 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.610 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.595 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.595 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 5.480 | 4.880 | 5.680 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.168 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 5.480 | 5.000 | 6.080 | - | - | 1,264 | 6,117 | 4.8394 | 4.021 | 3.669 | 4.461 | - | - | 1,723 | 3.5508 | 0.00% |
| 2021-05-06 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.595 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 5.480 | 4.810 | 6.100 | - | - | 0 | 0 | - | 4.021 | 3.529 | 4.476 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.610 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.595 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.610 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.581 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.021 | 3.595 | 4.461 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 5.480 | 4.840 | 6.100 | - | - | 0 | 0 | - | 4.021 | 3.551 | 4.476 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 5.480 | 4.860 | 5.990 | - | - | 0 | 0 | - | 4.021 | 3.566 | 4.395 | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 5.480 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.021 | 3.669 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 5.480 | 4.810 | 5.600 | - | - | 0 | 0 | - | 4.021 | 3.529 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 5.480 | 4.830 | 5.600 | - | - | 0 | 0 | - | 4.021 | 3.544 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 5.480 | 5.100 | 5.480 | 4.800 | 5.480 | 6,000 | 30,560 | 5.0933 | 4.021 | 3.742 | 4.021 | 3.522 | 4.021 | 8,177 | 3.7371 | 13.93% |
| 2021-04-15 | 0 | 4.810 | 4.500 | 4.900 | 4.810 | 4.820 | 7,664 | 36,284 | 4.7343 | 3.529 | 3.302 | 3.595 | 3.529 | 3.537 | 10,445 | 3.4737 | -3.80% |
| 2021-04-14 | 0 | 5.000 | 4.820 | 5.700 | - | - | 0 | 0 | - | 3.669 | 3.537 | 4.182 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.669 | 3.669 | 4.182 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 5.000 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.669 | 3.669 | 4.109 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 5.000 | 4.810 | 5.680 | - | - | 0 | 0 | - | 3.669 | 3.529 | 4.168 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 5.000 | 5.000 | 5.760 | 5.000 | 5.050 | 7,140 | 35,820 | 5.0168 | 3.669 | 3.669 | 4.226 | 3.669 | 3.705 | 9,731 | 3.6810 | -0.99% |
| 2021-04-07 | 0 | 5.050 | 4.730 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.471 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 5.050 | 4.710 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.456 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 5.050 | 4.770 | 5.750 | - | - | 0 | 0 | - | 3.705 | 3.500 | 4.219 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 5.050 | 4.650 | 5.750 | - | - | 0 | 0 | - | 3.705 | 3.412 | 4.219 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 5.050 | 4.650 | 5.750 | - | - | 0 | 0 | - | 3.705 | 3.412 | 4.219 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 5.050 | 4.650 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.412 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 5.050 | 4.900 | 5.760 | - | - | 4,000 | 20,320 | 5.0800 | 3.705 | 3.595 | 4.226 | - | - | 5,452 | 3.7273 | 0.00% |
| 2021-03-24 | 0 | 5.050 | 4.900 | 5.080 | - | - | 0 | 0 | - | 3.705 | 3.595 | 3.727 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 5.050 | 5.050 | 5.200 | - | - | 0 | 0 | - | 3.705 | 3.705 | 3.815 | - | - | 0 | - | 1.00% |
| 2021-03-22 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.669 | 3.595 | 4.182 | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 5.000 | 4.900 | 5.230 | - | - | 0 | 0 | - | 3.669 | 3.595 | 3.837 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.669 | 3.669 | 4.182 | - | - | 0 | - | 0.00% |
| 2021-03-17 | 0 | 5.000 | 5.000 | 5.700 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.669 | 3.669 | 4.182 | 3.669 | 3.669 | 13,629 | 3.6686 | 0.00% |
| 2021-03-16 | 0 | 5.000 | 4.950 | 5.760 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.669 | 3.632 | 4.226 | 3.669 | 3.669 | 13,629 | 3.6686 | -0.99% |
| 2021-03-15 | 0 | 5.050 | 5.050 | 5.710 | 5.050 | 5.050 | 24,000 | 121,200 | 5.0500 | 3.705 | 3.705 | 4.190 | 3.705 | 3.705 | 32,710 | 3.7053 | 0.80% |
| 2021-03-12 | 0 | 5.010 | 5.010 | 5.810 | 4.590 | 5.000 | 4,534 | 21,609 | 4.7660 | 3.676 | 3.676 | 4.263 | 3.368 | 3.669 | 6,179 | 3.4969 | -1.76% |
| 2021-03-11 | 0 | 5.100 | 4.710 | - | - | - | 0 | 0 | - | 3.742 | 3.456 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 5.100 | 4.680 | 5.930 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 3.742 | 3.434 | 4.351 | 3.742 | 3.742 | 5,452 | 3.7420 | -1.92% |
| 2021-03-09 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 3.815 | 3.742 | 3.815 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 5.200 | 4.680 | 5.300 | - | - | 0 | 0 | - | 3.815 | 3.434 | 3.889 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 5.200 | 4.680 | 5.400 | - | - | 0 | 0 | - | 3.815 | 3.434 | 3.962 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 5.200 | 4.520 | 5.930 | - | - | 0 | 0 | - | 3.815 | 3.316 | 4.351 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 5.200 | 4.800 | 5.930 | - | - | 0 | 0 | - | 3.815 | 3.522 | 4.351 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 5.200 | 5.110 | 5.930 | - | - | 0 | 0 | - | 3.815 | 3.749 | 4.351 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 5.200 | 5.110 | 5.930 | - | - | 0 | 0 | - | 3.815 | 3.749 | 4.351 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 5.200 | 5.200 | 5.840 | - | - | 0 | 0 | - | 3.815 | 3.815 | 4.285 | - | - | 0 | - | 1.56% |
| 2021-02-25 | 0 | 5.120 | 5.120 | 5.800 | - | - | 0 | 0 | - | 3.757 | 3.757 | 4.256 | - | - | 0 | - | 0.39% |
| 2021-02-24 | 0 | 5.100 | 5.050 | 5.760 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 3.742 | 3.705 | 4.226 | 3.742 | 3.742 | 27,258 | 3.7420 | 0.99% |
| 2021-02-23 | 0 | 5.050 | 5.050 | 5.700 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 3.705 | 3.705 | 4.182 | 3.705 | 3.705 | 5,452 | 3.7053 | 1.00% |
| 2021-02-22 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 3.669 | 3.669 | 3.742 | 3.669 | 3.669 | 54,516 | 3.6686 | -0.20% |
| 2021-02-19 | 0 | 5.010 | 5.010 | 5.050 | 4.800 | 5.010 | 38,000 | 188,700 | 4.9658 | 3.676 | 3.676 | 3.705 | 3.522 | 3.676 | 51,791 | 3.6435 | 0.20% |
| 2021-02-18 | 0 | 5.000 | 4.500 | 5.700 | - | - | 0 | 0 | - | 3.669 | 3.302 | 4.182 | - | - | 0 | - | 0.00% |
| 2021-02-17 | 0 | 5.000 | 5.000 | 5.590 | - | - | 0 | 0 | - | 3.669 | 3.669 | 4.102 | - | - | 0 | - | 2.04% |
| 2021-02-16 | 0 | 4.900 | 4.500 | 5.580 | - | - | 0 | 0 | - | 3.595 | 3.302 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 4.900 | 4.200 | 5.580 | - | - | 0 | 0 | - | 3.595 | 3.082 | 4.094 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 4.900 | 4.900 | 5.550 | 4.900 | 5.000 | 40,000 | 198,000 | 4.9500 | 3.595 | 3.595 | 4.072 | 3.595 | 3.669 | 54,516 | 3.6319 | 0.00% |
| 2021-02-09 | 0 | 4.900 | 4.550 | 5.550 | - | - | 0 | 0 | - | 3.595 | 3.338 | 4.072 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 4.900 | 4.400 | 5.100 | - | - | 0 | 0 | - | 3.595 | 3.228 | 3.742 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 4.900 | 4.300 | 5.550 | - | - | 0 | 0 | - | 3.595 | 3.155 | 4.072 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 4.900 | 4.300 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.155 | 4.102 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 4.900 | 4.300 | 5.000 | - | - | 0 | 0 | - | 3.595 | 3.155 | 3.669 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 4.900 | 4.200 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.082 | 4.102 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 4.900 | 4.900 | 5.360 | 4.680 | 5.000 | 22,532 | 111,727 | 4.9586 | 3.595 | 3.595 | 3.933 | 3.434 | 3.669 | 30,709 | 3.6382 | 4.26% |
| 2021-01-29 | 0 | 4.700 | 4.500 | 5.360 | - | - | 0 | 0 | - | 3.449 | 3.302 | 3.933 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 4.700 | 4.500 | 5.360 | - | - | 0 | 0 | - | 3.449 | 3.302 | 3.933 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 4.700 | 4.700 | 5.360 | 4.700 | 4.700 | 2,000 | 9,400 | 4.7000 | 3.449 | 3.449 | 3.933 | 3.449 | 3.449 | 2,726 | 3.4485 | 0.00% |
| 2021-01-26 | 0 | 4.700 | 4.680 | 4.900 | - | - | 0 | 0 | - | 3.449 | 3.434 | 3.595 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 4.700 | 4.690 | 4.750 | 4.600 | 4.700 | 54,000 | 250,180 | 4.6330 | 3.449 | 3.441 | 3.485 | 3.375 | 3.449 | 73,597 | 3.3993 | -4.08% |
| 2021-01-22 | 0 | 4.900 | 4.620 | 5.500 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.035 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 4.900 | 4.600 | 5.500 | - | - | 0 | 0 | - | 3.595 | 3.375 | 4.035 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 4.900 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.595 | 3.595 | 4.035 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 4.900 | 4.900 | 5.500 | 4.900 | 5.000 | 28,000 | 139,200 | 4.9714 | 3.595 | 3.595 | 4.035 | 3.595 | 3.669 | 38,161 | 3.6477 | -0.20% |
| 2021-01-18 | 0 | 4.910 | 4.800 | 5.500 | - | - | 1,456 | 6,930 | 4.7596 | 3.603 | 3.522 | 4.035 | - | - | 1,984 | 3.4922 | 0.00% |
| 2021-01-15 | 0 | 4.910 | 4.800 | 5.500 | - | - | 0 | 0 | - | 3.603 | 3.522 | 4.035 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 4.910 | 4.910 | 5.540 | - | - | 0 | 0 | - | 3.603 | 3.603 | 4.065 | - | - | 0 | - | 1.03% |
| 2021-01-13 | 0 | 4.860 | 4.860 | 5.700 | 4.800 | 4.850 | 15,484 | 74,449 | 4.8081 | 3.566 | 3.566 | 4.182 | 3.522 | 3.559 | 21,103 | 3.5278 | -3.76% |
| 2021-01-12 | 0 | 5.050 | 4.850 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.559 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 5.050 | 4.850 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.559 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 5.050 | 4.900 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.595 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 5.050 | 5.000 | 5.760 | - | - | 0 | 0 | - | 3.705 | 3.669 | 4.226 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 5.050 | 5.050 | 5.700 | 5.050 | 5.050 | 20,000 | 101,000 | 5.0500 | 3.705 | 3.705 | 4.182 | 3.705 | 3.705 | 27,258 | 3.7053 | 1.00% |
| 2021-01-05 | 0 | 5.000 | 5.000 | 5.590 | 5.000 | 5.000 | 36,000 | 180,000 | 5.0000 | 3.669 | 3.669 | 4.102 | 3.669 | 3.669 | 49,065 | 3.6686 | 2.04% |
| 2021-01-04 | 0 | 4.900 | 4.800 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.522 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-30 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.375 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.375 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.375 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 4.900 | 4.600 | - | - | - | 0 | 0 | - | 3.595 | 3.375 | - | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.375 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.595 | 3.390 | 4.102 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 4.900 | 4.600 | - | - | - | 0 | 0 | - | 3.595 | 3.375 | - | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.595 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 5.000 | 4.650 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.344 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 5.000 | 4.600 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.308 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 5.000 | 4.900 | 5.700 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.595 | 3.523 | 4.099 | 3.595 | 3.595 | 5,563 | 3.5953 | 0.00% |
| 2020-12-07 | 0 | 5.000 | 5.000 | 5.810 | 5.000 | 5.000 | 2,576 | 12,620 | 4.8991 | 3.595 | 3.595 | 4.178 | 3.595 | 3.595 | 3,583 | 3.5227 | -1.96% |
| 2020-12-04 | 0 | 5.100 | 4.600 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.308 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 5.100 | 4.630 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.329 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 5.100 | 4.850 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.487 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 5.100 | 4.650 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.344 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 5.100 | 4.600 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.308 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 5.100 | 5.100 | 5.500 | - | - | 0 | 0 | - | 3.667 | 3.667 | 3.955 | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 5.100 | 5.100 | 5.810 | 5.100 | 5.100 | 158,000 | 805,800 | 5.1000 | 3.667 | 3.667 | 4.178 | 3.667 | 3.667 | 219,734 | 3.6672 | 0.00% |
| 2020-11-25 | 0 | 5.100 | 5.100 | 5.500 | - | - | 0 | 0 | - | 3.667 | 3.667 | 3.955 | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 5.100 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.667 | 3.523 | 3.955 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 5.100 | 4.920 | 5.500 | - | - | 0 | 0 | - | 3.667 | 3.538 | 3.955 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 5.100 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.667 | 3.523 | 3.955 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 5.100 | 4.920 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.538 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 5.100 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.667 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.523 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.523 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.667 | 3.523 | 4.178 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 5.100 | 4.930 | 5.820 | - | - | 0 | 0 | - | 3.667 | 3.545 | 4.185 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 5.100 | 5.100 | 5.600 | - | - | 0 | 0 | - | 3.667 | 3.667 | 4.027 | - | - | 0 | - | 0.99% |
| 2020-11-10 | 0 | 5.050 | 5.050 | 5.600 | - | - | 0 | 0 | - | 3.631 | 3.631 | 4.027 | - | - | 0 | - | 1.00% |
| 2020-11-09 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.523 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.523 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.523 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 5.000 | 4.260 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.063 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 5.000 | 4.250 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.056 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 5.000 | 4.250 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.056 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 5.000 | 4.900 | 5.400 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.595 | 3.523 | 3.883 | 3.595 | 3.595 | 13,907 | 3.5953 | 0.00% |
| 2020-10-22 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.595 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.595 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.595 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.595 | 3.523 | 4.099 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.523 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.595 | 3.595 | 3.883 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 5.000 | 5.000 | 6.100 | - | - | 0 | 0 | - | 3.595 | 3.595 | 4.386 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 5.000 | 5.000 | 5.600 | - | - | 1,728 | 8,622 | 4.9896 | 3.595 | 3.595 | 4.027 | - | - | 2,403 | 3.5878 | 0.00% |
| 2020-09-29 | 0 | 5.000 | 5.000 | 5.600 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.595 | 3.595 | 4.027 | 3.595 | 3.595 | 5,563 | 3.5953 | -5.84% |
| 2020-09-28 | 0 | 5.310 | 5.000 | 5.310 | - | - | 0 | 0 | - | 3.818 | 3.595 | 3.818 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.595 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.595 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.595 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.595 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 5.310 | 5.120 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.682 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 5.310 | 5.150 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.703 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 5.310 | 5.250 | 5.600 | - | - | 0 | 0 | - | 3.818 | 3.775 | 4.027 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 5.310 | 5.310 | 5.500 | - | - | 0 | 0 | - | 3.818 | 3.818 | 3.955 | - | - | 0 | - | 3.11% |
| 2020-09-15 | 0 | 5.150 | 4.500 | 6.000 | - | - | 0 | 0 | - | 3.703 | 3.236 | 4.314 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 5.150 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.703 | 3.595 | 3.847 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 5.250 | 4.200 | 6.000 | - | - | 0 | 0 | - | 3.703 | 2.962 | 4.232 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 5.250 | 5.250 | 6.000 | - | - | 0 | 0 | - | 3.703 | 3.703 | 4.232 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.290 | 8,000 | 42,200 | 5.2750 | 3.703 | 3.703 | 3.774 | 3.703 | 3.731 | 11,342 | 3.7207 | 0.19% |
| 2020-09-08 | 0 | 5.240 | 4.600 | 6.100 | - | - | 0 | 0 | - | 3.696 | 3.245 | 4.303 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 5.240 | 5.060 | 5.310 | - | - | 0 | 0 | - | 3.696 | 3.569 | 3.745 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 5.240 | 5.220 | 5.300 | 5.240 | 5.240 | 52,000 | 272,480 | 5.2400 | 3.696 | 3.682 | 3.738 | 3.696 | 3.696 | 73,722 | 3.6961 | 0.77% |
| 2020-09-03 | 0 | 5.200 | 5.000 | 5.300 | - | - | 0 | 0 | - | 3.668 | 3.527 | 3.738 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 5.200 | 5.200 | 5.250 | - | - | 0 | 0 | - | 3.668 | 3.668 | 3.703 | - | - | 0 | - | 0.97% |
| 2020-09-01 | 0 | 5.150 | 5.150 | 5.250 | - | - | 0 | 0 | - | 3.633 | 3.633 | 3.703 | - | - | 0 | - | 0.98% |
| 2020-08-31 | 0 | 5.100 | 5.000 | 5.250 | - | - | 0 | 0 | - | 3.597 | 3.527 | 3.703 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 5.100 | 5.100 | 5.180 | 5.050 | 5.050 | 310,000 | 1,565,500 | 5.0500 | 3.597 | 3.597 | 3.654 | 3.562 | 3.562 | 439,495 | 3.5620 | 0.99% |
| 2020-08-27 | 0 | 5.050 | 5.030 | 5.250 | 5.050 | 5.050 | 100,000 | 505,000 | 5.0500 | 3.562 | 3.548 | 3.703 | 3.562 | 3.562 | 141,773 | 3.5620 | 0.00% |
| 2020-08-26 | 0 | 5.050 | 5.050 | 5.250 | - | - | 0 | 0 | - | 3.562 | 3.562 | 3.703 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 5.050 | 5.020 | 5.050 | 5.050 | 5.050 | 334,000 | 1,686,700 | 5.0500 | 3.562 | 3.541 | 3.562 | 3.562 | 3.562 | 473,521 | 3.5620 | 0.20% |
| 2020-08-24 | 0 | 5.040 | 5.030 | 5.910 | 5.040 | 5.050 | 232,000 | 1,171,380 | 5.0491 | 3.555 | 3.548 | 4.169 | 3.555 | 3.562 | 328,913 | 3.5614 | -0.20% |
| 2020-08-21 | 0 | 5.050 | 5.020 | 5.910 | 5.050 | 5.050 | 234,000 | 1,181,700 | 5.0500 | 3.562 | 3.541 | 4.169 | 3.562 | 3.562 | 331,748 | 3.5620 | 0.00% |
| 2020-08-20 | 0 | 5.050 | 5.020 | 5.500 | - | - | 0 | 0 | - | 3.562 | 3.541 | 3.879 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 5.050 | 5.030 | 5.050 | 5.030 | 5.050 | 128,000 | 646,320 | 5.0494 | 3.562 | 3.548 | 3.562 | 3.548 | 3.562 | 181,469 | 3.5616 | 0.00% |
| 2020-08-18 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 210,000 | 1,060,500 | 5.0500 | 3.562 | 3.548 | 3.562 | 3.562 | 3.562 | 297,723 | 3.5620 | 0.00% |
| 2020-08-17 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 216,000 | 1,090,800 | 5.0500 | 3.562 | 3.548 | 3.562 | 3.562 | 3.562 | 306,229 | 3.5620 | 0.00% |
| 2020-08-14 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 424,000 | 2,141,200 | 5.0500 | 3.562 | 3.548 | 3.562 | 3.562 | 3.562 | 601,116 | 3.5620 | 0.00% |
| 2020-08-13 | 0 | 5.050 | 5.040 | 5.250 | 5.040 | 5.050 | 162,000 | 818,060 | 5.0498 | 3.562 | 3.555 | 3.703 | 3.555 | 3.562 | 229,672 | 3.5619 | 0.00% |
| 2020-08-12 | 0 | 5.050 | 5.030 | 5.910 | 5.040 | 5.050 | 238,000 | 1,201,840 | 5.0497 | 3.562 | 3.548 | 4.169 | 3.555 | 3.562 | 337,419 | 3.5619 | 0.00% |
| 2020-08-11 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 120,000 | 606,000 | 5.0500 | 3.562 | 3.527 | 3.562 | 3.562 | 3.562 | 170,127 | 3.5620 | 0.00% |
| 2020-08-10 | 0 | 5.050 | 5.000 | 5.250 | - | - | 0 | 0 | - | 3.562 | 3.527 | 3.703 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 5.050 | 5.020 | 5.910 | 5.020 | 5.050 | 60,000 | 302,940 | 5.0490 | 3.562 | 3.541 | 4.169 | 3.541 | 3.562 | 85,064 | 3.5613 | 0.00% |
| 2020-08-06 | 0 | 5.050 | 5.000 | 5.910 | 5.050 | 5.050 | 60,000 | 303,000 | 5.0500 | 3.562 | 3.527 | 4.169 | 3.562 | 3.562 | 85,064 | 3.5620 | 0.00% |
| 2020-08-05 | 0 | 5.050 | 5.020 | 5.910 | 5.050 | 5.060 | 352,000 | 1,777,680 | 5.0502 | 3.562 | 3.541 | 4.169 | 3.562 | 3.569 | 499,040 | 3.5622 | 0.00% |
| 2020-08-04 | 0 | 5.050 | 5.050 | 5.850 | - | - | 0 | 0 | - | 3.562 | 3.562 | 4.126 | - | - | 0 | - | 1.00% |
| 2020-08-03 | 0 | 5.000 | 5.000 | 5.850 | 4.900 | 4.950 | 15,484 | 76,486 | 4.9397 | 3.527 | 3.527 | 4.126 | 3.456 | 3.492 | 21,952 | 3.4842 | -0.99% |
| 2020-07-31 | 0 | 5.050 | 4.960 | 5.850 | - | - | 228 | 1,117 | 4.8991 | 3.562 | 3.499 | 4.126 | - | - | 323 | 3.4556 | 0.00% |
| 2020-07-30 | 0 | 5.050 | 5.050 | 5.850 | - | - | 0 | 0 | - | 3.562 | 3.562 | 4.126 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 5.050 | 5.050 | 5.850 | 5.050 | 5.090 | 72,000 | 363,720 | 5.0517 | 3.562 | 3.562 | 4.126 | 3.562 | 3.590 | 102,076 | 3.5632 | -0.98% |
| 2020-07-28 | 0 | 5.100 | 4.970 | 5.850 | - | - | 0 | 0 | - | 3.597 | 3.506 | 4.126 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 5.100 | 4.970 | 5.850 | - | - | 0 | 0 | - | 3.597 | 3.506 | 4.126 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 5.100 | 5.100 | 5.240 | 5.100 | 5.100 | 70,000 | 357,000 | 5.1000 | 3.597 | 3.597 | 3.696 | 3.597 | 3.597 | 99,241 | 3.5973 | 0.00% |
| 2020-07-23 | 0 | 5.100 | 5.060 | 5.250 | 5.100 | 5.100 | 164,000 | 836,400 | 5.1000 | 3.597 | 3.569 | 3.703 | 3.597 | 3.597 | 232,507 | 3.5973 | -1.92% |
| 2020-07-22 | 0 | 5.200 | 5.160 | 5.250 | 5.200 | 5.200 | 94,000 | 488,800 | 5.2000 | 3.668 | 3.640 | 3.703 | 3.668 | 3.668 | 133,266 | 3.6678 | -1.89% |
| 2020-07-21 | 0 | 5.300 | 5.200 | 5.450 | - | - | 0 | 0 | - | 3.738 | 3.668 | 3.844 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 5.300 | 5.290 | 5.350 | 5.300 | 5.320 | 66,000 | 350,220 | 5.3064 | 3.738 | 3.731 | 3.774 | 3.738 | 3.752 | 93,570 | 3.7429 | -1.12% |
| 2020-07-17 | 0 | 5.360 | 5.330 | 5.400 | - | - | 0 | 0 | - | 3.781 | 3.760 | 3.809 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 5.360 | 5.360 | 5.400 | 5.350 | 5.360 | 6,000 | 32,140 | 5.3567 | 3.781 | 3.781 | 3.809 | 3.774 | 3.781 | 8,506 | 3.7783 | -0.74% |
| 2020-07-15 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 3.809 | 3.809 | 3.950 | 3.809 | 3.809 | 14,177 | 3.8089 | 0.00% |
| 2020-07-14 | 0 | 5.400 | 5.380 | 5.500 | 5.400 | 5.400 | 60,000 | 324,000 | 5.4000 | 3.809 | 3.795 | 3.879 | 3.809 | 3.809 | 85,064 | 3.8089 | 0.00% |
| 2020-07-13 | 0 | 5.400 | 5.400 | 6.100 | 5.400 | 5.400 | 94,000 | 507,600 | 5.4000 | 3.809 | 3.809 | 4.303 | 3.809 | 3.809 | 133,266 | 3.8089 | 0.00% |
| 2020-07-10 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.410 | 80,000 | 432,020 | 5.4003 | 3.809 | 3.809 | 3.950 | 3.809 | 3.816 | 113,418 | 3.8091 | -1.10% |
| 2020-07-09 | 0 | 5.460 | 5.400 | 5.700 | 5.460 | 5.540 | 62,000 | 341,080 | 5.5013 | 3.851 | 3.809 | 4.021 | 3.851 | 3.908 | 87,899 | 3.8804 | -1.80% |
| 2020-07-08 | 0 | 5.560 | 5.560 | 5.690 | 5.560 | 5.600 | 60,000 | 334,400 | 5.5733 | 3.922 | 3.922 | 4.013 | 3.922 | 3.950 | 85,064 | 3.9312 | -0.71% |
| 2020-07-07 | 0 | 5.600 | 5.520 | 5.700 | 5.600 | 5.700 | 144,000 | 815,000 | 5.6597 | 3.950 | 3.894 | 4.021 | 3.950 | 4.021 | 204,153 | 3.9921 | -1.41% |
| 2020-07-06 | 0 | 5.680 | 5.600 | 5.680 | - | - | 0 | 0 | - | 4.006 | 3.950 | 4.006 | - | - | 0 | - | -0.35% |
| 2020-07-03 | 0 | 5.700 | 5.500 | 5.700 | 5.600 | 5.700 | 10,000 | 56,420 | 5.6420 | 4.021 | 3.879 | 4.021 | 3.950 | 4.021 | 14,177 | 3.9796 | 0.00% |
| 2020-07-02 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 4.021 | 3.950 | 4.021 | 4.021 | 4.021 | 2,835 | 4.0205 | 0.53% |
| 2020-06-30 | 0 | 5.670 | 5.670 | 5.900 | 5.670 | 5.800 | 103,040 | 589,600 | 5.7220 | 3.999 | 3.999 | 4.162 | 3.999 | 4.091 | 146,083 | 4.0361 | -3.90% |
| 2020-06-29 | 0 | 5.900 | 5.860 | 5.900 | 5.880 | 5.900 | 64,000 | 377,540 | 5.8991 | 4.162 | 4.133 | 4.162 | 4.147 | 4.162 | 90,735 | 4.1609 | 0.00% |
| 2020-06-26 | 0 | 5.900 | 5.730 | 6.090 | - | - | 0 | 0 | - | 4.162 | 4.042 | 4.296 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 5.900 | 5.870 | 5.900 | 5.900 | 5.900 | 60,000 | 354,000 | 5.9000 | 4.162 | 4.140 | 4.162 | 4.162 | 4.162 | 85,064 | 4.1616 | 0.00% |
| 2020-06-23 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 80,000 | 472,000 | 5.9000 | 4.162 | 4.147 | 4.162 | 4.162 | 4.162 | 113,418 | 4.1616 | 0.00% |
| 2020-06-22 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 40,000 | 236,000 | 5.9000 | 4.162 | 4.147 | 4.162 | 4.162 | 4.162 | 56,709 | 4.1616 | 0.00% |
| 2020-06-19 | 0 | 5.900 | 5.880 | 6.090 | 5.900 | 5.900 | 122,000 | 719,800 | 5.9000 | 4.162 | 4.147 | 4.296 | 4.162 | 4.162 | 172,963 | 4.1616 | 0.00% |
| 2020-06-18 | 0 | 5.900 | 5.860 | 6.090 | 5.900 | 5.900 | 160,000 | 944,000 | 5.9000 | 4.162 | 4.133 | 4.296 | 4.162 | 4.162 | 226,836 | 4.1616 | 0.00% |
| 2020-06-17 | 0 | 5.900 | 5.890 | 5.900 | 5.890 | 5.900 | 542,000 | 3,197,780 | 5.9000 | 4.162 | 4.155 | 4.162 | 4.155 | 4.162 | 768,408 | 4.1616 | 0.34% |
| 2020-06-16 | 0 | 5.880 | 5.880 | 5.900 | 5.870 | 5.900 | 114,000 | 672,180 | 5.8963 | 4.147 | 4.147 | 4.162 | 4.140 | 4.162 | 161,621 | 4.1590 | -0.34% |
| 2020-06-15 | 0 | 5.900 | 5.860 | 6.000 | 5.900 | 5.900 | 100,000 | 590,000 | 5.9000 | 4.162 | 4.133 | 4.232 | 4.162 | 4.162 | 141,773 | 4.1616 | 0.00% |
| 2020-06-12 | 0 | 5.900 | 5.860 | 6.000 | 5.800 | 5.900 | 70,000 | 412,800 | 5.8971 | 4.162 | 4.133 | 4.232 | 4.091 | 4.162 | 99,241 | 4.1596 | 0.68% |
| 2020-06-11 | 0 | 5.860 | 5.850 | 6.000 | 5.860 | 5.900 | 62,000 | 364,920 | 5.8858 | 4.133 | 4.126 | 4.232 | 4.133 | 4.162 | 87,899 | 4.1516 | -0.68% |
| 2020-06-10 | 0 | 5.900 | 5.860 | 5.900 | 5.900 | 5.900 | 80,000 | 472,000 | 5.9000 | 4.162 | 4.133 | 4.162 | 4.162 | 4.162 | 113,418 | 4.1616 | 0.00% |
| 2020-06-09 | 0 | 5.900 | 5.860 | 5.900 | 5.900 | 5.900 | 201,264 | 1,187,343 | 5.8994 | 4.162 | 4.133 | 4.162 | 4.162 | 4.162 | 285,337 | 4.1612 | 0.00% |
| 2020-06-08 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 200,000 | 1,180,000 | 5.9000 | 4.162 | 4.126 | 4.162 | 4.162 | 4.162 | 283,545 | 4.1616 | 0.00% |
| 2020-06-05 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 120,000 | 708,000 | 5.9000 | 4.162 | 4.126 | 4.303 | 4.162 | 4.162 | 170,127 | 4.1616 | 0.00% |
| 2020-06-04 | 0 | 5.900 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.162 | 4.091 | 4.232 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 5.900 | 36,000 | 212,000 | 5.8889 | 4.162 | 4.126 | 4.232 | 4.126 | 4.162 | 51,038 | 4.1538 | 1.72% |
| 2020-06-02 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.091 | 4.091 | 4.232 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.850 | 40,000 | 233,000 | 5.8250 | 4.091 | 4.091 | 4.232 | 4.091 | 4.126 | 56,709 | 4.1087 | 0.00% |
| 2020-05-29 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.091 | 4.091 | 4.232 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 4.091 | 4.091 | 4.232 | 4.091 | 4.091 | 5,671 | 4.0911 | -0.85% |
| 2020-05-27 | 0 | 5.850 | 5.850 | 6.080 | 5.850 | 5.900 | 66,968 | 394,714 | 5.8941 | 4.126 | 4.126 | 4.289 | 4.126 | 4.162 | 94,942 | 4.1574 | -0.85% |
| 2020-05-26 | 0 | 5.900 | 5.850 | 6.070 | 5.900 | 6.000 | 100,000 | 593,000 | 5.9300 | 4.162 | 4.126 | 4.282 | 4.162 | 4.232 | 141,773 | 4.1828 | 0.00% |
| 2020-05-25 | 0 | 5.900 | 5.700 | 6.080 | - | - | 0 | 0 | - | 4.162 | 4.021 | 4.289 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 5.900 | 5.900 | 6.080 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 4.162 | 4.162 | 4.289 | 4.162 | 4.162 | 2,835 | 4.1616 | -3.12% |
| 2020-05-21 | 0 | 6.090 | 6.060 | 6.090 | 6.100 | 6.100 | 100,000 | 610,000 | 6.1000 | 4.296 | 4.274 | 4.296 | 4.303 | 4.303 | 141,773 | 4.3027 | -1.77% |
| 2020-05-20 | 0 | 6.200 | 5.810 | 6.480 | - | - | 0 | 0 | - | 4.373 | 4.098 | 4.571 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 6.200 | 6.100 | 6.800 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 4.373 | 4.303 | 4.796 | 4.373 | 4.373 | 99,241 | 4.3732 | 1.47% |
| 2020-05-18 | 0 | 6.110 | 6.100 | 6.800 | - | - | 0 | 0 | - | 4.310 | 4.303 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 6.110 | 5.800 | 6.800 | - | - | 0 | 0 | - | 4.310 | 4.091 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 6.110 | 5.800 | 6.250 | - | - | 0 | 0 | - | 4.310 | 4.091 | 4.408 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 6.110 | 6.000 | 6.250 | - | - | 0 | 0 | - | 4.310 | 4.232 | 4.408 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 6.110 | 6.100 | 6.250 | - | - | 0 | 0 | - | 4.310 | 4.303 | 4.408 | - | - | 0 | - | 1.50% |
| 2020-05-11 | 0 | 6.020 | 6.000 | 6.600 | 6.020 | 6.800 | 5,936 | 37,081 | 6.2468 | 4.246 | 4.232 | 4.655 | 4.246 | 4.796 | 8,416 | 4.4062 | 0.33% |
| 2020-05-08 | 0 | 6.000 | 6.000 | 6.800 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 4.232 | 4.232 | 4.796 | 4.162 | 4.162 | 2,835 | 4.1616 | 0.00% |
| 2020-05-07 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 4.232 | 4.162 | 4.232 | 4.232 | 4.232 | 2,835 | 4.2321 | 0.00% |
| 2020-05-06 | 0 | 6.000 | 5.900 | 6.700 | - | - | 0 | 0 | - | 4.232 | 4.162 | 4.726 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 6.000 | 6.000 | 6.700 | - | - | 0 | 0 | - | 4.232 | 4.232 | 4.726 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 6.000 | 5.810 | 6.000 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 4.232 | 4.098 | 4.232 | 4.232 | 4.232 | 8,506 | 4.2321 | 0.00% |
| 2020-04-29 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.232 | 4.232 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-28 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.232 | 4.232 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.232 | 4.232 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 6.000 | 6.000 | 6.200 | 5.820 | 5.820 | 3,264 | 18,844 | 5.7733 | 4.232 | 4.232 | 4.373 | 4.105 | 4.105 | 4,627 | 4.0722 | 0.84% |
| 2020-04-23 | 0 | 5.950 | 5.750 | 6.160 | - | - | 0 | 0 | - | 4.197 | 4.056 | 4.345 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 5.950 | 5.750 | 6.140 | - | - | 0 | 0 | - | 4.197 | 4.056 | 4.331 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 5.950 | 5.950 | 6.140 | - | - | 0 | 0 | - | 4.197 | 4.197 | 4.331 | - | - | 0 | - | 4.39% |
| 2020-04-20 | 0 | 5.700 | 5.500 | 6.200 | - | - | 0 | 0 | - | 4.021 | 3.879 | 4.373 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.879 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.879 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.879 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.879 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 5.700 | 5.600 | 6.330 | - | - | 0 | 0 | - | 4.021 | 3.950 | 4.465 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 5.700 | 5.220 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.682 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 5.700 | 5.450 | 6.380 | - | - | 0 | 0 | - | 4.021 | 3.844 | 4.500 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 5.700 | 5.210 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.675 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 5.700 | 5.450 | 5.900 | - | - | 0 | 0 | - | 4.021 | 3.844 | 4.162 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 5.700 | 5.230 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.689 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 5.700 | 5.650 | 5.700 | 5.690 | 5.700 | 20,000 | 113,900 | 5.6950 | 4.021 | 3.985 | 4.021 | 4.013 | 4.021 | 28,355 | 4.0170 | 0.00% |
| 2020-03-31 | 0 | 5.700 | 5.450 | 6.800 | - | - | 0 | 0 | - | 4.021 | 3.844 | 4.796 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 5.700 | 5.450 | 6.690 | - | - | 0 | 0 | - | 4.021 | 3.844 | 4.719 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 5.700 | 5.700 | 6.490 | 5.320 | 5.330 | 8,000 | 42,620 | 5.3275 | 4.021 | 4.021 | 4.578 | 3.752 | 3.760 | 11,342 | 3.7578 | -5.79% |
| 2020-03-26 | 0 | 6.050 | 5.310 | 6.550 | - | - | 0 | 0 | - | 4.267 | 3.745 | 4.620 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 6.050 | 5.900 | 6.240 | 6.000 | 6.050 | 42,000 | 252,100 | 6.0024 | 4.267 | 4.162 | 4.401 | 4.232 | 4.267 | 59,545 | 4.2338 | -5.47% |
| 2020-03-24 | 0 | 6.400 | 5.000 | 6.490 | - | - | 0 | 0 | - | 4.514 | 3.527 | 4.578 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 6.400 | 5.020 | 7.000 | - | - | 0 | 0 | - | 4.514 | 3.541 | 4.937 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 6.400 | 5.000 | 6.500 | - | - | 0 | 0 | - | 4.514 | 3.527 | 4.585 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 6.400 | 5.010 | 7.000 | - | - | 0 | 0 | - | 4.514 | 3.534 | 4.937 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 6.400 | 6.000 | 6.600 | - | - | 0 | 0 | - | 4.514 | 4.232 | 4.655 | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 6.400 | 6.300 | 7.000 | 6.400 | 6.500 | 26,000 | 168,000 | 6.4615 | 4.514 | 4.444 | 4.937 | 4.514 | 4.585 | 36,861 | 4.5577 | -1.54% |
| 2020-03-16 | 0 | 6.500 | 6.000 | 6.500 | - | - | 0 | 0 | - | 4.585 | 4.232 | 4.585 | - | - | 0 | - | -3.27% |
| 2020-03-13 | 0 | 6.720 | 5.850 | 7.000 | - | - | 0 | 0 | - | 4.740 | 4.126 | 4.937 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 6.720 | 6.510 | 7.000 | - | - | 0 | 0 | - | 4.740 | 4.592 | 4.937 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 6.720 | 6.430 | 6.920 | - | - | 0 | 0 | - | 4.740 | 4.535 | 4.881 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 6.720 | 6.720 | 7.000 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 4.740 | 4.740 | 4.937 | 4.655 | 4.655 | 5,671 | 4.6553 | 0.30% |
| 2020-03-09 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.800 | 40,000 | 270,000 | 6.7500 | 4.726 | 4.726 | 4.867 | 4.726 | 4.796 | 56,709 | 4.7611 | -3.60% |
| 2020-03-06 | 0 | 6.950 | 6.900 | 7.050 | - | - | 0 | 0 | - | 4.902 | 4.867 | 4.973 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 6.950 | 6.950 | 7.020 | - | - | 0 | 0 | - | 4.902 | 4.902 | 4.952 | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 4.902 | 4.902 | 5.008 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 6.950 | 6.900 | 7.020 | - | - | 0 | 0 | - | 4.902 | 4.867 | 4.952 | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 6.950 | 6.950 | 7.060 | 6.930 | 6.930 | 5,068 | 35,035 | 6.9130 | 4.902 | 4.902 | 4.980 | 4.888 | 4.888 | 7,185 | 4.8761 | 0.00% |
| 2020-02-28 | 0 | 6.950 | 6.910 | 7.020 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 4.902 | 4.874 | 4.952 | 4.902 | 4.902 | 14,177 | 4.9022 | -1.28% |
| 2020-02-27 | 0 | 7.040 | 6.900 | 7.060 | - | - | 0 | 0 | - | 4.966 | 4.867 | 4.980 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 7.040 | 6.950 | 7.050 | - | - | 0 | 0 | - | 4.966 | 4.902 | 4.973 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 7.040 | 6.900 | 7.060 | - | - | 0 | 0 | - | 4.966 | 4.867 | 4.980 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 7.040 | 6.950 | 7.040 | 7.000 | 7.060 | 28,000 | 196,300 | 7.0107 | 4.966 | 4.902 | 4.966 | 4.937 | 4.980 | 39,696 | 4.9450 | -0.85% |
| 2020-02-21 | 0 | 7.100 | 7.000 | 7.120 | - | - | 0 | 0 | - | 5.008 | 4.937 | 5.022 | - | - | 0 | - | -0.28% |
| 2020-02-20 | 0 | 7.120 | 6.900 | 7.120 | 7.000 | 7.150 | 24,000 | 168,540 | 7.0225 | 5.022 | 4.867 | 5.022 | 4.937 | 5.043 | 34,025 | 4.9534 | 0.56% |
| 2020-02-19 | 0 | 7.080 | 7.040 | 7.190 | - | - | 0 | 0 | - | 4.994 | 4.966 | 5.071 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 7.080 | 7.000 | 7.190 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.071 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.867 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.867 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 7.080 | 7.050 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.973 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.867 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 7.080 | 6.880 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.853 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 7.080 | 6.880 | 7.200 | - | - | 0 | 0 | - | 4.994 | 4.853 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 7.080 | 7.080 | 7.150 | 7.020 | 7.020 | 14,000 | 98,280 | 7.0200 | 4.994 | 4.994 | 5.043 | 4.952 | 4.952 | 19,848 | 4.9516 | 1.00% |
| 2020-01-30 | 0 | 7.010 | 7.100 | 7.200 | 7.010 | 7.120 | 52,000 | 367,500 | 7.0673 | 4.945 | 5.008 | 5.079 | 4.945 | 5.022 | 73,722 | 4.9850 | -2.64% |
| 2020-01-29 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.079 | 4.937 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 7.200 | 7.120 | 7.200 | - | - | 0 | 0 | - | 5.079 | 5.022 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 7.200 | 7.100 | 7.200 | - | - | 0 | 0 | - | 5.079 | 5.008 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 82,000 | 590,400 | 7.2000 | 5.079 | 5.043 | 5.079 | 5.079 | 5.079 | 116,254 | 5.0786 | 0.00% |
| 2020-01-21 | 0 | 7.200 | 7.160 | 7.200 | - | - | 0 | 0 | - | 5.079 | 5.050 | 5.079 | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 144,000 | 1,036,720 | 7.1994 | 5.079 | 5.064 | 5.079 | 5.064 | 5.079 | 204,153 | 5.0782 | 0.00% |
| 2020-01-17 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.230 | 12,000 | 86,460 | 7.2050 | 5.079 | 5.043 | 5.079 | 5.079 | 5.100 | 17,013 | 5.0821 | -1.10% |
| 2020-01-16 | 0 | 7.280 | 7.180 | 7.280 | 7.200 | 7.280 | 224,000 | 1,613,180 | 7.2017 | 5.135 | 5.064 | 5.135 | 5.079 | 5.135 | 317,571 | 5.0797 | 1.11% |
| 2020-01-15 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 180,000 | 1,296,000 | 7.2000 | 5.079 | 5.064 | 5.079 | 5.079 | 5.079 | 255,191 | 5.0786 | 0.00% |
| 2020-01-14 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 132,000 | 950,120 | 7.1979 | 5.079 | 5.064 | 5.079 | 5.064 | 5.079 | 187,140 | 5.0771 | 0.00% |
| 2020-01-13 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 222,000 | 1,598,280 | 7.1995 | 5.079 | 5.064 | 5.079 | 5.064 | 5.079 | 314,735 | 5.0782 | 0.00% |
| 2020-01-10 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 60,000 | 432,000 | 7.2000 | 5.079 | 5.064 | 5.079 | 5.079 | 5.079 | 85,064 | 5.0786 | 0.00% |
| 2020-01-09 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 180,000 | 1,295,960 | 7.1998 | 5.079 | 5.064 | 5.079 | 5.064 | 5.079 | 255,191 | 5.0784 | 0.00% |
| 2020-01-08 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 94,000 | 676,800 | 7.2000 | 5.079 | 5.064 | 5.079 | 5.079 | 5.079 | 133,266 | 5.0786 | 0.00% |
| 2020-01-07 | 0 | 7.200 | 7.170 | 7.220 | 7.200 | 7.200 | 100,000 | 720,000 | 7.2000 | 5.079 | 5.057 | 5.093 | 5.079 | 5.079 | 141,773 | 5.0786 | 0.70% |
| 2020-01-06 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 14,000 | 100,100 | 7.1500 | 5.043 | 5.043 | 5.079 | 5.043 | 5.043 | 19,848 | 5.0433 | -0.69% |
| 2020-01-03 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 48,772 | 350,442 | 7.1853 | 5.079 | 5.043 | 5.079 | 5.079 | 5.079 | 69,145 | 5.0682 | 0.00% |
| 2020-01-02 | 0 | 7.200 | 7.150 | 7.280 | 7.150 | 7.200 | 156,000 | 1,122,200 | 7.1936 | 5.079 | 5.043 | 5.135 | 5.043 | 5.079 | 221,165 | 5.0740 | -0.14% |
| 2019-12-31 | 0 | 7.210 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.086 | 4.937 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 7.210 | 7.200 | 7.280 | 7.200 | 7.210 | 22,000 | 158,440 | 7.2018 | 5.086 | 5.079 | 5.135 | 5.079 | 5.086 | 31,190 | 5.0798 | 0.14% |
| 2019-12-27 | 0 | 7.200 | 7.200 | 7.280 | 7.200 | 7.200 | 20,000 | 144,000 | 7.2000 | 5.079 | 5.079 | 5.135 | 5.079 | 5.079 | 28,355 | 5.0786 | 0.28% |
| 2019-12-24 | 0 | 7.180 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.064 | 4.937 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 7.180 | 7.010 | 7.280 | - | - | 0 | 0 | - | 5.064 | 4.945 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 7.180 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.064 | 4.937 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 7.180 | 7.100 | 7.180 | 7.000 | 7.180 | 8,000 | 56,640 | 7.0800 | 5.064 | 5.008 | 5.064 | 4.937 | 5.064 | 11,342 | 4.9939 | -0.28% |
| 2019-12-18 | 0 | 7.200 | 7.010 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 5.079 | 4.945 | 5.079 | 5.079 | 5.079 | 2,835 | 5.0786 | 0.00% |
| 2019-12-17 | 0 | 7.200 | 7.200 | 7.280 | - | - | 0 | 0 | - | 5.079 | 5.079 | 5.135 | - | - | 0 | - | 1.41% |
| 2019-12-16 | 0 | 7.100 | 7.100 | 7.280 | - | - | 0 | 0 | - | 5.008 | 5.008 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 7.100 | 7.020 | 7.280 | - | - | 0 | 0 | - | 5.008 | 4.952 | 5.135 | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 7.100 | 7.100 | 7.280 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 5.008 | 5.008 | 5.135 | 5.008 | 5.008 | 8,506 | 5.0080 | 0.14% |
| 2019-12-11 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 90,000 | 657,000 | 7.3000 | 5.001 | 4.967 | 5.001 | 5.001 | 5.001 | 131,375 | 5.0010 | 0.00% |
| 2019-12-10 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 5.001 | 4.967 | 5.001 | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 120,000 | 876,000 | 7.3000 | 5.001 | 4.967 | 5.001 | 5.001 | 5.001 | 175,166 | 5.0010 | 0.00% |
| 2019-12-06 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 50,000 | 365,000 | 7.3000 | 5.001 | 4.967 | 5.001 | 5.001 | 5.001 | 72,986 | 5.0010 | 0.00% |
| 2019-12-05 | 0 | 7.300 | 7.260 | 7.300 | - | - | 0 | 0 | - | 5.001 | 4.974 | 5.001 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 7.300 | 7.260 | 7.300 | - | - | 0 | 0 | - | 5.001 | 4.974 | 5.001 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 7.300 | 7.260 | 7.300 | 7.300 | 7.300 | 120,000 | 876,000 | 7.3000 | 5.001 | 4.974 | 5.001 | 5.001 | 5.001 | 175,166 | 5.0010 | -0.68% |
| 2019-12-02 | 0 | 7.350 | 7.310 | 7.350 | 7.350 | 7.350 | 80,000 | 588,000 | 7.3500 | 5.035 | 5.008 | 5.035 | 5.035 | 5.035 | 116,778 | 5.0352 | -0.41% |
| 2019-11-29 | 0 | 7.380 | 7.350 | 7.400 | - | - | 0 | 0 | - | 5.056 | 5.035 | 5.069 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 7.380 | 7.380 | 7.400 | 7.380 | 7.400 | 111,068 | 821,788 | 7.3990 | 5.056 | 5.056 | 5.069 | 5.056 | 5.069 | 162,128 | 5.0688 | -0.54% |
| 2019-11-27 | 0 | 7.420 | 7.100 | 7.500 | - | - | 0 | 0 | - | 5.083 | 4.864 | 5.138 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 7.420 | 6.500 | 8.000 | - | - | 0 | 0 | - | 5.083 | 4.453 | 5.481 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 7.420 | 7.130 | 7.500 | - | - | 0 | 0 | - | 5.083 | 4.885 | 5.138 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 7.420 | 7.120 | 7.500 | - | - | 0 | 0 | - | 5.083 | 4.878 | 5.138 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 7.420 | 7.220 | 7.500 | 7.420 | 7.420 | 4,000 | 29,680 | 7.4200 | 5.083 | 4.946 | 5.138 | 5.083 | 5.083 | 5,839 | 5.0832 | -0.93% |
| 2019-11-20 | 0 | 7.490 | 7.050 | 7.500 | 7.490 | 7.490 | 2,000 | 14,980 | 7.4900 | 5.131 | 4.830 | 5.138 | 5.131 | 5.131 | 2,919 | 5.1311 | -0.13% |
| 2019-11-19 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 5.138 | 5.069 | 5.138 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 7.500 | 7.150 | 7.500 | - | - | 0 | 0 | - | 5.138 | 4.898 | 5.138 | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 7.500 | 6.800 | 8.380 | - | - | 0 | 0 | - | 5.138 | 4.658 | 5.741 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 7.500 | 7.100 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 5.138 | 4.864 | 5.138 | 5.138 | 5.138 | 2,919 | 5.1380 | 1.76% |
| 2019-11-13 | 0 | 7.370 | 7.220 | 7.370 | - | - | 2,000 | 14,980 | 7.4900 | 5.049 | 4.946 | 5.049 | - | - | 2,919 | 5.1311 | 0.00% |
| 2019-11-12 | 0 | 7.370 | 7.350 | 7.450 | - | - | 0 | 0 | - | 5.049 | 5.035 | 5.104 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 7.370 | 7.360 | 7.490 | 7.370 | 7.370 | 6,000 | 44,220 | 7.3700 | 5.049 | 5.042 | 5.131 | 5.049 | 5.049 | 8,758 | 5.0489 | -0.81% |
| 2019-11-08 | 0 | 7.430 | 7.430 | 7.480 | - | - | 0 | 0 | - | 5.090 | 5.090 | 5.124 | - | - | 0 | - | 0.41% |
| 2019-11-07 | 0 | 7.400 | 7.400 | 7.480 | 7.400 | 7.400 | 20,000 | 148,000 | 7.4000 | 5.069 | 5.069 | 5.124 | 5.069 | 5.069 | 29,194 | 5.0695 | -0.67% |
| 2019-11-06 | 0 | 7.450 | 7.350 | 7.490 | 7.440 | 7.450 | 4,000 | 29,780 | 7.4450 | 5.104 | 5.035 | 5.131 | 5.097 | 5.104 | 5,839 | 5.1003 | 0.40% |
| 2019-11-05 | 0 | 7.420 | 7.300 | 7.420 | 7.300 | 7.420 | 110,000 | 803,460 | 7.3042 | 5.083 | 5.001 | 5.083 | 5.001 | 5.083 | 160,569 | 5.0038 | 1.64% |
| 2019-11-04 | 0 | 7.300 | 7.280 | 7.400 | 7.300 | 7.310 | 148,000 | 1,080,420 | 7.3001 | 5.001 | 4.987 | 5.069 | 5.001 | 5.008 | 216,038 | 5.0011 | 0.00% |
| 2019-11-01 | 0 | 7.300 | 7.270 | 7.450 | 7.300 | 7.300 | 50,000 | 365,000 | 7.3000 | 5.001 | 4.980 | 5.104 | 5.001 | 5.001 | 72,986 | 5.0010 | 0.00% |
| 2019-10-31 | 0 | 7.300 | 7.250 | 7.500 | 7.300 | 7.300 | 60,000 | 438,000 | 7.3000 | 5.001 | 4.967 | 5.138 | 5.001 | 5.001 | 87,583 | 5.0010 | 0.00% |
| 2019-10-30 | 0 | 7.300 | 7.260 | 7.500 | 7.300 | 7.300 | 190,000 | 1,387,000 | 7.3000 | 5.001 | 4.974 | 5.138 | 5.001 | 5.001 | 277,347 | 5.0010 | 0.00% |
| 2019-10-29 | 0 | 7.300 | 7.280 | 7.480 | 7.300 | 7.300 | 60,000 | 438,000 | 7.3000 | 5.001 | 4.987 | 5.124 | 5.001 | 5.001 | 87,583 | 5.0010 | 0.00% |
| 2019-10-28 | 0 | 7.300 | 7.300 | 7.360 | 7.300 | 7.300 | 26,000 | 189,800 | 7.3000 | 5.001 | 5.001 | 5.042 | 5.001 | 5.001 | 37,953 | 5.0010 | 0.00% |
| 2019-10-25 | 0 | 7.300 | 7.300 | 7.450 | 7.300 | 7.400 | 100,000 | 736,900 | 7.3690 | 5.001 | 5.001 | 5.104 | 5.001 | 5.069 | 145,972 | 5.0482 | -1.35% |
| 2019-10-24 | 0 | 7.400 | 7.380 | 7.500 | 7.400 | 7.430 | 60,000 | 444,600 | 7.4100 | 5.069 | 5.056 | 5.138 | 5.069 | 5.090 | 87,583 | 5.0763 | 0.00% |
| 2019-10-23 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.400 | 26,000 | 191,360 | 7.3600 | 5.069 | 5.069 | 5.104 | 5.035 | 5.069 | 37,953 | 5.0421 | 2.07% |
| 2019-10-22 | 0 | 7.250 | 7.100 | 7.350 | - | - | 0 | 0 | - | 4.967 | 4.864 | 5.035 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 7.250 | 7.110 | 7.350 | - | - | 0 | 0 | - | 4.967 | 4.871 | 5.035 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 7.250 | 7.160 | 7.350 | - | - | 0 | 0 | - | 4.967 | 4.905 | 5.035 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 7.250 | 7.290 | 7.350 | 7.000 | 7.200 | 572,388 | 4,083,796 | 7.1347 | 4.967 | 4.994 | 5.035 | 4.795 | 4.932 | 835,526 | 4.8877 | -0.68% |
| 2019-10-16 | 0 | 7.300 | 7.000 | 7.400 | 7.300 | 7.480 | 28,000 | 205,320 | 7.3329 | 5.001 | 4.795 | 5.069 | 5.001 | 5.124 | 40,872 | 5.0235 | -4.95% |
| 2019-10-15 | 0 | 7.680 | 7.480 | 7.680 | - | - | 0 | 0 | - | 5.261 | 5.124 | 5.261 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 7.680 | 7.480 | 7.700 | - | - | 0 | 0 | - | 5.261 | 5.124 | 5.275 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 7.680 | 7.480 | 7.680 | 7.500 | 7.680 | 70,000 | 525,740 | 7.5106 | 5.261 | 5.124 | 5.261 | 5.138 | 5.261 | 102,180 | 5.1452 | 2.40% |
| 2019-10-10 | 0 | 7.500 | 7.450 | 7.580 | - | - | 0 | 0 | - | 5.138 | 5.104 | 5.193 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 7.500 | 7.460 | 7.640 | 7.500 | 7.510 | 24,000 | 180,040 | 7.5017 | 5.138 | 5.111 | 5.234 | 5.138 | 5.145 | 35,033 | 5.1391 | 0.27% |
| 2019-10-08 | 0 | 7.480 | 7.400 | 7.660 | 7.480 | 7.610 | 104,000 | 787,320 | 7.5704 | 5.124 | 5.069 | 5.248 | 5.124 | 5.213 | 151,811 | 5.1862 | -1.58% |
| 2019-10-04 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.660 | 50,000 | 381,200 | 7.6240 | 5.206 | 5.138 | 5.275 | 5.206 | 5.248 | 72,986 | 5.2229 | -1.30% |
| 2019-10-03 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.800 | 50,000 | 388,000 | 7.7600 | 5.275 | 5.206 | 5.343 | 5.275 | 5.343 | 72,986 | 5.3161 | -1.28% |
| 2019-10-02 | 0 | 7.800 | 7.710 | 7.800 | 7.800 | 7.810 | 98,304 | 766,956 | 7.8019 | 5.343 | 5.282 | 5.343 | 5.343 | 5.350 | 143,496 | 5.3448 | 0.00% |
| 2019-09-30 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 60,000 | 468,000 | 7.8000 | 5.343 | 5.275 | 5.412 | 5.343 | 5.343 | 87,583 | 5.3435 | -1.27% |
| 2019-09-27 | 0 | 7.900 | 7.700 | 8.380 | - | - | 0 | 0 | - | 5.412 | 5.275 | 5.741 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 7.900 | 7.300 | 8.380 | - | - | 0 | 0 | - | 5.412 | 5.001 | 5.741 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 7.900 | 7.300 | 8.380 | - | - | 0 | 0 | - | 5.412 | 5.001 | 5.741 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 5.412 | 5.412 | 5.549 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 7.900 | 7.900 | 8.380 | - | - | 0 | 0 | - | 5.412 | 5.412 | 5.741 | - | - | 0 | - | 1.28% |
| 2019-09-20 | 0 | 7.800 | 7.800 | 8.380 | - | - | 0 | 0 | - | 5.343 | 5.343 | 5.741 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 7.800 | 7.700 | 8.420 | - | - | 0 | 0 | - | 5.343 | 5.275 | 5.768 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 7.800 | 7.800 | 8.100 | 7.800 | 8.000 | 48,000 | 382,200 | 7.9625 | 5.343 | 5.343 | 5.549 | 5.343 | 5.481 | 70,067 | 5.4548 | -3.70% |
| 2019-09-17 | 0 | 8.100 | 8.000 | 8.420 | 8.100 | 8.100 | 22,000 | 178,200 | 8.1000 | 5.549 | 5.481 | 5.768 | 5.549 | 5.549 | 32,114 | 5.5490 | 0.00% |
| 2019-09-16 | 0 | 8.100 | 8.010 | 8.420 | 8.000 | 8.110 | 110,000 | 885,220 | 8.0475 | 5.549 | 5.487 | 5.768 | 5.481 | 5.556 | 160,569 | 5.5130 | 0.00% |
| 2019-09-13 | 0 | 8.100 | 8.100 | 8.300 | - | - | 0 | 0 | - | 5.549 | 5.549 | 5.686 | - | - | 0 | - | 0.25% |
| 2019-09-12 | 0 | 8.080 | 7.500 | 8.300 | - | - | 0 | 0 | - | 5.535 | 5.138 | 5.686 | - | - | 0 | - | -0.00% |
| 2019-09-11 | 0 | 8.300 | 7.720 | 8.300 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 5.535 | 5.149 | 5.535 | 5.535 | 5.535 | 11,996 | 5.5353 | 1.22% |
| 2019-09-10 | 0 | 8.200 | 7.700 | 8.300 | - | - | 0 | 0 | - | 5.469 | 5.135 | 5.535 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 8.200 | 7.700 | 8.300 | - | - | 0 | 0 | - | 5.469 | 5.135 | 5.535 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 8.200 | 7.550 | 8.200 | - | - | 0 | 0 | - | 5.469 | 5.035 | 5.469 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 8.200 | 8.000 | 8.200 | 8.200 | 8.200 | 2,000 | 16,400 | 8.2000 | 5.469 | 5.335 | 5.469 | 5.469 | 5.469 | 2,999 | 5.4686 | 2.50% |
| 2019-09-04 | 0 | 8.000 | 7.800 | 8.190 | 7.500 | 8.200 | 74,532 | 580,358 | 7.7867 | 5.335 | 5.202 | 5.462 | 5.002 | 5.469 | 111,758 | 5.1930 | -4.99% |
| 2019-09-03 | 0 | 8.420 | 7.500 | 8.420 | - | - | 0 | 0 | - | 5.615 | 5.002 | 5.615 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 8.420 | 6.550 | 8.420 | - | - | 0 | 0 | - | 5.615 | 4.368 | 5.615 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 8.420 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.615 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 8.420 | 7.800 | 8.500 | - | - | 0 | 0 | - | 5.615 | 5.202 | 5.669 | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 8.420 | 7.800 | 8.420 | 8.480 | 8.480 | 2,000 | 16,960 | 8.4800 | 5.615 | 5.202 | 5.615 | 5.655 | 5.655 | 2,999 | 5.6554 | 1.45% |
| 2019-08-27 | 0 | 8.300 | 7.800 | 8.300 | - | - | 0 | 0 | - | 5.535 | 5.202 | 5.535 | - | - | 0 | - | -2.35% |
| 2019-08-26 | 0 | 8.500 | 7.800 | 8.500 | - | - | 0 | 0 | - | 5.669 | 5.202 | 5.669 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 8.500 | 7.800 | 8.500 | - | - | 0 | 0 | - | 5.669 | 5.202 | 5.669 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 8.500 | 8.100 | 8.500 | - | - | 0 | 0 | - | 5.669 | 5.402 | 5.669 | - | - | 0 | - | -0.58% |
| 2019-08-21 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 8.550 | 7.800 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.202 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 8.550 | 7.700 | 8.790 | - | - | 0 | 0 | - | 5.702 | 5.135 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 8.550 | - | 8.600 | - | - | 0 | 0 | - | 5.702 | - | 5.735 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 8.550 | 8.350 | 8.560 | - | - | 0 | 0 | - | 5.702 | 5.569 | 5.709 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 8.550 | 8.050 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.369 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 8.550 | 8.360 | 8.650 | - | - | 0 | 0 | - | 5.702 | 5.575 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 8.550 | 8.400 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.602 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 8.550 | 8.460 | 8.550 | - | - | 0 | 0 | - | 5.702 | 5.642 | 5.702 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 8.550 | 8.410 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.609 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 8.550 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 8.550 | 8.550 | 8.700 | - | - | 0 | 0 | - | 5.702 | 5.702 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 8.550 | 8.510 | 8.700 | 8.550 | 8.550 | 3,152 | 26,868 | 8.5241 | 5.702 | 5.675 | 5.802 | 5.702 | 5.702 | 4,726 | 5.6848 | -1.16% |
| 2019-07-23 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.769 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.769 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 8.650 | 8.520 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.682 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.769 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 8.650 | 8.540 | 8.700 | - | - | 0 | 0 | - | 5.769 | 5.695 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 8.650 | 8.550 | 8.700 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 8.650 | 8.520 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.682 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 8.650 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.769 | 5.669 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 8.650 | 8.600 | 8.680 | - | - | 0 | 0 | - | 5.769 | 5.735 | 5.789 | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 8.650 | 8.550 | 8.660 | - | - | 0 | 0 | - | 5.769 | 5.702 | 5.775 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 8.650 | 8.550 | 8.680 | 8.600 | 8.650 | 20,000 | 172,500 | 8.6250 | 5.769 | 5.702 | 5.789 | 5.735 | 5.769 | 29,989 | 5.7521 | 0.58% |
| 2019-07-02 | 0 | 8.600 | 8.450 | 8.650 | - | - | 0 | 0 | - | 5.735 | 5.635 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 8.600 | 8.530 | 8.620 | - | - | 0 | 0 | - | 5.735 | 5.689 | 5.749 | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 8.600 | 8.500 | 8.660 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.775 | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 8.600 | 8.600 | 8.640 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 5.735 | 5.735 | 5.762 | 5.735 | 5.735 | 29,989 | 5.7354 | 0.00% |
| 2019-06-21 | 0 | 8.600 | 8.580 | 8.650 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 5.735 | 5.722 | 5.769 | 5.735 | 5.735 | 29,989 | 5.7354 | -0.58% |
| 2019-06-20 | 0 | 8.650 | 8.600 | 8.700 | 8.600 | 8.650 | 30,000 | 258,800 | 8.6267 | 5.769 | 5.735 | 5.802 | 5.735 | 5.769 | 44,984 | 5.7532 | 0.58% |
| 2019-06-19 | 0 | 8.600 | 8.550 | 8.600 | - | - | 0 | 0 | - | 5.735 | 5.702 | 5.735 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 48,000 | 412,800 | 8.6000 | 5.735 | 5.702 | 5.735 | 5.735 | 5.735 | 71,974 | 5.7354 | 0.58% |
| 2019-06-14 | 0 | 8.550 | 8.410 | 8.550 | - | - | 0 | 0 | - | 5.702 | 5.609 | 5.702 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 8.550 | 8.450 | 8.580 | - | - | 0 | 0 | - | 5.702 | 5.635 | 5.722 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 8.550 | 8.460 | 8.600 | - | - | 0 | 0 | - | 5.702 | 5.642 | 5.735 | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 5.702 | 5.702 | 5.735 | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 8.550 | 8.510 | 8.550 | 8.550 | 8.550 | 20,000 | 171,000 | 8.5500 | 5.702 | 5.675 | 5.702 | 5.702 | 5.702 | 29,989 | 5.7020 | 0.00% |
| 2019-06-06 | 0 | 8.550 | 8.510 | 8.550 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 5.702 | 5.675 | 5.702 | 5.702 | 5.702 | 2,999 | 5.7020 | 0.59% |
| 2019-06-05 | 0 | 8.500 | 8.480 | 8.550 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 5.669 | 5.655 | 5.702 | 5.669 | 5.669 | 29,989 | 5.6687 | 0.00% |
| 2019-06-04 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 5.669 | 5.602 | 5.702 | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 5.669 | 5.602 | 5.702 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 5.669 | 5.635 | 5.669 | - | - | 0 | - | -0.58% |
| 2019-05-30 | 0 | 8.550 | 8.500 | 8.550 | - | - | 0 | 0 | - | 5.702 | 5.669 | 5.702 | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 8.550 | 8.500 | 8.580 | 8.550 | 8.550 | 8,000 | 68,400 | 8.5500 | 5.702 | 5.669 | 5.722 | 5.702 | 5.702 | 11,996 | 5.7020 | 0.00% |
| 2019-05-28 | 0 | 8.550 | 8.550 | 8.570 | 8.550 | 8.550 | 34,000 | 290,700 | 8.5500 | 5.702 | 5.702 | 5.715 | 5.702 | 5.702 | 50,982 | 5.7020 | 0.59% |
| 2019-05-27 | 0 | 8.500 | 8.450 | 8.690 | - | - | 0 | 0 | - | 5.669 | 5.635 | 5.795 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 8.500 | 8.400 | 8.690 | 8.500 | 8.500 | 9,600 | 81,504 | 8.4900 | 5.669 | 5.602 | 5.795 | 5.669 | 5.669 | 14,395 | 5.6620 | -0.58% |
| 2019-05-23 | 0 | 8.550 | 8.500 | 8.690 | - | - | 0 | 0 | - | 5.702 | 5.669 | 5.795 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 8.550 | 8.530 | 8.690 | - | - | 0 | 0 | - | 5.702 | 5.689 | 5.795 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 8.550 | 8.500 | 8.600 | 8.550 | 8.600 | 16,000 | 137,100 | 8.5688 | 5.702 | 5.669 | 5.735 | 5.702 | 5.735 | 23,991 | 5.7145 | 0.00% |
| 2019-05-20 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.610 | 8,000 | 68,640 | 8.5800 | 5.702 | 5.702 | 5.735 | 5.702 | 5.742 | 11,996 | 5.7220 | -0.58% |
| 2019-05-17 | 0 | 8.600 | 8.580 | 8.750 | - | - | 0 | 0 | - | 5.735 | 5.722 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 8.600 | 8.580 | 8.800 | - | - | 0 | 0 | - | 5.735 | 5.722 | 5.869 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 5.735 | 5.735 | 5.769 | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.735 | - | - | 0 | - | -1.15% |
| 2019-05-10 | 0 | 8.700 | 8.570 | 8.700 | - | - | 0 | 0 | - | 5.802 | 5.715 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 5.802 | 5.735 | 5.869 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 8.700 | 8.600 | 8.720 | - | - | 0 | 0 | - | 5.802 | 5.735 | 5.815 | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 8.700 | 8.700 | 8.730 | 8.700 | 8.700 | 50,000 | 435,000 | 8.7000 | 5.802 | 5.802 | 5.822 | 5.802 | 5.802 | 74,973 | 5.8021 | -0.34% |
| 2019-05-06 | 0 | 8.730 | 8.650 | 8.730 | 8.730 | 8.730 | 4,000 | 34,920 | 8.7300 | 5.822 | 5.769 | 5.822 | 5.822 | 5.822 | 5,998 | 5.8221 | 0.00% |
| 2019-05-03 | 0 | 8.730 | 8.730 | 8.830 | - | - | 0 | 0 | - | 5.822 | 5.822 | 5.889 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 8.730 | 8.730 | 8.830 | 8.730 | 8.730 | 2,532 | 22,072 | 8.7172 | 5.822 | 5.822 | 5.889 | 5.822 | 5.822 | 3,797 | 5.8136 | -0.23% |
| 2019-04-30 | 0 | 8.750 | 8.700 | 8.750 | - | - | 0 | 0 | - | 5.835 | 5.802 | 5.835 | - | - | 0 | - | -0.34% |
| 2019-04-29 | 0 | 8.780 | 8.710 | 8.800 | 8.780 | 8.780 | 10,000 | 87,800 | 8.7800 | 5.855 | 5.809 | 5.869 | 5.855 | 5.855 | 14,995 | 5.8554 | -0.23% |
| 2019-04-26 | 0 | 8.800 | 8.780 | 8.840 | 8.800 | 8.800 | 2,532 | 22,228 | 8.7788 | 5.869 | 5.855 | 5.895 | 5.869 | 5.869 | 3,797 | 5.8546 | 0.00% |
| 2019-04-25 | 0 | 8.800 | 8.800 | 8.840 | - | - | 0 | 0 | - | 5.869 | 5.869 | 5.895 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 8.800 | 8.800 | 8.870 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 5.869 | 5.869 | 5.915 | 5.869 | 5.869 | 5,998 | 5.8688 | -0.56% |
| 2019-04-23 | 0 | 8.850 | 8.810 | 8.880 | - | - | 0 | 0 | - | 5.902 | 5.875 | 5.922 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 8.850 | 8.780 | 8.850 | - | - | 0 | 0 | - | 5.902 | 5.855 | 5.902 | - | - | 0 | - | -0.11% |
| 2019-04-17 | 0 | 8.860 | 8.780 | 8.880 | - | - | 0 | 0 | - | 5.909 | 5.855 | 5.922 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 8.860 | 8.780 | 8.900 | - | - | 24,000 | 211,680 | 8.8200 | 5.909 | 5.855 | 5.935 | - | - | 35,987 | 5.8821 | 0.00% |
| 2019-04-15 | 0 | 8.860 | 8.850 | 8.860 | - | - | 2,000 | 17,720 | 8.8600 | 5.909 | 5.902 | 5.909 | - | - | 2,999 | 5.9088 | 0.00% |
| 2019-04-12 | 0 | 8.860 | 8.820 | 8.870 | 8.860 | 8.900 | 36,000 | 319,200 | 8.8667 | 5.909 | 5.882 | 5.915 | 5.909 | 5.935 | 53,981 | 5.9132 | -0.11% |
| 2019-04-11 | 0 | 8.870 | 8.820 | 8.880 | 8.870 | 8.870 | 4,000 | 35,480 | 8.8700 | 5.915 | 5.882 | 5.922 | 5.915 | 5.915 | 5,998 | 5.9154 | 0.23% |
| 2019-04-10 | 0 | 8.850 | 8.810 | 8.900 | - | - | 0 | 0 | - | 5.902 | 5.875 | 5.935 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 8.850 | 8.820 | 8.900 | - | - | 0 | 0 | - | 5.902 | 5.882 | 5.935 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 8.850 | 8.820 | 8.900 | - | - | 0 | 0 | - | 5.902 | 5.882 | 5.935 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 8.850 | 8.820 | 8.890 | - | - | 0 | 0 | - | 5.902 | 5.882 | 5.929 | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 8.850 | 8.840 | 8.880 | - | - | 0 | 0 | - | 5.902 | 5.895 | 5.922 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 20,000 | 177,500 | 8.8750 | 5.902 | 5.902 | 5.935 | 5.902 | 5.935 | 29,989 | 5.9188 | 0.57% |
| 2019-04-01 | 0 | 8.800 | 8.780 | 9.000 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 5.869 | 5.855 | 6.002 | 5.869 | 5.869 | 14,995 | 5.8688 | 0.57% |
| 2019-03-29 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.835 | 5.835 | 5.902 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.835 | 5.835 | 5.902 | - | - | 0 | - | 0.34% |
| 2019-03-27 | 0 | 8.720 | 8.680 | 8.900 | - | - | 0 | 0 | - | 5.815 | 5.789 | 5.935 | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 8.720 | 8.720 | 8.800 | 8.720 | 8.750 | 42,336 | 370,226 | 8.7449 | 5.815 | 5.815 | 5.869 | 5.815 | 5.835 | 63,481 | 5.8320 | -0.34% |
| 2019-03-25 | 0 | 8.750 | 8.670 | 8.900 | - | - | 0 | 0 | - | 5.835 | 5.782 | 5.935 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 8.750 | 8.740 | 8.750 | 8.740 | 8.800 | 16,000 | 140,180 | 8.7613 | 5.835 | 5.829 | 5.835 | 5.829 | 5.869 | 23,991 | 5.8429 | -0.57% |
| 2019-03-21 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 5.869 | 5.835 | 5.995 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 5.869 | 5.835 | 5.995 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 5.869 | 5.835 | 5.995 | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 8.800 | 8.750 | 8.840 | - | - | 0 | 0 | - | 5.869 | 5.835 | 5.895 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 8.800 | 8.750 | 8.840 | - | - | 0 | 0 | - | 5.869 | 5.835 | 5.895 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 5.869 | 5.835 | 5.902 | 5.869 | 5.869 | 8,997 | 5.8688 | 0.00% |
| 2019-03-13 | 0 | 8.800 | 8.800 | 8.840 | 8.800 | 8.800 | 60,000 | 528,000 | 8.8000 | 5.869 | 5.869 | 5.895 | 5.869 | 5.869 | 89,968 | 5.8688 | -0.11% |
| 2019-03-12 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 5.875 | 5.875 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 5.875 | 5.875 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 5.875 | 5.875 | 5.969 | - | - | 0 | - | 0.11% |
| 2019-03-07 | 0 | 8.800 | 8.760 | 8.950 | - | - | 0 | 0 | - | 5.869 | 5.842 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 8.800 | 8.780 | 8.950 | - | - | 0 | 0 | - | 5.869 | 5.855 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 8.800 | 8.720 | 8.940 | - | - | 0 | 0 | - | 5.869 | 5.815 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 5.869 | 5.842 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 8.800 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.869 | 5.815 | 5.902 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 8.800 | 8.760 | 8.950 | - | - | 0 | 0 | - | 5.869 | 5.842 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 5.869 | 5.842 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 5.869 | 5.842 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 8.800 | 8.760 | 8.940 | 8.770 | 8.800 | 10,000 | 87,880 | 8.7880 | 5.869 | 5.842 | 5.962 | 5.849 | 5.869 | 14,995 | 5.8608 | -0.23% |
| 2019-02-22 | 0 | 8.820 | 8.790 | 8.940 | 8.820 | 8.820 | 4,000 | 35,280 | 8.8200 | 5.882 | 5.862 | 5.962 | 5.882 | 5.882 | 5,998 | 5.8821 | -0.79% |
| 2019-02-21 | 0 | 8.890 | 8.770 | 8.950 | - | - | 0 | 0 | - | 5.929 | 5.849 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 8.890 | 8.770 | 8.920 | - | - | 0 | 0 | - | 5.929 | 5.849 | 5.949 | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 8.890 | 8.760 | 8.940 | - | - | 0 | 0 | - | 5.929 | 5.842 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 8.890 | 8.890 | 8.950 | - | - | 0 | 0 | - | 5.929 | 5.929 | 5.969 | - | - | 0 | - | 0.34% |
| 2019-02-15 | 0 | 8.860 | 8.720 | 8.940 | - | - | 0 | 0 | - | 5.909 | 5.815 | 5.962 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 8.860 | 8.860 | 8.940 | 8.860 | 8.860 | 4,000 | 35,440 | 8.8600 | 5.909 | 5.909 | 5.962 | 5.909 | 5.909 | 5,998 | 5.9088 | 0.11% |
| 2019-02-13 | 0 | 8.850 | 8.760 | 8.950 | - | - | 0 | 0 | - | 5.902 | 5.842 | 5.969 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 8.850 | 8.780 | 8.980 | - | - | 0 | 0 | - | 5.902 | 5.855 | 5.989 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 8.850 | 8.680 | 9.000 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 5.902 | 5.789 | 6.002 | 5.902 | 5.902 | 5,998 | 5.9021 | 1.72% |
| 2019-02-08 | 0 | 8.700 | 8.700 | 8.850 | - | - | 0 | 0 | - | 5.802 | 5.802 | 5.902 | - | - | 0 | - | 0.12% |
| 2019-02-04 | 0 | 8.690 | 8.690 | 8.800 | - | - | 0 | 0 | - | 5.795 | 5.795 | 5.869 | - | - | 0 | - | 0.12% |
| 2019-02-01 | 0 | 8.680 | 8.680 | 8.790 | - | - | 0 | 0 | - | 5.789 | 5.789 | 5.862 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 8.680 | 8.680 | 8.750 | - | - | 0 | 0 | - | 5.789 | 5.789 | 5.835 | - | - | 0 | - | 0.12% |
| 2019-01-30 | 0 | 8.670 | 8.670 | 8.750 | - | - | 0 | 0 | - | 5.782 | 5.782 | 5.835 | - | - | 0 | - | 0.12% |
| 2019-01-29 | 0 | 8.660 | 8.660 | 8.750 | - | - | 0 | 0 | - | 5.775 | 5.775 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 8.660 | 8.650 | 8.750 | - | - | 0 | 0 | - | 5.775 | 5.769 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 8.660 | 8.660 | 8.750 | - | - | 0 | 0 | - | 5.775 | 5.775 | 5.835 | - | - | 0 | - | 0.12% |
| 2019-01-24 | 0 | 8.650 | 8.650 | 8.750 | - | - | 0 | 0 | - | 5.769 | 5.769 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.650 | 7,824 | 67,586 | 8.6383 | 5.769 | 5.769 | 5.835 | 5.769 | 5.769 | 11,732 | 5.7609 | 0.12% |
| 2019-01-22 | 0 | 8.640 | 8.630 | 8.750 | - | - | 0 | 0 | - | 5.762 | 5.755 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 8.640 | 8.640 | 8.750 | - | - | 0 | 0 | - | 5.762 | 5.762 | 5.835 | - | - | 0 | - | 0.00% |
| 2019-01-18 | 0 | 8.640 | 8.640 | 8.750 | - | - | 0 | 0 | - | 5.762 | 5.762 | 5.835 | - | - | 0 | - | 0.23% |
| 2019-01-17 | 0 | 8.620 | 8.620 | 8.710 | 8.620 | 8.670 | 12,000 | 103,940 | 8.6617 | 5.749 | 5.749 | 5.809 | 5.749 | 5.782 | 17,994 | 5.7765 | -0.92% |
| 2019-01-16 | 0 | 8.700 | 8.660 | 8.850 | - | - | 0 | 0 | - | 5.802 | 5.775 | 5.902 | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 8.700 | 8.650 | 8.800 | 8.690 | 8.700 | 6,000 | 52,180 | 8.6967 | 5.802 | 5.769 | 5.869 | 5.795 | 5.802 | 8,997 | 5.7999 | 0.69% |
| 2019-01-14 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 5.762 | 5.735 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 5.762 | 5.735 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 5.762 | 5.735 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 8.640 | 8.520 | 8.700 | 8.640 | 8.640 | 4,000 | 34,560 | 8.6400 | 5.762 | 5.682 | 5.802 | 5.762 | 5.762 | 5,998 | 5.7621 | 0.23% |
| 2019-01-08 | 0 | 8.620 | 8.520 | 8.700 | 8.620 | 8.620 | 4,000 | 34,480 | 8.6200 | 5.749 | 5.682 | 5.802 | 5.749 | 5.749 | 5,998 | 5.7487 | 0.00% |
| 2019-01-07 | 0 | 8.620 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.749 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 8.620 | 8.520 | 8.700 | - | - | 0 | 0 | - | 5.749 | 5.682 | 5.802 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 8.620 | 8.500 | 8.700 | 8.620 | 8.620 | 4,000 | 34,480 | 8.6200 | 5.749 | 5.669 | 5.802 | 5.749 | 5.749 | 5,998 | 5.7487 | 0.23% |
| 2019-01-02 | 0 | 8.600 | 8.480 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.655 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 8.600 | 8.600 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.735 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 8.600 | 8.460 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.642 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 8.600 | 8.460 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.642 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 8.600 | 8.550 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.702 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 8.600 | 8.490 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.662 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 8.600 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.735 | 5.669 | 5.802 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 22,000 | 189,200 | 8.6000 | 5.735 | 5.735 | 5.802 | 5.735 | 5.735 | 32,988 | 5.7354 | 1.30% |
| 2018-12-18 | 0 | 8.490 | 8.490 | 8.680 | - | - | 632 | 5,334 | 8.4399 | 5.662 | 5.662 | 5.789 | - | - | 948 | 5.6286 | 0.00% |
| 2018-12-17 | 0 | 8.490 | 8.470 | 8.740 | 8.460 | 8.490 | 4,000 | 33,900 | 8.4750 | 5.662 | 5.649 | 5.829 | 5.642 | 5.662 | 5,998 | 5.6520 | -1.51% |
| 2018-12-14 | 0 | 8.620 | 8.500 | 8.670 | 8.570 | 8.620 | 6,000 | 51,520 | 8.5867 | 5.749 | 5.669 | 5.782 | 5.715 | 5.749 | 8,997 | 5.7265 | 1.89% |
| 2018-12-13 | 0 | 8.460 | 8.450 | 8.650 | 8.460 | 8.460 | 2,000 | 16,920 | 8.4600 | 5.642 | 5.635 | 5.769 | 5.642 | 5.642 | 2,999 | 5.6420 | -0.00% |
| 2018-12-12 | 0 | 8.680 | 8.560 | 8.750 | 8.680 | 8.680 | 8,000 | 69,440 | 8.6800 | 5.642 | 5.564 | 5.688 | 5.642 | 5.642 | 12,308 | 5.6420 | -0.23% |
| 2018-12-11 | 0 | 8.700 | 8.410 | 8.750 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 5.655 | 5.467 | 5.688 | 5.655 | 5.655 | 15,385 | 5.6550 | 0.00% |
| 2018-12-10 | 0 | 8.700 | 8.500 | 8.750 | - | - | 0 | 0 | - | 5.655 | 5.525 | 5.688 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 8.700 | 8.510 | 8.750 | 8.700 | 8.700 | 12,000 | 104,400 | 8.7000 | 5.655 | 5.532 | 5.688 | 5.655 | 5.655 | 18,461 | 5.6550 | 1.99% |
| 2018-12-06 | 0 | 8.530 | 8.590 | 8.700 | 8.530 | 8.550 | 6,000 | 51,220 | 8.5367 | 5.545 | 5.584 | 5.655 | 5.545 | 5.558 | 9,231 | 5.5488 | 0.24% |
| 2018-12-05 | 0 | 8.510 | 8.510 | 8.800 | 8.510 | 8.510 | 13,280 | 112,936 | 8.5042 | 5.532 | 5.532 | 5.720 | 5.532 | 5.532 | 20,431 | 5.5278 | 0.12% |
| 2018-12-04 | 0 | 8.500 | 8.500 | 8.680 | 8.500 | 8.620 | 24,000 | 206,240 | 8.5933 | 5.525 | 5.525 | 5.642 | 5.525 | 5.603 | 36,923 | 5.5857 | 0.00% |
| 2018-12-03 | 0 | 8.500 | 8.450 | 8.620 | 8.500 | 8.530 | 88,000 | 749,340 | 8.5152 | 5.525 | 5.493 | 5.603 | 5.525 | 5.545 | 135,384 | 5.5349 | -1.39% |
| 2018-11-30 | 0 | 8.620 | 8.400 | 8.620 | 8.600 | 8.700 | 26,000 | 223,880 | 8.6108 | 5.603 | 5.460 | 5.603 | 5.590 | 5.655 | 40,000 | 5.5970 | 0.70% |
| 2018-11-29 | 0 | 8.560 | 8.500 | 8.990 | - | - | 0 | 0 | - | 5.564 | 5.525 | 5.844 | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 8.560 | 8.560 | 8.990 | - | - | 0 | 0 | - | 5.564 | 5.564 | 5.844 | - | - | 0 | - | 0.71% |
| 2018-11-27 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 8.500 | 8.440 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.486 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.720 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 8.500 | 8.500 | 8.800 | - | - | 0 | 0 | - | 5.525 | 5.525 | 5.720 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.720 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.525 | 5.460 | 5.720 | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 6,912 | 58,679 | 8.4894 | 5.525 | 5.525 | 5.655 | 5.525 | 5.525 | 10,634 | 5.5182 | -1.16% |
| 2018-11-07 | 0 | 8.600 | 8.500 | 8.790 | 8.600 | 8.600 | 6,912 | 59,315 | 8.5815 | 5.590 | 5.525 | 5.714 | 5.590 | 5.590 | 10,634 | 5.5780 | 0.00% |
| 2018-11-06 | 0 | 8.600 | 8.500 | 8.700 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 5.590 | 5.525 | 5.655 | 5.590 | 5.590 | 6,154 | 5.5900 | -1.94% |
| 2018-11-05 | 0 | 8.770 | 8.200 | 8.900 | - | - | 0 | 0 | - | 5.701 | 5.330 | 5.785 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 8.770 | 8.200 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.330 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 8.770 | 8.100 | 8.770 | - | - | 0 | 0 | - | 5.701 | 5.265 | 5.701 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.200 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.200 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 8.770 | 8.110 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.272 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.200 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 8.770 | 8.000 | 8.890 | - | - | 0 | 0 | - | 5.701 | 5.200 | 5.779 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.200 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 8.770 | 8.100 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.265 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 8.770 | 8.230 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.350 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 8.770 | 8.160 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.304 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 8.770 | 8.130 | 9.000 | - | - | 0 | 0 | - | 5.701 | 5.285 | 5.850 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 8.770 | 8.100 | 8.970 | - | - | 0 | 0 | - | 5.701 | 5.265 | 5.831 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 8.770 | 8.100 | 8.770 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 5.701 | 5.265 | 5.701 | 5.720 | 5.720 | 9,231 | 5.7200 | -1.90% |
| 2018-10-12 | 0 | 8.940 | 8.010 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.207 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 8.940 | 8.210 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.337 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.525 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.525 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.525 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.525 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 5.811 | 5.623 | 5.915 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 5.811 | 5.623 | 5.915 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 5.811 | 5.623 | 5.915 | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 8.940 | 8.740 | 9.100 | - | - | 0 | 0 | - | 5.811 | 5.681 | 5.915 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 8.940 | 8.750 | 9.250 | - | - | 0 | 0 | - | 5.811 | 5.688 | 6.013 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 8.940 | 8.600 | 9.250 | - | - | 0 | 0 | - | 5.811 | 5.590 | 6.013 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 8.940 | 8.600 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 8.940 | 8.600 | 9.050 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.883 | - | - | 0 | - | 0.00% |
| 2018-09-20 | 0 | 8.940 | 8.600 | 9.100 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.915 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.961 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.961 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 8.940 | 8.620 | 9.170 | - | - | 0 | 0 | - | 5.811 | 5.603 | 5.961 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 5.811 | 5.590 | 5.961 | - | - | 0 | - | -0.00% |
| 2018-09-13 | 0 | 9.170 | 8.970 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.684 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 9.170 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.703 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 9.170 | 8.810 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.583 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 9.170 | 8.810 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.583 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 9.170 | 8.800 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.577 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 9.170 | 8.900 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.640 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 9.170 | 9.010 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.710 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 9.170 | 8.930 | 9.200 | - | - | 0 | 0 | - | 5.811 | 5.659 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 9.170 | 8.960 | 9.200 | 9.170 | 9.170 | 2,000 | 18,340 | 9.1700 | 5.811 | 5.678 | 5.830 | 5.811 | 5.811 | 3,156 | 5.8110 | 0.77% |
| 2018-08-31 | 0 | 9.100 | 9.010 | 9.190 | - | - | 0 | 0 | - | 5.767 | 5.710 | 5.824 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 9.100 | 8.950 | 9.220 | - | - | 0 | 0 | - | 5.767 | 5.672 | 5.843 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 9.100 | 8.950 | 9.220 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.767 | 5.672 | 5.843 | 5.767 | 5.767 | 3,156 | 5.7667 | 0.00% |
| 2018-08-28 | 0 | 9.100 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.767 | 5.703 | 5.893 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.767 | 5.703 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 9.100 | 8.960 | 9.180 | - | - | 0 | 0 | - | 5.767 | 5.678 | 5.817 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 9.100 | 8.950 | 9.200 | - | - | 0 | 0 | - | 5.767 | 5.672 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 9.100 | 9.000 | 9.180 | - | - | 0 | 0 | - | 5.767 | 5.703 | 5.817 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.767 | 5.703 | 5.830 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 9.100 | 9.000 | 9.200 | 9.100 | 9.100 | 8,000 | 72,800 | 9.1000 | 5.767 | 5.703 | 5.830 | 5.767 | 5.767 | 12,624 | 5.7667 | -0.44% |
| 2018-08-17 | 0 | 9.140 | 9.020 | 9.140 | 9.140 | 9.200 | 16,000 | 146,560 | 9.1600 | 5.792 | 5.716 | 5.792 | 5.792 | 5.830 | 25,249 | 5.8047 | 0.44% |
| 2018-08-16 | 0 | 9.100 | 9.010 | 9.190 | - | - | 0 | 0 | - | 5.767 | 5.710 | 5.824 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 9.100 | 9.000 | 9.190 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.767 | 5.703 | 5.824 | 5.767 | 5.767 | 3,156 | 5.7667 | 0.00% |
| 2018-08-14 | 0 | 9.100 | 8.910 | 9.100 | - | - | 0 | 0 | - | 5.767 | 5.646 | 5.767 | - | - | 0 | - | -1.19% |
| 2018-08-13 | 0 | 9.210 | 8.940 | 9.220 | 9.210 | 9.210 | 5,264 | 48,026 | 9.1235 | 5.836 | 5.665 | 5.843 | 5.836 | 5.836 | 8,307 | 5.7815 | -0.54% |
| 2018-08-10 | 0 | 9.260 | 8.940 | 9.260 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.868 | 5.665 | 5.868 | 5.893 | 5.893 | 6,312 | 5.8934 | 3.35% |
| 2018-08-09 | 0 | 8.960 | 8.960 | 9.300 | 8.900 | 9.000 | 8,000 | 71,800 | 8.9750 | 5.678 | 5.678 | 5.893 | 5.640 | 5.703 | 12,624 | 5.6874 | -0.55% |
| 2018-08-08 | 0 | 9.010 | 9.010 | 9.300 | 9.000 | 9.000 | 2,532 | 22,788 | 9.0000 | 5.710 | 5.710 | 5.893 | 5.703 | 5.703 | 3,996 | 5.7033 | -3.33% |
| 2018-08-07 | 0 | 9.320 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.906 | 5.703 | 5.957 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 9.320 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.906 | 5.703 | 5.957 | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 9.320 | 9.000 | - | - | - | 28,000 | 252,000 | 9.0000 | 5.906 | 5.703 | - | - | - | 44,185 | 5.7033 | 0.00% |
| 2018-08-02 | 0 | 9.320 | 9.000 | 9.400 | 9.200 | 9.320 | 74,000 | 688,640 | 9.3059 | 5.906 | 5.703 | 5.957 | 5.830 | 5.906 | 116,775 | 5.8972 | -1.17% |
| 2018-08-01 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 5.976 | 5.906 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 5.976 | 5.906 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 5.976 | 5.906 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 5.976 | 5.767 | 5.976 | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 5.976 | 5.767 | 5.976 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 5.976 | 5.767 | 5.976 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 9.430 | 9.000 | 9.430 | - | - | 0 | 0 | - | 5.976 | 5.703 | 5.976 | - | - | 0 | - | -0.11% |
| 2018-07-23 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.767 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.767 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.767 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.767 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.767 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 9.440 | - | 9.460 | - | - | 0 | 0 | - | 5.982 | - | 5.995 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 9.440 | 9.050 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.735 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 9.440 | 9.050 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.735 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.703 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 9.440 | - | 9.440 | - | - | 0 | 0 | - | 5.982 | - | 5.982 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 9.440 | 9.200 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.830 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 9.440 | 9.200 | 9.440 | - | - | 0 | 0 | - | 5.982 | 5.830 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-06-27 | 0 | 9.440 | 9.200 | 9.470 | - | - | 0 | 0 | - | 5.982 | 5.830 | 6.001 | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 9.440 | 9.240 | 9.440 | 9.440 | 9.440 | 2,000 | 18,880 | 9.4400 | 5.982 | 5.855 | 5.982 | 5.982 | 5.982 | 3,156 | 5.9821 | 0.21% |
| 2018-06-25 | 0 | 9.420 | 9.310 | 9.470 | 9.420 | 9.420 | 2,000 | 18,840 | 9.4200 | 5.969 | 5.900 | 6.001 | 5.969 | 5.969 | 3,156 | 5.9694 | 0.00% |
| 2018-06-22 | 0 | 9.420 | 9.420 | 9.470 | 9.420 | 9.420 | 12,000 | 113,040 | 9.4200 | 5.969 | 5.969 | 6.001 | 5.969 | 5.969 | 18,936 | 5.9694 | 0.00% |
| 2018-06-21 | 0 | 9.420 | 9.420 | 9.460 | 9.420 | 9.420 | 8,000 | 75,360 | 9.4200 | 5.969 | 5.969 | 5.995 | 5.969 | 5.969 | 12,624 | 5.9694 | 0.00% |
| 2018-06-20 | 0 | 9.420 | 9.400 | 9.470 | - | - | 0 | 0 | - | 5.969 | 5.957 | 6.001 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 9.420 | 9.420 | 9.460 | 9.420 | 9.420 | 40,000 | 376,800 | 9.4200 | 5.969 | 5.969 | 5.995 | 5.969 | 5.969 | 63,121 | 5.9694 | -0.53% |
| 2018-06-15 | 0 | 9.470 | 9.430 | 9.470 | 9.470 | 9.470 | 10,000 | 94,700 | 9.4700 | 6.001 | 5.976 | 6.001 | 6.001 | 6.001 | 15,780 | 6.0011 | 0.32% |
| 2018-06-14 | 0 | 9.440 | 9.430 | 9.470 | - | - | 0 | 0 | - | 5.982 | 5.976 | 6.001 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 9.440 | 9.420 | 9.480 | - | - | 0 | 0 | - | 5.982 | 5.969 | 6.007 | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 9.440 | 9.430 | 9.490 | 9.440 | 9.450 | 30,000 | 283,400 | 9.4467 | 5.982 | 5.976 | 6.014 | 5.982 | 5.988 | 47,341 | 5.9863 | 0.43% |
| 2018-06-11 | 0 | 9.400 | 9.400 | 9.440 | - | - | 0 | 0 | - | 5.957 | 5.957 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 9.400 | 9.310 | 9.440 | 9.400 | 9.400 | 20,912 | 196,527 | 9.3978 | 5.957 | 5.900 | 5.982 | 5.957 | 5.957 | 33,000 | 5.9554 | -0.21% |
| 2018-06-07 | 0 | 9.420 | 9.400 | 9.450 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 5.969 | 5.957 | 5.988 | 5.969 | 5.969 | 31,561 | 5.9694 | 0.00% |
| 2018-06-06 | 0 | 9.420 | 9.420 | 9.480 | 9.420 | 9.460 | 50,000 | 472,600 | 9.4520 | 5.969 | 5.969 | 6.007 | 5.969 | 5.995 | 78,902 | 5.9897 | -0.32% |
| 2018-06-05 | 0 | 9.450 | 9.420 | 9.450 | 9.450 | 9.450 | 8,000 | 75,600 | 9.4500 | 5.988 | 5.969 | 5.988 | 5.988 | 5.988 | 12,624 | 5.9885 | 0.32% |
| 2018-06-04 | 0 | 9.420 | 9.360 | 9.430 | - | - | 0 | 0 | - | 5.969 | 5.931 | 5.976 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 9.420 | 9.300 | 9.440 | - | - | 0 | 0 | - | 5.969 | 5.893 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 9.420 | 9.380 | 9.430 | - | - | 0 | 0 | - | 5.969 | 5.944 | 5.976 | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 9.420 | 9.330 | 9.420 | - | - | 0 | 0 | - | 5.969 | 5.912 | 5.969 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 9.420 | 9.300 | 9.420 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 5.969 | 5.893 | 5.969 | 5.957 | 5.957 | 31,561 | 5.9568 | -0.11% |
| 2018-05-28 | 0 | 9.430 | 9.400 | 9.440 | - | - | 0 | 0 | - | 5.976 | 5.957 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 9.430 | 9.400 | 9.430 | 9.400 | 9.430 | 14,000 | 131,960 | 9.4257 | 5.976 | 5.957 | 5.976 | 5.957 | 5.976 | 22,093 | 5.9731 | 0.32% |
| 2018-05-24 | 0 | 9.400 | 9.400 | 9.420 | - | - | 0 | 0 | - | 5.957 | 5.957 | 5.969 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 9.400 | 9.300 | 9.400 | - | - | 0 | 0 | - | 5.957 | 5.893 | 5.957 | - | - | 0 | - | -0.21% |
| 2018-05-21 | 0 | 9.420 | 9.360 | 9.440 | - | - | 0 | 0 | - | 5.969 | 5.931 | 5.982 | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 9.420 | 9.360 | 9.440 | 9.420 | 9.420 | 4,000 | 37,680 | 9.4200 | 5.969 | 5.931 | 5.982 | 5.969 | 5.969 | 6,312 | 5.9694 | 0.21% |
| 2018-05-17 | 0 | 9.400 | 9.300 | 9.450 | - | - | 96 | 886 | 9.2292 | 5.957 | 5.893 | 5.988 | - | - | 151 | 5.8485 | 0.00% |
| 2018-05-16 | 0 | 9.400 | 9.300 | 9.420 | - | - | 0 | 0 | - | 5.957 | 5.893 | 5.969 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 9.400 | 9.370 | 9.420 | - | - | 0 | 0 | - | 5.957 | 5.938 | 5.969 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 9.400 | 9.360 | 9.440 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 5.957 | 5.931 | 5.982 | 5.957 | 5.957 | 31,561 | 5.9568 | 1.08% |
| 2018-05-11 | 0 | 9.300 | 9.300 | 9.440 | 9.300 | 9.300 | 8,000 | 74,400 | 9.3000 | 5.893 | 5.893 | 5.982 | 5.893 | 5.893 | 12,624 | 5.8934 | 0.87% |
| 2018-05-10 | 0 | 9.220 | 9.180 | 9.450 | - | - | 0 | 0 | - | 5.843 | 5.817 | 5.988 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 9.220 | 9.180 | 9.460 | - | - | 0 | 0 | - | 5.843 | 5.817 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 9.220 | 9.200 | 9.460 | - | - | 0 | 0 | - | 5.843 | 5.830 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 9.220 | 9.210 | 9.460 | - | - | 0 | 0 | - | 5.843 | 5.836 | 5.995 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 9.220 | 9.220 | 9.400 | - | - | 0 | 0 | - | 5.843 | 5.843 | 5.957 | - | - | 0 | - | 0.22% |
| 2018-05-03 | 0 | 9.200 | 9.120 | 9.450 | - | - | 0 | 0 | - | 5.830 | 5.779 | 5.988 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 9.200 | 9.200 | 9.400 | - | - | 0 | 0 | - | 5.830 | 5.830 | 5.957 | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 9.200 | 9.150 | 9.400 | 9.200 | 9.200 | 6,000 | 55,200 | 9.2000 | 5.830 | 5.798 | 5.957 | 5.830 | 5.830 | 9,468 | 5.8300 | -1.08% |
| 2018-04-27 | 0 | 9.300 | 9.300 | 9.490 | - | - | 0 | 0 | - | 5.893 | 5.893 | 6.014 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 9.300 | 9.100 | 9.490 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 5.893 | 5.767 | 6.014 | 5.893 | 5.893 | 15,780 | 5.8934 | -0.64% |
| 2018-04-25 | 0 | 9.360 | 9.300 | 9.490 | - | - | 0 | 0 | - | 5.931 | 5.893 | 6.014 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 9.360 | 9.310 | 9.490 | - | - | 0 | 0 | - | 5.931 | 5.900 | 6.014 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 9.360 | 9.350 | 9.490 | - | - | 632 | 5,858 | 9.2690 | 5.931 | 5.925 | 6.014 | - | - | 997 | 5.8737 | 0.00% |
| 2018-04-20 | 0 | 9.360 | 9.340 | 9.490 | 9.360 | 9.360 | 26,000 | 243,360 | 9.3600 | 5.931 | 5.919 | 6.014 | 5.931 | 5.931 | 41,029 | 5.9314 | -0.21% |
| 2018-04-19 | 0 | 9.380 | 9.360 | 9.500 | 9.380 | 9.400 | 40,000 | 375,600 | 9.3900 | 5.944 | 5.931 | 6.020 | 5.944 | 5.957 | 63,121 | 5.9504 | -0.42% |
| 2018-04-18 | 0 | 9.420 | 9.400 | 9.420 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 5.969 | 5.957 | 5.969 | 5.969 | 5.969 | 31,561 | 5.9694 | 0.00% |
| 2018-04-17 | 0 | 9.420 | 9.420 | 9.500 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.020 | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 9.420 | 9.400 | 9.420 | 9.420 | 9.420 | 2,000 | 18,840 | 9.4200 | 5.969 | 5.957 | 5.969 | 5.969 | 5.969 | 3,156 | 5.9694 | 0.00% |
| 2018-04-13 | 0 | 9.420 | 9.420 | 9.540 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.045 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 9.420 | 9.420 | 9.540 | 9.420 | 9.420 | 14,672 | 138,163 | 9.4168 | 5.969 | 5.969 | 6.045 | 5.969 | 5.969 | 23,153 | 5.9674 | 0.00% |
| 2018-04-11 | 0 | 9.420 | 9.420 | 9.540 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.045 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 9.420 | 9.420 | 9.530 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.039 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 9.420 | 9.320 | 9.520 | 9.390 | 9.420 | 28,000 | 263,520 | 9.4114 | 5.969 | 5.906 | 6.033 | 5.950 | 5.969 | 44,185 | 5.9640 | 0.00% |
| 2018-04-06 | 0 | 9.420 | 9.280 | 9.530 | - | - | 0 | 0 | - | 5.969 | 5.881 | 6.039 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 9.420 | 9.420 | 9.490 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 5.969 | 5.969 | 6.014 | 5.969 | 5.969 | 31,561 | 5.9694 | -0.32% |
| 2018-04-03 | 0 | 9.450 | 9.450 | 9.520 | 9.420 | 9.460 | 56,000 | 528,960 | 9.4457 | 5.988 | 5.988 | 6.033 | 5.969 | 5.995 | 88,370 | 5.9857 | 0.32% |
| 2018-03-29 | 0 | 9.420 | 9.280 | 9.530 | - | - | 1,540 | 14,399 | 9.3500 | 5.969 | 5.881 | 6.039 | - | - | 2,430 | 5.9251 | 0.00% |
| 2018-03-28 | 0 | 9.420 | 9.400 | 9.530 | - | - | 0 | 0 | - | 5.969 | 5.957 | 6.039 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 9.420 | 9.400 | 9.530 | - | - | 0 | 0 | - | 5.969 | 5.957 | 6.039 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 9.420 | 9.260 | 9.590 | - | - | 0 | 0 | - | 5.969 | 5.868 | 6.077 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 9.420 | 9.210 | 9.560 | - | - | 0 | 0 | - | 5.969 | 5.836 | 6.058 | - | - | 0 | - | 0.00% |
| 2018-03-22 | 0 | 9.420 | 9.420 | 9.550 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.052 | - | - | 0 | - | 0.21% |
| 2018-03-21 | 0 | 9.400 | 9.400 | 9.560 | 9.400 | 9.400 | 16,000 | 150,400 | 9.4000 | 5.957 | 5.957 | 6.058 | 5.957 | 5.957 | 25,249 | 5.9568 | 0.00% |
| 2018-03-20 | 0 | 9.400 | 9.400 | 9.590 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 5.957 | 5.957 | 6.077 | 5.957 | 5.957 | 31,561 | 5.9568 | -1.26% |
| 2018-03-19 | 0 | 9.520 | 9.500 | 9.540 | - | - | 0 | 0 | - | 6.033 | 6.020 | 6.045 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 9.520 | 9.520 | 9.600 | - | - | 0 | 0 | - | 6.033 | 6.033 | 6.084 | - | - | 0 | - | 0.21% |
| 2018-03-15 | 0 | 9.500 | 9.410 | 9.600 | - | - | 0 | 0 | - | 6.020 | 5.963 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 9.500 | 9.410 | 9.590 | - | - | 0 | 0 | - | 6.020 | 5.963 | 6.077 | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 9.500 | 9.500 | 9.600 | 9.400 | 9.400 | 2,532 | 23,763 | 9.3851 | 6.020 | 6.020 | 6.084 | 5.957 | 5.957 | 3,996 | 5.9473 | 0.00% |
| 2018-03-12 | 0 | 9.500 | 9.400 | 9.600 | - | - | 0 | 0 | - | 6.020 | 5.957 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 9.500 | 9.460 | 9.590 | - | - | 0 | 0 | - | 6.020 | 5.995 | 6.077 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 9.500 | 9.500 | 9.590 | - | - | 0 | 0 | - | 6.020 | 6.020 | 6.077 | - | - | 0 | - | 0.42% |
| 2018-03-07 | 0 | 9.460 | 9.460 | 9.550 | 9.400 | 9.400 | 4,532 | 42,563 | 9.3917 | 5.995 | 5.995 | 6.052 | 5.957 | 5.957 | 7,152 | 5.9515 | -0.63% |
| 2018-03-06 | 0 | 9.520 | 9.400 | 9.600 | - | - | 0 | 0 | - | 6.033 | 5.957 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 9.520 | 9.520 | 9.590 | - | - | 0 | 0 | - | 6.033 | 6.033 | 6.077 | - | - | 0 | - | 0.11% |
| 2018-03-02 | 0 | 9.510 | 9.510 | 9.590 | 9.500 | 9.500 | 2,112 | 20,055 | 9.4957 | 6.026 | 6.026 | 6.077 | 6.020 | 6.020 | 3,333 | 6.0174 | -0.42% |
| 2018-03-01 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.052 | 6.020 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.052 | 6.020 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.052 | 6.020 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 9.550 | 9.550 | 9.700 | 9.550 | 9.550 | 10,000 | 95,500 | 9.5500 | 6.052 | 6.052 | 6.147 | 6.052 | 6.052 | 15,780 | 6.0518 | -0.52% |
| 2018-02-23 | 0 | 9.600 | 9.560 | 9.700 | 9.600 | 9.600 | 15,152 | 145,320 | 9.5908 | 6.084 | 6.058 | 6.147 | 6.084 | 6.084 | 23,910 | 6.0777 | 0.52% |
| 2018-02-22 | 0 | 9.550 | 9.520 | 9.600 | - | - | 0 | 0 | - | 6.052 | 6.033 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 9.550 | 9.550 | 9.600 | - | - | 0 | 0 | - | 6.052 | 6.052 | 6.084 | - | - | 0 | - | 0.53% |
| 2018-02-20 | 0 | 9.500 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.020 | 6.020 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 9.500 | 9.440 | 9.600 | 9.500 | 9.500 | 20,000 | 190,000 | 9.5000 | 6.020 | 5.982 | 6.084 | 6.020 | 6.020 | 31,561 | 6.0201 | 0.00% |
| 2018-02-14 | 0 | 9.500 | 9.450 | 9.600 | 9.500 | 9.500 | 8,000 | 76,000 | 9.5000 | 6.020 | 5.988 | 6.084 | 6.020 | 6.020 | 12,624 | 6.0201 | 1.06% |
| 2018-02-13 | 0 | 9.400 | 9.400 | 9.490 | 9.300 | 9.400 | 46,768 | 436,404 | 9.3313 | 5.957 | 5.957 | 6.014 | 5.893 | 5.957 | 73,802 | 5.9132 | -0.42% |
| 2018-02-12 | 0 | 9.440 | 9.310 | 9.500 | - | - | 0 | 0 | - | 5.982 | 5.900 | 6.020 | - | - | 0 | - | 0.00% |
| 2018-02-09 | 0 | 9.440 | 9.250 | 9.450 | 9.250 | 9.440 | 88,000 | 823,440 | 9.3573 | 5.982 | 5.862 | 5.988 | 5.862 | 5.982 | 138,867 | 5.9297 | 0.00% |
| 2018-02-08 | 0 | 9.440 | 9.420 | 9.530 | 9.440 | 9.440 | 6,000 | 56,640 | 9.4400 | 5.982 | 5.969 | 6.039 | 5.982 | 5.982 | 9,468 | 5.9821 | 0.00% |
| 2018-02-07 | 0 | 9.440 | 9.370 | 9.440 | 9.460 | 9.470 | 22,000 | 208,140 | 9.4609 | 5.982 | 5.938 | 5.982 | 5.995 | 6.001 | 34,717 | 5.9954 | -0.11% |
| 2018-02-06 | 0 | 9.450 | 9.450 | 9.520 | 9.400 | 9.500 | 22,384 | 211,418 | 9.4451 | 5.988 | 5.988 | 6.033 | 5.957 | 6.020 | 35,323 | 5.9853 | -1.56% |
| 2018-02-05 | 0 | 9.600 | 9.530 | 9.600 | - | - | 0 | 0 | - | 6.084 | 6.039 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 9.600 | 9.550 | 9.700 | - | - | 0 | 0 | - | 6.084 | 6.052 | 6.147 | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 2,532 | 24,264 | 9.5829 | 6.084 | 6.084 | 6.147 | 6.084 | 6.084 | 3,996 | 6.0727 | 0.00% |
| 2018-01-31 | 0 | 9.600 | 9.550 | 9.640 | 9.600 | 9.600 | 40,000 | 384,000 | 9.6000 | 6.084 | 6.052 | 6.109 | 6.084 | 6.084 | 63,121 | 6.0835 | 0.73% |
| 2018-01-30 | 0 | 9.530 | 9.520 | 9.600 | 9.530 | 9.550 | 40,000 | 381,600 | 9.5400 | 6.039 | 6.033 | 6.084 | 6.039 | 6.052 | 63,121 | 6.0455 | -0.31% |
| 2018-01-29 | 0 | 9.560 | 9.500 | 9.640 | 9.560 | 9.560 | 20,000 | 191,200 | 9.5600 | 6.058 | 6.020 | 6.109 | 6.058 | 6.058 | 31,561 | 6.0582 | 0.00% |
| 2018-01-26 | 0 | 9.560 | 9.560 | 9.610 | - | - | 0 | 0 | - | 6.058 | 6.058 | 6.090 | - | - | 0 | - | 0.42% |
| 2018-01-25 | 0 | 9.520 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.033 | 6.020 | 6.084 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 9.520 | 9.520 | 9.660 | - | - | 576 | 5,581 | 9.6892 | 6.033 | 6.033 | 6.122 | - | - | 909 | 6.1401 | 0.11% |
| 2018-01-23 | 0 | 9.510 | 9.510 | 9.620 | 9.510 | 9.550 | 67,600 | 644,140 | 9.5287 | 6.026 | 6.026 | 6.096 | 6.026 | 6.052 | 106,675 | 6.0383 | -0.21% |
| 2018-01-22 | 0 | 9.530 | 9.520 | 9.600 | 9.530 | 9.560 | 56,000 | 534,500 | 9.5446 | 6.039 | 6.033 | 6.084 | 6.039 | 6.058 | 88,370 | 6.0484 | 0.11% |
| 2018-01-19 | 0 | 9.520 | 9.520 | 9.670 | 9.520 | 9.560 | 100,000 | 954,680 | 9.5468 | 6.033 | 6.033 | 6.128 | 6.033 | 6.058 | 157,804 | 6.0498 | -0.63% |
| 2018-01-18 | 0 | 9.580 | 9.560 | 9.650 | 9.560 | 9.580 | 98,704 | 943,753 | 9.5614 | 6.071 | 6.058 | 6.115 | 6.058 | 6.071 | 155,759 | 6.0591 | 0.21% |
| 2018-01-17 | 0 | 9.560 | 9.560 | 9.680 | 9.550 | 9.600 | 42,237 | 404,524 | 9.5775 | 6.058 | 6.058 | 6.134 | 6.052 | 6.084 | 66,652 | 6.0692 | 0.10% |
| 2018-01-16 | 0 | 9.550 | 9.510 | 9.700 | 9.550 | 9.550 | 20,460 | 195,342 | 9.5475 | 6.052 | 6.026 | 6.147 | 6.052 | 6.052 | 32,287 | 6.0502 | 0.74% |
| 2018-01-15 | 0 | 9.480 | 9.450 | 9.580 | 9.480 | 9.500 | 50,000 | 474,600 | 9.4920 | 6.007 | 5.988 | 6.071 | 6.007 | 6.020 | 78,902 | 6.0151 | 0.42% |
| 2018-01-12 | 0 | 9.440 | 9.440 | 9.500 | - | - | 0 | 0 | - | 5.982 | 5.982 | 6.020 | - | - | 0 | - | 0.21% |
| 2018-01-11 | 0 | 9.420 | 9.420 | 9.470 | - | - | 0 | 0 | - | 5.969 | 5.969 | 6.001 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 9.420 | 9.420 | 9.500 | 9.400 | 9.420 | 100,000 | 940,160 | 9.4016 | 5.969 | 5.969 | 6.020 | 5.957 | 5.969 | 157,804 | 5.9578 | 0.64% |
| 2018-01-09 | 0 | 9.360 | 9.360 | 9.480 | 9.360 | 9.400 | 600,000 | 5,632,720 | 9.3879 | 5.931 | 5.931 | 6.007 | 5.931 | 5.957 | 946,822 | 5.9491 | -0.11% |
| 2018-01-08 | 0 | 9.370 | 9.310 | 9.500 | 9.360 | 9.370 | 10,000 | 93,660 | 9.3660 | 5.938 | 5.900 | 6.020 | 5.931 | 5.938 | 15,780 | 5.9352 | -0.11% |
| 2018-01-05 | 0 | 9.380 | 9.380 | 9.550 | 9.370 | 9.370 | 4,000 | 37,480 | 9.3700 | 5.944 | 5.944 | 6.052 | 5.938 | 5.938 | 6,312 | 5.9378 | 0.64% |
| 2018-01-04 | 0 | 9.320 | 9.320 | 9.450 | 9.320 | 9.320 | 12,000 | 111,840 | 9.3200 | 5.906 | 5.906 | 5.988 | 5.906 | 5.906 | 18,936 | 5.9061 | 0.22% |
| 2018-01-03 | 0 | 9.300 | 9.300 | 9.450 | - | - | 0 | 0 | - | 5.893 | 5.893 | 5.988 | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 9.300 | 9.300 | 9.450 | 9.300 | 9.310 | 20,000 | 186,100 | 9.3050 | 5.893 | 5.893 | 5.988 | 5.893 | 5.900 | 31,561 | 5.8966 | 0.76% |
| 2017-12-29 | 0 | 9.230 | 9.230 | 9.350 | - | - | 0 | 0 | - | 5.849 | 5.849 | 5.925 | - | - | 0 | - | 0.33% |
| 2017-12-28 | 0 | 9.200 | 9.200 | 9.350 | - | - | 0 | 0 | - | 5.830 | 5.830 | 5.925 | - | - | 0 | - | 0.33% |
| 2017-12-27 | 0 | 9.170 | 9.170 | 9.350 | - | - | 0 | 0 | - | 5.811 | 5.811 | 5.925 | - | - | 0 | - | 0.11% |
| 2017-12-22 | 0 | 9.160 | 9.160 | 9.350 | 9.150 | 9.160 | 10,000 | 91,560 | 9.1560 | 5.805 | 5.805 | 5.925 | 5.798 | 5.805 | 15,780 | 5.8021 | 0.00% |
| 2017-12-21 | 0 | 9.160 | 9.160 | 9.400 | - | - | 0 | 0 | - | 5.805 | 5.805 | 5.957 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 9.160 | 9.160 | 9.230 | 9.160 | 9.170 | 10,000 | 91,660 | 9.1660 | 5.805 | 5.805 | 5.849 | 5.805 | 5.811 | 15,780 | 5.8085 | -0.22% |
| 2017-12-19 | 0 | 9.180 | 9.160 | 9.330 | 9.160 | 9.200 | 24,000 | 220,440 | 9.1850 | 5.817 | 5.805 | 5.912 | 5.805 | 5.830 | 37,873 | 5.8205 | 0.22% |
| 2017-12-18 | 0 | 9.160 | 9.160 | 9.340 | 9.150 | 9.180 | 34,016 | 311,544 | 9.1587 | 5.805 | 5.805 | 5.919 | 5.798 | 5.817 | 53,679 | 5.8039 | 0.44% |
| 2017-12-15 | 0 | 9.120 | 9.110 | 9.250 | - | - | 0 | 0 | - | 5.779 | 5.773 | 5.862 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 9.120 | 9.120 | 9.240 | 9.110 | 9.220 | 206,000 | 1,886,960 | 9.1600 | 5.779 | 5.779 | 5.855 | 5.773 | 5.843 | 325,076 | 5.8047 | -0.98% |
| 2017-12-13 | 0 | 9.210 | 9.210 | 9.340 | 9.200 | 9.210 | 84,000 | 773,620 | 9.2098 | 5.836 | 5.836 | 5.919 | 5.830 | 5.836 | 132,555 | 5.8362 | 1.77% |
| 2017-12-12 | 0 | 9.280 | 9.280 | 9.350 | 9.280 | 9.280 | 20,000 | 185,600 | 9.2800 | 5.735 | 5.735 | 5.778 | 5.735 | 5.735 | 32,363 | 5.7350 | -0.22% |
| 2017-12-11 | 0 | 9.300 | 9.300 | 9.350 | - | - | 0 | 0 | - | 5.747 | 5.747 | 5.778 | - | - | 0 | - | 0.00% |
| 2017-12-08 | 0 | 9.300 | 9.260 | 9.390 | - | - | 0 | 0 | - | 5.747 | 5.723 | 5.803 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.300 | 8,000 | 74,400 | 9.3000 | 5.747 | 5.716 | 5.747 | 5.747 | 5.747 | 12,945 | 5.7473 | 0.65% |
| 2017-12-06 | 0 | 9.240 | 9.230 | 9.350 | 9.230 | 9.240 | 20,000 | 184,760 | 9.2380 | 5.710 | 5.704 | 5.778 | 5.704 | 5.710 | 32,363 | 5.7090 | -0.43% |
| 2017-12-05 | 0 | 9.280 | 9.260 | 9.350 | - | - | 0 | 0 | - | 5.735 | 5.723 | 5.778 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 9.280 | 9.280 | 9.320 | 9.280 | 9.300 | 30,130 | 279,966 | 9.2919 | 5.735 | 5.735 | 5.760 | 5.735 | 5.747 | 48,755 | 5.7423 | -0.11% |
| 2017-12-01 | 0 | 9.290 | 9.220 | 9.290 | 9.290 | 9.290 | 16,000 | 148,640 | 9.2900 | 5.741 | 5.698 | 5.741 | 5.741 | 5.741 | 25,890 | 5.7412 | 0.65% |
| 2017-11-30 | 0 | 9.230 | 9.230 | 9.300 | 9.220 | 9.220 | 6,000 | 55,320 | 9.2200 | 5.704 | 5.704 | 5.747 | 5.698 | 5.698 | 9,709 | 5.6979 | 0.22% |
| 2017-11-29 | 0 | 9.210 | 9.210 | 9.300 | 9.210 | 9.230 | 12,304 | 113,378 | 9.2147 | 5.692 | 5.692 | 5.747 | 5.692 | 5.704 | 19,910 | 5.6946 | 0.00% |
| 2017-11-28 | 0 | 9.210 | 9.150 | 9.320 | - | - | 0 | 0 | - | 5.692 | 5.655 | 5.760 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 9.210 | 9.210 | 9.290 | 9.200 | 9.300 | 30,000 | 276,500 | 9.2167 | 5.692 | 5.692 | 5.741 | 5.686 | 5.747 | 48,544 | 5.6958 | 0.00% |
| 2017-11-24 | 0 | 9.210 | 9.210 | 9.300 | 9.210 | 9.210 | 3,264 | 29,960 | 9.1789 | 5.692 | 5.692 | 5.747 | 5.692 | 5.692 | 5,282 | 5.6725 | -0.11% |
| 2017-11-23 | 0 | 9.220 | 9.220 | 9.300 | 9.220 | 9.220 | 11,264 | 103,765 | 9.2121 | 5.698 | 5.698 | 5.747 | 5.698 | 5.698 | 18,227 | 5.6930 | 0.22% |
| 2017-11-22 | 0 | 9.200 | 9.200 | 9.310 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 5.686 | 5.686 | 5.754 | 5.686 | 5.686 | 22,654 | 5.6855 | 0.22% |
| 2017-11-21 | 0 | 9.180 | 9.160 | 9.310 | - | - | 0 | 0 | - | 5.673 | 5.661 | 5.754 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 9.180 | 9.180 | 9.310 | 9.160 | 9.160 | 6,632 | 60,711 | 9.1543 | 5.673 | 5.673 | 5.754 | 5.661 | 5.661 | 10,732 | 5.6573 | 0.00% |
| 2017-11-17 | 0 | 9.180 | 9.160 | 9.260 | 9.160 | 9.260 | 104,000 | 955,480 | 9.1873 | 5.673 | 5.661 | 5.723 | 5.661 | 5.723 | 168,287 | 5.6777 | -0.86% |
| 2017-11-16 | 0 | 9.260 | 9.200 | 9.310 | 9.180 | 9.260 | 12,000 | 110,960 | 9.2467 | 5.723 | 5.686 | 5.754 | 5.673 | 5.723 | 19,418 | 5.7144 | 0.65% |
| 2017-11-15 | 0 | 9.200 | 9.200 | 9.260 | 9.190 | 9.200 | 12,000 | 110,380 | 9.1983 | 5.686 | 5.686 | 5.723 | 5.679 | 5.686 | 19,418 | 5.6845 | 0.22% |
| 2017-11-14 | 0 | 9.180 | 9.180 | 9.260 | 9.120 | 9.200 | 100,000 | 916,260 | 9.1626 | 5.673 | 5.673 | 5.723 | 5.636 | 5.686 | 161,814 | 5.6624 | -0.86% |
| 2017-11-13 | 0 | 9.260 | 9.210 | 9.310 | 9.260 | 9.260 | 10,000 | 92,600 | 9.2600 | 5.723 | 5.692 | 5.754 | 5.723 | 5.723 | 16,181 | 5.7226 | 0.87% |
| 2017-11-10 | 0 | 9.180 | 9.180 | 9.360 | 9.180 | 9.180 | 2,000 | 18,360 | 9.1800 | 5.673 | 5.673 | 5.784 | 5.673 | 5.673 | 3,236 | 5.6732 | 0.11% |
| 2017-11-09 | 0 | 9.170 | 9.170 | 9.290 | 9.160 | 9.160 | 2,000 | 18,320 | 9.1600 | 5.667 | 5.667 | 5.741 | 5.661 | 5.661 | 3,236 | 5.6608 | -0.11% |
| 2017-11-08 | 0 | 9.180 | 9.180 | 9.300 | - | - | 0 | 0 | - | 5.673 | 5.673 | 5.747 | - | - | 0 | - | 0.33% |
| 2017-11-07 | 0 | 9.150 | 9.150 | 9.290 | 9.120 | 9.260 | 104,000 | 955,700 | 9.1894 | 5.655 | 5.655 | 5.741 | 5.636 | 5.723 | 168,287 | 5.6790 | -1.08% |
| 2017-11-06 | 0 | 9.250 | 9.250 | 9.280 | - | - | 0 | 0 | - | 5.716 | 5.716 | 5.735 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 9.250 | 9.250 | 9.330 | 9.250 | 9.250 | 20,000 | 185,000 | 9.2500 | 5.716 | 5.716 | 5.766 | 5.716 | 5.716 | 32,363 | 5.7164 | -0.32% |
| 2017-11-02 | 0 | 9.280 | 9.250 | 9.340 | 9.280 | 9.300 | 18,000 | 167,200 | 9.2889 | 5.735 | 5.716 | 5.772 | 5.735 | 5.747 | 29,127 | 5.7405 | 0.22% |
| 2017-11-01 | 0 | 9.260 | 9.160 | 9.340 | - | - | 0 | 0 | - | 5.723 | 5.661 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 9.260 | 9.260 | 9.340 | - | - | 0 | 0 | - | 5.723 | 5.723 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 9.260 | 9.180 | 9.330 | - | - | 0 | 0 | - | 5.723 | 5.673 | 5.766 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 9.260 | 9.220 | 9.340 | - | - | 0 | 0 | - | 5.723 | 5.698 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 9.260 | 9.260 | 9.340 | - | - | 0 | 0 | - | 5.723 | 5.723 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 9.260 | 9.260 | 9.340 | 9.260 | 9.260 | 14,000 | 129,640 | 9.2600 | 5.723 | 5.723 | 5.772 | 5.723 | 5.723 | 22,654 | 5.7226 | -0.22% |
| 2017-10-24 | 0 | 9.280 | 9.260 | 9.340 | - | - | 0 | 0 | - | 5.735 | 5.723 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 9.280 | 9.240 | 9.340 | - | - | 0 | 0 | - | 5.735 | 5.710 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 9.280 | 9.280 | 9.340 | - | - | 0 | 0 | - | 5.735 | 5.735 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 9.280 | 9.280 | 9.330 | 9.280 | 9.280 | 4,000 | 37,120 | 9.2800 | 5.735 | 5.735 | 5.766 | 5.735 | 5.735 | 6,473 | 5.7350 | 0.00% |
| 2017-10-18 | 0 | 9.280 | 9.260 | 9.340 | - | - | 0 | 0 | - | 5.735 | 5.723 | 5.772 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 9.280 | 9.280 | 9.350 | 9.280 | 9.370 | 220,000 | 2,046,440 | 9.3020 | 5.735 | 5.735 | 5.778 | 5.735 | 5.791 | 355,991 | 5.7486 | -0.75% |
| 2017-10-16 | 0 | 9.350 | 9.260 | 9.350 | 9.250 | 9.350 | 26,000 | 241,100 | 9.2731 | 5.778 | 5.723 | 5.778 | 5.716 | 5.778 | 42,072 | 5.7307 | 0.97% |
| 2017-10-13 | 0 | 9.260 | 9.240 | 9.300 | 9.240 | 9.260 | 28,000 | 258,760 | 9.2414 | 5.723 | 5.710 | 5.747 | 5.710 | 5.723 | 45,308 | 5.7111 | 0.43% |
| 2017-10-12 | 0 | 9.220 | 9.200 | 9.230 | 9.220 | 9.220 | 30,000 | 276,600 | 9.2200 | 5.698 | 5.686 | 5.704 | 5.698 | 5.698 | 48,544 | 5.6979 | 0.44% |
| 2017-10-11 | 0 | 9.180 | 9.180 | 9.230 | - | - | 0 | 0 | - | 5.673 | 5.673 | 5.704 | - | - | 0 | - | 0.44% |
| 2017-10-10 | 0 | 9.140 | 9.140 | 9.200 | 9.110 | 9.160 | 100,000 | 913,820 | 9.1382 | 5.648 | 5.648 | 5.686 | 5.630 | 5.661 | 161,814 | 5.6473 | -0.22% |
| 2017-10-09 | 0 | 9.160 | 9.150 | 9.260 | 9.160 | 9.230 | 100,000 | 919,000 | 9.1900 | 5.661 | 5.655 | 5.723 | 5.661 | 5.704 | 161,814 | 5.6794 | -0.87% |
| 2017-10-06 | 0 | 9.240 | 9.230 | 9.250 | 9.240 | 9.240 | 4,000 | 36,960 | 9.2400 | 5.710 | 5.704 | 5.716 | 5.710 | 5.710 | 6,473 | 5.7103 | 0.43% |
| 2017-10-04 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 5.686 | 5.686 | 5.747 | 5.686 | 5.686 | 3,236 | 5.6855 | -0.22% |
| 2017-10-03 | 0 | 9.220 | 9.220 | 9.280 | 9.180 | 9.180 | 2,000 | 18,360 | 9.1800 | 5.698 | 5.698 | 5.735 | 5.673 | 5.673 | 3,236 | 5.6732 | 1.32% |
| 2017-09-29 | 0 | 9.100 | 9.080 | 9.180 | 9.060 | 9.110 | 106,000 | 964,060 | 9.0949 | 5.624 | 5.611 | 5.673 | 5.599 | 5.630 | 171,523 | 5.6206 | 0.00% |
| 2017-09-28 | 0 | 9.100 | 9.100 | 9.170 | - | - | 0 | 0 | - | 5.624 | 5.624 | 5.667 | - | - | 0 | - | 0.22% |
| 2017-09-27 | 0 | 9.080 | 9.080 | 9.180 | 9.080 | 9.080 | 2,000 | 18,160 | 9.0800 | 5.611 | 5.611 | 5.673 | 5.611 | 5.611 | 3,236 | 5.6114 | 0.44% |
| 2017-09-26 | 0 | 9.040 | 9.040 | 9.180 | 9.040 | 9.100 | 109,876 | 996,126 | 9.0659 | 5.587 | 5.587 | 5.673 | 5.587 | 5.624 | 177,795 | 5.6027 | -0.44% |
| 2017-09-25 | 0 | 9.080 | 9.080 | 9.190 | 9.060 | 9.100 | 62,000 | 562,960 | 9.0800 | 5.611 | 5.611 | 5.679 | 5.599 | 5.624 | 100,325 | 5.6114 | 0.78% |
| 2017-09-22 | 0 | 9.010 | 9.010 | 9.230 | 9.000 | 9.100 | 38,000 | 344,540 | 9.0668 | 5.568 | 5.568 | 5.704 | 5.562 | 5.624 | 61,489 | 5.6032 | -2.07% |
| 2017-09-21 | 0 | 9.200 | 9.030 | 9.270 | - | - | 0 | 0 | - | 5.686 | 5.580 | 5.729 | - | - | 0 | - | 0.00% |
| 2017-09-20 | 0 | 9.200 | 9.160 | 9.290 | 9.200 | 9.310 | 68,000 | 626,640 | 9.2153 | 5.686 | 5.661 | 5.741 | 5.686 | 5.754 | 110,034 | 5.6950 | -0.22% |
| 2017-09-19 | 0 | 9.220 | 9.220 | 9.290 | 9.220 | 9.220 | 10,000 | 92,200 | 9.2200 | 5.698 | 5.698 | 5.741 | 5.698 | 5.698 | 16,181 | 5.6979 | 0.11% |
| 2017-09-18 | 0 | 9.210 | 9.210 | 9.270 | 9.150 | 9.380 | 138,032 | 1,272,312 | 9.2175 | 5.692 | 5.692 | 5.729 | 5.655 | 5.797 | 223,355 | 5.6964 | 1.66% |
| 2017-09-15 | 0 | 9.060 | 9.060 | 9.100 | 9.060 | 9.060 | 11,264 | 101,950 | 9.0510 | 5.599 | 5.599 | 5.624 | 5.599 | 5.599 | 18,227 | 5.5934 | -0.11% |
| 2017-09-14 | 0 | 9.070 | 8.930 | 9.080 | - | - | 0 | 0 | - | 5.605 | 5.519 | 5.611 | - | - | 0 | - | -0.00% |
| 2017-09-13 | 0 | 9.300 | 9.260 | 9.320 | 9.230 | 9.300 | 28,000 | 259,440 | 9.2657 | 5.605 | 5.581 | 5.617 | 5.563 | 5.605 | 46,457 | 5.5845 | 0.32% |
| 2017-09-12 | 0 | 9.270 | 9.210 | 9.270 | - | - | 0 | 0 | - | 5.587 | 5.551 | 5.587 | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 9.270 | 9.200 | 9.270 | 9.200 | 9.270 | 20,000 | 184,980 | 9.2490 | 5.587 | 5.545 | 5.587 | 5.545 | 5.587 | 33,184 | 5.5745 | 0.43% |
| 2017-09-08 | 0 | 9.230 | 9.190 | 9.270 | 9.180 | 9.230 | 28,000 | 257,660 | 9.2021 | 5.563 | 5.539 | 5.587 | 5.533 | 5.563 | 46,457 | 5.5462 | 0.98% |
| 2017-09-07 | 0 | 9.140 | 9.140 | 9.180 | 9.140 | 9.140 | 3,484 | 31,725 | 9.1059 | 5.509 | 5.509 | 5.533 | 5.509 | 5.509 | 5,781 | 5.4882 | 0.00% |
| 2017-09-06 | 0 | 9.140 | 9.130 | 9.180 | 9.140 | 9.140 | 12,000 | 109,680 | 9.1400 | 5.509 | 5.503 | 5.533 | 5.509 | 5.509 | 19,910 | 5.5088 | 0.00% |
| 2017-09-05 | 0 | 9.140 | 9.130 | 9.180 | - | - | 0 | 0 | - | 5.509 | 5.503 | 5.533 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 9.140 | 9.130 | 9.190 | - | - | 0 | 0 | - | 5.509 | 5.503 | 5.539 | - | - | 0 | - | 0.00% |
| 2017-09-01 | 0 | 9.140 | 9.140 | 9.190 | 9.140 | 9.140 | 14,000 | 127,960 | 9.1400 | 5.509 | 5.509 | 5.539 | 5.509 | 5.509 | 23,228 | 5.5088 | -0.54% |
| 2017-08-31 | 0 | 9.190 | 9.140 | 9.200 | 9.180 | 9.190 | 20,000 | 183,700 | 9.1850 | 5.539 | 5.509 | 5.545 | 5.533 | 5.539 | 33,184 | 5.5359 | 0.55% |
| 2017-08-30 | 0 | 9.140 | 9.140 | 9.180 | 9.140 | 9.140 | 3,600 | 32,776 | 9.1044 | 5.509 | 5.509 | 5.533 | 5.509 | 5.509 | 5,973 | 5.4873 | 0.00% |
| 2017-08-29 | 0 | 9.140 | 9.140 | 9.180 | - | - | 0 | 0 | - | 5.509 | 5.509 | 5.533 | - | - | 0 | - | 0.11% |
| 2017-08-28 | 0 | 9.130 | 9.130 | 9.170 | 9.120 | 9.170 | 32,000 | 292,240 | 9.1325 | 5.503 | 5.503 | 5.527 | 5.497 | 5.527 | 53,094 | 5.5042 | -0.22% |
| 2017-08-25 | 0 | 9.150 | 9.070 | 9.190 | 9.150 | 9.150 | 10,000 | 91,500 | 9.1500 | 5.515 | 5.467 | 5.539 | 5.515 | 5.515 | 16,592 | 5.5148 | 0.22% |
| 2017-08-24 | 0 | 9.130 | 9.060 | 9.150 | - | - | 0 | 0 | - | 5.503 | 5.461 | 5.515 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 9.130 | 9.090 | 9.150 | - | - | 0 | 0 | - | 5.503 | 5.479 | 5.515 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 9.130 | 9.080 | 9.180 | 9.060 | 9.130 | 20,000 | 182,380 | 9.1190 | 5.503 | 5.473 | 5.533 | 5.461 | 5.503 | 33,184 | 5.4961 | 0.33% |
| 2017-08-18 | 0 | 9.100 | 9.100 | 9.200 | 9.070 | 9.070 | 14,000 | 126,980 | 9.0700 | 5.485 | 5.485 | 5.545 | 5.467 | 5.467 | 23,228 | 5.4666 | 0.11% |
| 2017-08-17 | 0 | 9.090 | 9.060 | 9.120 | - | - | 0 | 0 | - | 5.479 | 5.461 | 5.497 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 9.090 | 9.090 | 9.180 | - | - | 0 | 0 | - | 5.479 | 5.479 | 5.533 | - | - | 0 | - | 0.22% |
| 2017-08-15 | 0 | 9.070 | 9.070 | 9.200 | - | - | 0 | 0 | - | 5.467 | 5.467 | 5.545 | - | - | 0 | - | 0.11% |
| 2017-08-14 | 0 | 9.060 | 9.050 | 9.150 | - | - | 0 | 0 | - | 5.461 | 5.455 | 5.515 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 9.060 | 9.010 | 9.100 | 9.050 | 9.100 | 32,000 | 290,420 | 9.0756 | 5.461 | 5.430 | 5.485 | 5.455 | 5.485 | 53,094 | 5.4700 | -0.55% |
| 2017-08-10 | 0 | 9.110 | 9.110 | 9.120 | 9.100 | 9.110 | 20,000 | 182,100 | 9.1050 | 5.491 | 5.491 | 5.497 | 5.485 | 5.491 | 33,184 | 5.4877 | -0.44% |
| 2017-08-09 | 0 | 9.150 | 9.110 | 9.150 | - | - | 0 | 0 | - | 5.515 | 5.491 | 5.515 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 9.150 | 9.130 | 9.150 | 9.130 | 9.150 | 44,000 | 402,400 | 9.1455 | 5.515 | 5.503 | 5.515 | 5.503 | 5.515 | 73,004 | 5.5120 | 0.22% |
| 2017-08-07 | 0 | 9.130 | 9.130 | 9.160 | 9.120 | 9.160 | 50,000 | 457,420 | 9.1484 | 5.503 | 5.503 | 5.521 | 5.497 | 5.521 | 82,959 | 5.5138 | -0.33% |
| 2017-08-04 | 0 | 9.160 | 9.110 | 9.170 | 9.100 | 9.160 | 26,000 | 237,800 | 9.1462 | 5.521 | 5.491 | 5.527 | 5.485 | 5.521 | 43,139 | 5.5125 | 0.33% |
| 2017-08-03 | 0 | 9.130 | 9.070 | 9.130 | 9.130 | 9.130 | 22,000 | 200,860 | 9.1300 | 5.503 | 5.467 | 5.503 | 5.503 | 5.503 | 36,502 | 5.5027 | 0.11% |
| 2017-08-02 | 0 | 9.120 | 9.060 | 9.140 | 9.060 | 9.140 | 18,000 | 164,260 | 9.1256 | 5.497 | 5.461 | 5.509 | 5.461 | 5.509 | 29,865 | 5.5001 | 0.66% |
| 2017-08-01 | 0 | 9.060 | 9.060 | 9.130 | 9.060 | 9.160 | 18,000 | 164,080 | 9.1156 | 5.461 | 5.461 | 5.503 | 5.461 | 5.521 | 29,865 | 5.4940 | -0.44% |
| 2017-07-31 | 0 | 9.100 | 9.010 | 9.200 | 8.990 | 9.100 | 82,000 | 741,900 | 9.0476 | 5.485 | 5.430 | 5.545 | 5.418 | 5.485 | 136,052 | 5.4530 | 1.11% |
| 2017-07-28 | 0 | 9.000 | 8.990 | 9.070 | - | - | 0 | 0 | - | 5.424 | 5.418 | 5.467 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 9.000 | 8.990 | 9.070 | 9.000 | 9.000 | 20,100 | 180,907 | 9.0003 | 5.424 | 5.418 | 5.467 | 5.424 | 5.424 | 33,349 | 5.4246 | 1.01% |
| 2017-07-26 | 0 | 8.910 | 8.910 | 9.070 | 8.900 | 8.990 | 14,000 | 125,000 | 8.9286 | 5.370 | 5.370 | 5.467 | 5.364 | 5.418 | 23,228 | 5.3813 | -0.11% |
| 2017-07-25 | 0 | 8.920 | 8.910 | 8.980 | - | - | 0 | 0 | - | 5.376 | 5.370 | 5.412 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 8.920 | 8.920 | 8.980 | 8.880 | 8.920 | 8,000 | 71,120 | 8.8900 | 5.376 | 5.376 | 5.412 | 5.352 | 5.376 | 13,273 | 5.3581 | 0.11% |
| 2017-07-21 | 0 | 8.910 | 8.910 | 8.940 | - | - | 0 | 0 | - | 5.370 | 5.370 | 5.388 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 8.910 | 8.910 | 8.940 | 8.840 | 8.840 | 2,000 | 17,680 | 8.8400 | 5.370 | 5.370 | 5.388 | 5.328 | 5.328 | 3,318 | 5.3279 | -0.34% |
| 2017-07-19 | 0 | 8.940 | 8.910 | 8.960 | 8.890 | 8.940 | 20,000 | 178,420 | 8.9210 | 5.388 | 5.370 | 5.400 | 5.358 | 5.388 | 33,184 | 5.3768 | 0.34% |
| 2017-07-18 | 0 | 8.910 | 8.910 | 8.950 | - | - | 0 | 0 | - | 5.370 | 5.370 | 5.394 | - | - | 0 | - | 0.11% |
| 2017-07-17 | 0 | 8.900 | 8.890 | 8.940 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 5.364 | 5.358 | 5.388 | 5.364 | 5.364 | 6,637 | 5.3641 | 0.34% |
| 2017-07-14 | 0 | 8.870 | 8.830 | 8.980 | - | - | 0 | 0 | - | 5.346 | 5.322 | 5.412 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 8.870 | 8.870 | 8.970 | 8.870 | 8.870 | 10,000 | 88,700 | 8.8700 | 5.346 | 5.346 | 5.406 | 5.346 | 5.346 | 16,592 | 5.3460 | 0.23% |
| 2017-07-12 | 0 | 8.850 | 8.850 | 8.960 | - | - | 0 | 0 | - | 5.334 | 5.334 | 5.400 | - | - | 0 | - | 0.45% |
| 2017-07-11 | 0 | 8.810 | 8.810 | 8.910 | 8.770 | 8.900 | 18,000 | 158,680 | 8.8156 | 5.310 | 5.310 | 5.370 | 5.286 | 5.364 | 29,865 | 5.3132 | -1.01% |
| 2017-07-10 | 0 | 8.900 | 8.780 | 8.970 | 8.890 | 8.900 | 10,000 | 88,960 | 8.8960 | 5.364 | 5.292 | 5.406 | 5.358 | 5.364 | 16,592 | 5.3617 | 0.00% |
| 2017-07-07 | 0 | 8.900 | 8.900 | 8.980 | 8.900 | 8.900 | 8,000 | 71,200 | 8.9000 | 5.364 | 5.364 | 5.412 | 5.364 | 5.364 | 13,273 | 5.3641 | 0.00% |
| 2017-07-06 | 0 | 8.900 | 8.900 | 8.980 | - | - | 0 | 0 | - | 5.364 | 5.364 | 5.412 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 8.900 | 8.880 | 8.950 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 5.364 | 5.352 | 5.394 | 5.364 | 5.364 | 6,637 | 5.3641 | 0.00% |
| 2017-07-04 | 0 | 8.900 | 8.820 | 8.990 | - | - | 0 | 0 | - | 5.364 | 5.316 | 5.418 | - | - | 0 | - | 0.00% |
| 2017-07-03 | 0 | 8.900 | 8.800 | 9.170 | 8.900 | 8.930 | 13,484 | 119,800 | 8.8846 | 5.364 | 5.304 | 5.527 | 5.364 | 5.382 | 22,372 | 5.3548 | 0.11% |
| 2017-06-30 | 0 | 8.890 | 8.790 | 8.980 | 8.890 | 8.890 | 4,000 | 35,560 | 8.8900 | 5.358 | 5.298 | 5.412 | 5.358 | 5.358 | 6,637 | 5.3581 | 0.00% |
| 2017-06-29 | 0 | 8.890 | 8.890 | 8.970 | 8.880 | 9.010 | 126,000 | 1,131,460 | 8.9798 | 5.358 | 5.358 | 5.406 | 5.352 | 5.430 | 209,056 | 5.4122 | 0.23% |
| 2017-06-28 | 0 | 8.870 | 8.870 | 8.960 | 8.770 | 8.870 | 6,000 | 52,820 | 8.8033 | 5.346 | 5.346 | 5.400 | 5.286 | 5.346 | 9,955 | 5.3058 | -0.11% |
| 2017-06-27 | 0 | 8.880 | 8.810 | 8.960 | - | - | 0 | 0 | - | 5.352 | 5.310 | 5.400 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 8.880 | 8.810 | 8.960 | - | - | 0 | 0 | - | 5.352 | 5.310 | 5.400 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 8.880 | 8.880 | 8.960 | 8.870 | 8.880 | 12,000 | 106,540 | 8.8783 | 5.352 | 5.352 | 5.400 | 5.346 | 5.352 | 19,910 | 5.3511 | 0.00% |
| 2017-06-22 | 0 | 8.880 | 8.880 | 8.970 | 8.870 | 8.870 | 2,000 | 17,740 | 8.8700 | 5.352 | 5.352 | 5.406 | 5.346 | 5.346 | 3,318 | 5.3460 | 0.00% |
| 2017-06-21 | 0 | 8.880 | 8.880 | 8.970 | 8.880 | 8.880 | 2,000 | 17,760 | 8.8800 | 5.352 | 5.352 | 5.406 | 5.352 | 5.352 | 3,318 | 5.3521 | -0.22% |
| 2017-06-20 | 0 | 8.900 | 8.860 | 8.970 | 8.900 | 8.970 | 10,000 | 89,300 | 8.9300 | 5.364 | 5.340 | 5.406 | 5.364 | 5.406 | 16,592 | 5.3822 | -0.11% |
| 2017-06-19 | 0 | 8.910 | 8.900 | 8.990 | 8.910 | 8.960 | 16,000 | 142,840 | 8.9275 | 5.370 | 5.364 | 5.418 | 5.370 | 5.400 | 26,547 | 5.3807 | 0.11% |
| 2017-06-16 | 0 | 8.900 | 8.860 | 8.900 | 8.900 | 8.900 | 16,000 | 142,400 | 8.9000 | 5.364 | 5.340 | 5.364 | 5.364 | 5.364 | 26,547 | 5.3641 | 0.23% |
| 2017-06-15 | 0 | 8.880 | 8.830 | 8.910 | 8.830 | 8.900 | 38,000 | 337,320 | 8.8768 | 5.352 | 5.322 | 5.370 | 5.322 | 5.364 | 63,049 | 5.3502 | 0.00% |
| 2017-06-14 | 0 | 8.880 | 8.860 | 8.940 | 8.880 | 8.880 | 12,000 | 106,560 | 8.8800 | 5.352 | 5.340 | 5.388 | 5.352 | 5.352 | 19,910 | 5.3521 | -1.00% |
| 2017-06-13 | 0 | 8.970 | 8.810 | 8.970 | 8.880 | 9.070 | 26,000 | 231,600 | 8.9077 | 5.406 | 5.310 | 5.406 | 5.352 | 5.467 | 43,139 | 5.3687 | 0.79% |
| 2017-06-12 | 0 | 8.900 | 8.810 | 8.990 | 8.760 | 8.930 | 16,322 | 144,886 | 8.8767 | 5.364 | 5.310 | 5.418 | 5.280 | 5.382 | 27,081 | 5.3501 | -0.34% |
| 2017-06-09 | 0 | 8.930 | 8.850 | 9.090 | 8.920 | 9.010 | 14,280 | 127,606 | 8.9360 | 5.382 | 5.334 | 5.479 | 5.376 | 5.430 | 23,693 | 5.3858 | -0.45% |
| 2017-06-08 | 0 | 8.970 | 8.880 | 9.010 | - | - | 0 | 0 | - | 5.406 | 5.352 | 5.430 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 8.970 | 8.900 | 9.010 | 8.970 | 8.970 | 2,000 | 17,940 | 8.9700 | 5.406 | 5.364 | 5.430 | 5.406 | 5.406 | 3,318 | 5.4063 | -0.44% |
| 2017-06-06 | 0 | 9.010 | 8.870 | 9.010 | 8.790 | 9.010 | 12,000 | 106,720 | 8.8933 | 5.430 | 5.346 | 5.430 | 5.298 | 5.430 | 19,910 | 5.3601 | -0.11% |
| 2017-06-05 | 0 | 9.020 | 8.850 | 9.020 | 9.020 | 9.020 | 25,128 | 226,248 | 9.0038 | 5.436 | 5.334 | 5.436 | 5.436 | 5.436 | 41,692 | 5.4267 | 3.09% |
| 2017-06-02 | 0 | 8.750 | 8.750 | 8.960 | - | - | 0 | 0 | - | 5.274 | 5.274 | 5.400 | - | - | 0 | - | 0.57% |
| 2017-06-01 | 0 | 8.700 | 8.700 | 8.810 | 8.700 | 8.900 | 1,186,000 | 10,325,880 | 8.7065 | 5.244 | 5.244 | 5.310 | 5.244 | 5.364 | 1,967,782 | 5.2475 | -1.02% |
| 2017-05-31 | 0 | 8.790 | 8.710 | 8.790 | 8.790 | 9.090 | 210,012 | 1,891,227 | 9.0053 | 5.298 | 5.250 | 5.298 | 5.298 | 5.479 | 348,447 | 5.4276 | -3.19% |
| 2017-05-29 | 0 | 9.080 | 9.080 | 9.120 | 9.030 | 9.080 | 62,000 | 561,980 | 9.0642 | 5.473 | 5.473 | 5.497 | 5.442 | 5.473 | 102,869 | 5.4631 | 0.67% |
| 2017-05-26 | 0 | 9.020 | 9.020 | 9.100 | 8.970 | 9.120 | 8,000 | 72,340 | 9.0425 | 5.436 | 5.436 | 5.485 | 5.406 | 5.497 | 13,273 | 5.4500 | 0.22% |
| 2017-05-25 | 0 | 9.000 | 9.000 | 9.180 | 9.000 | 9.000 | 5,800 | 52,056 | 8.9752 | 5.424 | 5.424 | 5.533 | 5.424 | 5.424 | 9,623 | 5.4094 | 0.56% |
| 2017-05-24 | 0 | 8.950 | 8.950 | 9.180 | - | - | 0 | 0 | - | 5.394 | 5.394 | 5.533 | - | - | 0 | - | 0.34% |
| 2017-05-23 | 0 | 8.920 | 8.910 | 9.080 | 8.920 | 9.130 | 252,876 | 2,295,472 | 9.0775 | 5.376 | 5.370 | 5.473 | 5.376 | 5.503 | 419,566 | 5.4711 | -1.98% |
| 2017-05-22 | 0 | 9.100 | 8.990 | 9.120 | - | - | 0 | 0 | - | 5.485 | 5.418 | 5.497 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 9.100 | 8.840 | 9.100 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.485 | 5.328 | 5.485 | 5.485 | 5.485 | 3,318 | 5.4847 | 1.11% |
| 2017-05-18 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.424 | 5.304 | 5.485 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 9.000 | 8.960 | 9.100 | 8.950 | 9.000 | 15,876 | 142,040 | 8.9468 | 5.424 | 5.400 | 5.485 | 5.394 | 5.424 | 26,341 | 5.3923 | -0.11% |
| 2017-05-16 | 0 | 9.010 | 9.000 | 9.090 | 9.010 | 9.010 | 10,000 | 90,100 | 9.0100 | 5.430 | 5.424 | 5.479 | 5.430 | 5.430 | 16,592 | 5.4304 | -1.31% |
| 2017-05-15 | 0 | 9.130 | 9.040 | 9.130 | 9.040 | 9.140 | 100,000 | 905,140 | 9.0514 | 5.503 | 5.448 | 5.503 | 5.448 | 5.509 | 165,918 | 5.4554 | 1.00% |
| 2017-05-12 | 0 | 9.040 | 8.910 | 9.130 | 9.000 | 9.040 | 8,000 | 72,240 | 9.0300 | 5.448 | 5.370 | 5.503 | 5.424 | 5.448 | 13,273 | 5.4425 | 1.01% |
| 2017-05-11 | 0 | 8.950 | 8.930 | 9.000 | 8.950 | 8.950 | 14,000 | 125,300 | 8.9500 | 5.394 | 5.382 | 5.424 | 5.394 | 5.394 | 23,228 | 5.3942 | 0.45% |
| 2017-05-10 | 0 | 8.910 | 8.910 | 8.990 | - | - | 0 | 0 | - | 5.370 | 5.370 | 5.418 | - | - | 0 | - | 0.00% |
| 2017-05-09 | 0 | 8.910 | 8.910 | 8.990 | 8.900 | 8.910 | 33,644 | 299,616 | 8.9055 | 5.370 | 5.370 | 5.418 | 5.364 | 5.370 | 55,821 | 5.3674 | 0.79% |
| 2017-05-08 | 0 | 8.840 | 8.690 | 8.900 | - | - | 0 | 0 | - | 5.328 | 5.238 | 5.364 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 8.840 | 8.690 | 8.880 | - | - | 0 | 0 | - | 5.328 | 5.238 | 5.352 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 8.840 | 8.720 | 8.890 | 8.690 | 8.850 | 81,796 | 723,123 | 8.8406 | 5.328 | 5.256 | 5.358 | 5.238 | 5.334 | 135,714 | 5.3283 | -0.11% |
| 2017-05-02 | 0 | 8.850 | 8.770 | 8.810 | 8.800 | 8.850 | 17,264 | 152,391 | 8.8271 | 5.334 | 5.286 | 5.310 | 5.304 | 5.334 | 28,644 | 5.3202 | 0.45% |
| 2017-04-28 | 0 | 8.810 | 8.700 | 8.840 | - | - | 0 | 0 | - | 5.310 | 5.244 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 8.810 | 8.810 | 8.850 | 8.810 | 8.820 | 4,836 | 42,575 | 8.8038 | 5.310 | 5.310 | 5.334 | 5.310 | 5.316 | 8,024 | 5.3061 | -0.45% |
| 2017-04-26 | 0 | 8.850 | 8.830 | 8.900 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 5.334 | 5.322 | 5.364 | 5.334 | 5.334 | 16,592 | 5.3340 | 0.11% |
| 2017-04-25 | 0 | 8.840 | 8.710 | 8.850 | 8.830 | 8.840 | 14,000 | 123,720 | 8.8371 | 5.328 | 5.250 | 5.334 | 5.322 | 5.328 | 23,228 | 5.3262 | 0.11% |
| 2017-04-24 | 0 | 8.830 | 8.700 | 8.840 | 8.820 | 8.830 | 24,000 | 211,800 | 8.8250 | 5.322 | 5.244 | 5.328 | 5.316 | 5.322 | 39,820 | 5.3189 | 0.00% |
| 2017-04-21 | 0 | 8.830 | 8.660 | 8.830 | - | - | 0 | 0 | - | 5.322 | 5.219 | 5.322 | - | - | 0 | - | -0.11% |
| 2017-04-20 | 0 | 8.840 | 8.660 | 8.840 | - | - | 0 | 0 | - | 5.328 | 5.219 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 8.840 | 8.660 | 8.840 | - | - | 0 | 0 | - | 5.328 | 5.219 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 8.840 | 8.590 | 8.840 | - | - | 0 | 0 | - | 5.328 | 5.177 | 5.328 | - | - | 0 | - | -0.11% |
| 2017-04-13 | 0 | 8.850 | 8.660 | 8.900 | 8.850 | 8.850 | 24,000 | 212,400 | 8.8500 | 5.334 | 5.219 | 5.364 | 5.334 | 5.334 | 39,820 | 5.3340 | 0.68% |
| 2017-04-12 | 0 | 8.790 | 8.710 | 8.830 | 8.790 | 8.790 | 18,000 | 158,220 | 8.7900 | 5.298 | 5.250 | 5.322 | 5.298 | 5.298 | 29,865 | 5.2978 | 0.00% |
| 2017-04-11 | 0 | 8.790 | 8.580 | 8.810 | - | - | 0 | 0 | - | 5.298 | 5.171 | 5.310 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 8.790 | 8.580 | 8.840 | - | - | 0 | 0 | - | 5.298 | 5.171 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 8.790 | 8.660 | 8.800 | 8.740 | 8.790 | 10,000 | 87,600 | 8.7600 | 5.298 | 5.219 | 5.304 | 5.268 | 5.298 | 16,592 | 5.2797 | 0.46% |
| 2017-04-06 | 0 | 8.750 | 8.660 | 8.800 | - | - | 0 | 0 | - | 5.274 | 5.219 | 5.304 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 8.750 | 8.610 | 8.840 | - | - | 0 | 0 | - | 5.274 | 5.189 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 8.750 | 8.730 | 8.790 | - | - | 0 | 0 | - | 5.274 | 5.262 | 5.298 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 8.750 | 8.680 | 8.790 | 8.750 | 8.750 | 22,632 | 197,872 | 8.7430 | 5.274 | 5.232 | 5.298 | 5.274 | 5.274 | 37,550 | 5.2695 | 0.00% |
| 2017-03-30 | 0 | 8.750 | 8.580 | 8.880 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 5.274 | 5.171 | 5.352 | 5.274 | 5.274 | 6,637 | 5.2737 | 0.34% |
| 2017-03-29 | 0 | 8.720 | 8.580 | 8.840 | - | - | 0 | 0 | - | 5.256 | 5.171 | 5.328 | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 8.720 | 8.690 | 8.800 | - | - | 0 | 0 | - | 5.256 | 5.238 | 5.304 | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 8.720 | 8.660 | 8.880 | 8.700 | 8.800 | 14,160 | 123,344 | 8.7107 | 5.256 | 5.219 | 5.352 | 5.244 | 5.304 | 23,494 | 5.2500 | 0.11% |
| 2017-03-24 | 0 | 8.710 | 8.700 | 8.850 | 8.700 | 8.710 | 60,000 | 522,060 | 8.7010 | 5.250 | 5.244 | 5.334 | 5.244 | 5.250 | 99,551 | 5.2442 | -0.68% |
| 2017-03-23 | 0 | 8.770 | 8.670 | 8.830 | 8.770 | 8.770 | 4,000 | 35,080 | 8.7700 | 5.286 | 5.225 | 5.322 | 5.286 | 5.286 | 6,637 | 5.2858 | 0.11% |
| 2017-03-22 | 0 | 8.760 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.280 | 5.256 | 5.334 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 8.760 | 8.760 | 8.860 | - | - | 0 | 0 | - | 5.280 | 5.280 | 5.340 | - | - | 0 | - | 0.57% |
| 2017-03-20 | 0 | 8.710 | 8.710 | 8.860 | 8.710 | 8.710 | 6,000 | 52,260 | 8.7100 | 5.250 | 5.250 | 5.340 | 5.250 | 5.250 | 9,955 | 5.2496 | -1.58% |
| 2017-03-17 | 0 | 8.850 | 8.790 | 8.850 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 5.334 | 5.298 | 5.334 | 5.334 | 5.334 | 16,592 | 5.3340 | -0.34% |
| 2017-03-16 | 0 | 8.880 | 8.700 | 8.880 | 8.870 | 8.880 | 22,000 | 195,240 | 8.8745 | 5.352 | 5.244 | 5.352 | 5.346 | 5.352 | 36,502 | 5.3488 | 0.34% |
| 2017-03-15 | 0 | 8.850 | 8.700 | 8.870 | - | - | 0 | 0 | - | 5.334 | 5.244 | 5.346 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 8.850 | 8.720 | 8.870 | 8.850 | 8.850 | 12,000 | 106,180 | 8.8483 | 5.334 | 5.256 | 5.346 | 5.334 | 5.334 | 19,910 | 5.3330 | 0.45% |
| 2017-03-13 | 0 | 8.810 | 8.720 | 8.880 | 8.810 | 8.810 | 8,000 | 70,480 | 8.8100 | 5.310 | 5.256 | 5.352 | 5.310 | 5.310 | 13,273 | 5.3099 | 0.00% |
| 2017-03-10 | 0 | 8.810 | 8.700 | 8.860 | - | - | 0 | 0 | - | 5.310 | 5.244 | 5.340 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 8.810 | 8.600 | 8.810 | - | - | 0 | 0 | - | 5.310 | 5.183 | 5.310 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 8.810 | 8.660 | 8.860 | 8.810 | 8.810 | 2,000 | 17,620 | 8.8100 | 5.310 | 5.219 | 5.340 | 5.310 | 5.310 | 3,318 | 5.3099 | 0.00% |
| 2017-03-07 | 0 | 8.810 | 8.780 | 8.860 | - | - | 0 | 0 | - | 5.310 | 5.292 | 5.340 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 8.810 | 8.810 | 8.850 | 8.780 | 8.810 | 14,000 | 123,040 | 8.7886 | 5.310 | 5.310 | 5.334 | 5.292 | 5.310 | 23,228 | 5.2970 | -0.45% |
| 2017-03-03 | 0 | 8.850 | 8.820 | 8.860 | 8.850 | 8.850 | 22,000 | 194,700 | 8.8500 | 5.334 | 5.316 | 5.340 | 5.334 | 5.334 | 36,502 | 5.3340 | 0.00% |
| 2017-03-02 | 0 | 8.850 | 8.810 | 8.890 | 8.800 | 8.850 | 42,000 | 370,400 | 8.8190 | 5.334 | 5.310 | 5.358 | 5.304 | 5.334 | 69,685 | 5.3153 | 0.80% |
| 2017-03-01 | 0 | 8.780 | 8.700 | 8.800 | 8.770 | 8.780 | 22,000 | 193,100 | 8.7773 | 5.292 | 5.244 | 5.304 | 5.286 | 5.292 | 36,502 | 5.2901 | 0.11% |
| 2017-02-28 | 0 | 8.770 | 8.760 | 8.790 | 8.740 | 8.770 | 98,000 | 858,140 | 8.7565 | 5.286 | 5.280 | 5.298 | 5.268 | 5.286 | 162,599 | 5.2776 | 0.34% |
| 2017-02-27 | 0 | 8.740 | 8.660 | 8.750 | 8.740 | 8.750 | 30,000 | 262,440 | 8.7480 | 5.268 | 5.219 | 5.274 | 5.268 | 5.274 | 49,775 | 5.2725 | 0.34% |
| 2017-02-24 | 0 | 8.710 | 8.710 | 8.740 | 8.710 | 8.720 | 12,000 | 104,560 | 8.7133 | 5.250 | 5.250 | 5.268 | 5.250 | 5.256 | 19,910 | 5.2516 | -0.11% |
| 2017-02-23 | 0 | 8.720 | 8.660 | 8.750 | - | - | 0 | 0 | - | 5.256 | 5.219 | 5.274 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 8.720 | 8.660 | 8.750 | 8.700 | 8.720 | 92,000 | 802,040 | 8.7178 | 5.256 | 5.219 | 5.274 | 5.244 | 5.256 | 152,644 | 5.2543 | 0.46% |
| 2017-02-21 | 0 | 8.680 | 8.610 | 8.700 | 8.680 | 8.680 | 12,000 | 104,160 | 8.6800 | 5.232 | 5.189 | 5.244 | 5.232 | 5.232 | 19,910 | 5.2315 | 0.00% |
| 2017-02-20 | 0 | 8.680 | 8.630 | 8.700 | 8.580 | 8.680 | 20,532 | 177,932 | 8.6661 | 5.232 | 5.201 | 5.244 | 5.171 | 5.232 | 34,066 | 5.2231 | 0.00% |
| 2017-02-17 | 0 | 8.680 | 8.610 | 8.700 | 8.590 | 8.680 | 30,785 | 266,900 | 8.6698 | 5.232 | 5.189 | 5.244 | 5.177 | 5.232 | 51,078 | 5.2254 | 0.00% |
| 2017-02-16 | 0 | 8.680 | 8.590 | 8.700 | 8.680 | 8.680 | 10,000 | 86,800 | 8.6800 | 5.232 | 5.177 | 5.244 | 5.232 | 5.232 | 16,592 | 5.2315 | -0.23% |
| 2017-02-15 | 0 | 8.700 | 8.600 | 8.700 | 8.700 | 8.700 | 8,000 | 69,600 | 8.7000 | 5.244 | 5.183 | 5.244 | 5.244 | 5.244 | 13,273 | 5.2436 | 0.00% |
| 2017-02-14 | 0 | 8.700 | 8.600 | 8.700 | 8.600 | 8.700 | 40,000 | 345,820 | 8.6455 | 5.244 | 5.183 | 5.244 | 5.183 | 5.244 | 66,367 | 5.2107 | 0.81% |
| 2017-02-13 | 0 | 8.630 | 8.590 | 8.630 | 8.640 | 8.640 | 10,000 | 86,400 | 8.6400 | 5.201 | 5.177 | 5.201 | 5.207 | 5.207 | 16,592 | 5.2074 | -0.12% |
| 2017-02-10 | 0 | 8.640 | 8.610 | 8.680 | 8.580 | 8.660 | 16,000 | 138,320 | 8.6450 | 5.207 | 5.189 | 5.232 | 5.171 | 5.219 | 26,547 | 5.2104 | 0.47% |
| 2017-02-09 | 0 | 8.600 | 8.590 | 8.650 | - | - | 0 | 0 | - | 5.183 | 5.177 | 5.213 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 8.600 | 8.560 | 8.650 | 8.600 | 8.600 | 5,900 | 50,455 | 8.5517 | 5.183 | 5.159 | 5.213 | 5.183 | 5.183 | 9,789 | 5.1542 | 0.00% |
| 2017-02-07 | 0 | 8.600 | 8.570 | 8.680 | 8.560 | 8.600 | 22,000 | 188,800 | 8.5818 | 5.183 | 5.165 | 5.232 | 5.159 | 5.183 | 36,502 | 5.1723 | 0.47% |
| 2017-02-06 | 0 | 8.560 | 8.510 | 8.560 | 8.440 | 8.570 | 4,316 | 36,633 | 8.4877 | 5.159 | 5.129 | 5.159 | 5.087 | 5.165 | 7,161 | 5.1156 | 1.42% |
| 2017-02-03 | 0 | 8.440 | 8.340 | 8.440 | - | - | 0 | 0 | - | 5.087 | 5.027 | 5.087 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 8.440 | 8.330 | 8.440 | 8.440 | 8.440 | 4,000 | 33,760 | 8.4400 | 5.087 | 5.021 | 5.087 | 5.087 | 5.087 | 6,637 | 5.0869 | -0.12% |
| 2017-02-01 | 0 | 8.450 | 8.450 | 8.550 | 8.440 | 8.450 | 8,000 | 67,560 | 8.4450 | 5.093 | 5.093 | 5.153 | 5.087 | 5.093 | 13,273 | 5.0899 | 0.48% |
| 2017-01-27 | 0 | 8.410 | 8.250 | 8.420 | 8.410 | 8.410 | 6,000 | 50,460 | 8.4100 | 5.069 | 4.972 | 5.075 | 5.069 | 5.069 | 9,955 | 5.0688 | 0.00% |
| 2017-01-26 | 0 | 8.410 | 8.410 | 8.440 | - | - | 0 | 0 | - | 5.069 | 5.069 | 5.087 | - | - | 0 | - | 0.12% |
| 2017-01-25 | 0 | 8.400 | 8.240 | 8.440 | - | - | 0 | 0 | - | 5.063 | 4.966 | 5.087 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 8.400 | 8.390 | 8.440 | 8.390 | 8.400 | 8,000 | 67,140 | 8.3925 | 5.063 | 5.057 | 5.087 | 5.057 | 5.063 | 13,273 | 5.0582 | 0.12% |
| 2017-01-23 | 0 | 8.390 | 8.310 | 8.390 | - | - | 0 | 0 | - | 5.057 | 5.009 | 5.057 | - | - | 0 | - | -0.12% |
| 2017-01-20 | 0 | 8.400 | 8.250 | 8.400 | 8.400 | 8.400 | 14,000 | 117,600 | 8.4000 | 5.063 | 4.972 | 5.063 | 5.063 | 5.063 | 23,228 | 5.0628 | 0.24% |
| 2017-01-19 | 0 | 8.380 | 8.250 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.972 | 5.063 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 8.380 | 8.250 | 8.440 | - | - | 0 | 0 | - | 5.051 | 4.972 | 5.087 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 8.380 | 8.310 | 8.380 | - | - | 0 | 0 | - | 5.051 | 5.009 | 5.051 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 8.380 | 8.250 | 8.390 | 8.380 | 8.380 | 12,000 | 100,560 | 8.3800 | 5.051 | 4.972 | 5.057 | 5.051 | 5.051 | 19,910 | 5.0507 | 0.00% |
| 2017-01-13 | 0 | 8.380 | 8.380 | 8.440 | - | - | 0 | 0 | - | 5.051 | 5.051 | 5.087 | - | - | 0 | - | 0.36% |
| 2017-01-12 | 0 | 8.350 | 8.350 | 8.430 | 8.300 | 8.360 | 60,000 | 500,540 | 8.3423 | 5.033 | 5.033 | 5.081 | 5.002 | 5.039 | 99,551 | 5.0280 | 1.09% |
| 2017-01-11 | 0 | 8.260 | 8.260 | 8.380 | 8.260 | 8.260 | 20,000 | 165,200 | 8.2600 | 4.978 | 4.978 | 5.051 | 4.978 | 4.978 | 33,184 | 4.9784 | -0.24% |
| 2017-01-10 | 0 | 8.280 | 8.280 | 8.410 | - | - | 0 | 0 | - | 4.990 | 4.990 | 5.069 | - | - | 0 | - | 0.24% |
| 2017-01-09 | 0 | 8.260 | 8.260 | 8.440 | - | - | 0 | 0 | - | 4.978 | 4.978 | 5.087 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 8.260 | 8.260 | 8.390 | 8.260 | 8.260 | 6,000 | 49,560 | 8.2600 | 4.978 | 4.978 | 5.057 | 4.978 | 4.978 | 9,955 | 4.9784 | 0.00% |
| 2017-01-05 | 0 | 8.260 | 8.260 | 8.340 | 8.260 | 8.260 | 2,000 | 16,520 | 8.2600 | 4.978 | 4.978 | 5.027 | 4.978 | 4.978 | 3,318 | 4.9784 | -0.96% |
| 2017-01-04 | 0 | 8.340 | 8.250 | 8.450 | 8.340 | 8.340 | 6,000 | 50,040 | 8.3400 | 5.027 | 4.972 | 5.093 | 5.027 | 5.027 | 9,955 | 5.0266 | 0.00% |
| 2017-01-03 | 0 | 8.340 | 8.250 | 8.440 | 8.340 | 8.340 | 8,000 | 66,720 | 8.3400 | 5.027 | 4.972 | 5.087 | 5.027 | 5.027 | 13,273 | 5.0266 | 0.48% |
| 2016-12-30 | 0 | 8.300 | 8.220 | 8.330 | - | - | 0 | 0 | - | 5.002 | 4.954 | 5.021 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 8.300 | 8.220 | 8.330 | 8.300 | 8.300 | 6,000 | 49,800 | 8.3000 | 5.002 | 4.954 | 5.021 | 5.002 | 5.002 | 9,955 | 5.0025 | 0.00% |
| 2016-12-28 | 0 | 8.300 | 8.200 | 8.340 | - | - | 0 | 0 | - | 5.002 | 4.942 | 5.027 | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 8.300 | 8.210 | 8.330 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 5.002 | 4.948 | 5.021 | 5.002 | 5.002 | 3,318 | 5.0025 | 0.97% |
| 2016-12-22 | 0 | 8.220 | 8.220 | 8.430 | 8.220 | 8.220 | 10,000 | 82,200 | 8.2200 | 4.954 | 4.954 | 5.081 | 4.954 | 4.954 | 16,592 | 4.9543 | 0.00% |
| 2016-12-21 | 0 | 8.220 | 8.200 | 8.420 | 8.220 | 8.220 | 2,000 | 16,440 | 8.2200 | 4.954 | 4.942 | 5.075 | 4.954 | 4.954 | 3,318 | 4.9543 | -2.38% |
| 2016-12-20 | 0 | 8.420 | 8.220 | 8.420 | - | - | 0 | 0 | - | 5.075 | 4.954 | 5.075 | - | - | 0 | - | -0.24% |
| 2016-12-19 | 0 | 8.440 | 8.220 | 8.440 | - | - | 0 | 0 | - | 5.087 | 4.954 | 5.087 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 8.440 | 8.250 | 8.440 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 5.087 | 4.972 | 5.087 | 5.093 | 5.093 | 3,318 | 5.0929 | -0.12% |
| 2016-12-15 | 0 | 8.450 | 8.270 | 8.450 | 8.300 | 8.450 | 12,000 | 100,120 | 8.3433 | 5.093 | 4.984 | 5.093 | 5.002 | 5.093 | 19,910 | 5.0286 | 1.68% |
| 2016-12-14 | 0 | 8.310 | 8.310 | 8.440 | 8.310 | 8.310 | 2,000 | 16,620 | 8.3100 | 5.009 | 5.009 | 5.087 | 5.009 | 5.009 | 3,318 | 5.0085 | -0.60% |
| 2016-12-13 | 0 | 8.590 | 8.510 | 8.590 | 8.410 | 8.600 | 10,000 | 85,580 | 8.5580 | 5.039 | 4.992 | 5.039 | 4.933 | 5.045 | 17,048 | 5.0199 | 2.14% |
| 2016-12-12 | 0 | 8.410 | 8.410 | 8.610 | 8.400 | 8.460 | 33,040 | 278,163 | 8.4190 | 4.933 | 4.933 | 5.050 | 4.927 | 4.962 | 56,327 | 4.9383 | -2.32% |
| 2016-12-09 | 0 | 8.610 | 8.560 | 8.610 | 8.610 | 8.610 | 6,000 | 51,660 | 8.6100 | 5.050 | 5.021 | 5.050 | 5.050 | 5.050 | 10,229 | 5.0504 | 0.70% |
| 2016-12-08 | 0 | 8.550 | 8.550 | 8.620 | 8.550 | 8.600 | 18,000 | 154,300 | 8.5722 | 5.015 | 5.015 | 5.056 | 5.015 | 5.045 | 30,687 | 5.0282 | -0.58% |
| 2016-12-07 | 0 | 8.600 | 8.600 | 8.630 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.045 | 5.045 | 5.062 | 5.045 | 5.045 | 3,410 | 5.0445 | -0.12% |
| 2016-12-06 | 0 | 8.610 | 8.580 | 8.610 | 8.600 | 8.610 | 34,000 | 292,500 | 8.6029 | 5.050 | 5.033 | 5.050 | 5.045 | 5.050 | 57,964 | 5.0462 | 0.00% |
| 2016-12-05 | 0 | 8.610 | 8.500 | 8.610 | 8.610 | 8.640 | 10,000 | 86,300 | 8.6300 | 5.050 | 4.986 | 5.050 | 5.050 | 5.068 | 17,048 | 5.0621 | 0.00% |
| 2016-12-02 | 0 | 8.610 | 8.480 | 8.610 | 8.530 | 8.610 | 14,000 | 120,220 | 8.5871 | 5.050 | 4.974 | 5.050 | 5.003 | 5.050 | 23,868 | 5.0370 | -0.12% |
| 2016-12-01 | 0 | 8.620 | 8.560 | 8.630 | 8.620 | 8.620 | 10,000 | 86,200 | 8.6200 | 5.056 | 5.021 | 5.062 | 5.056 | 5.056 | 17,048 | 5.0562 | 0.23% |
| 2016-11-30 | 0 | 8.600 | 8.510 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.045 | 4.992 | 5.045 | 5.045 | 5.045 | 3,410 | 5.0445 | -0.46% |
| 2016-11-29 | 0 | 8.640 | 8.560 | 8.640 | 8.640 | 8.640 | 20,000 | 172,800 | 8.6400 | 5.068 | 5.021 | 5.068 | 5.068 | 5.068 | 34,096 | 5.0680 | 0.47% |
| 2016-11-28 | 0 | 8.600 | 8.560 | 8.650 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 5.045 | 5.021 | 5.074 | 5.045 | 5.045 | 10,229 | 5.0445 | 0.00% |
| 2016-11-25 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 5.045 | 5.045 | 5.074 | 5.045 | 5.045 | 17,048 | 5.0445 | 0.82% |
| 2016-11-24 | 0 | 8.530 | 8.530 | 8.590 | 8.530 | 8.590 | 16,000 | 136,800 | 8.5500 | 5.003 | 5.003 | 5.039 | 5.003 | 5.039 | 27,277 | 5.0152 | -0.81% |
| 2016-11-23 | 0 | 8.600 | 8.460 | 8.630 | - | - | 0 | 0 | - | 5.045 | 4.962 | 5.062 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 8.600 | 8.430 | 8.620 | 8.580 | 8.600 | 16,000 | 137,400 | 8.5875 | 5.045 | 4.945 | 5.056 | 5.033 | 5.045 | 27,277 | 5.0372 | 0.12% |
| 2016-11-21 | 0 | 8.590 | 8.400 | 8.600 | 8.440 | 8.590 | 28,000 | 239,140 | 8.5407 | 5.039 | 4.927 | 5.045 | 4.951 | 5.039 | 47,735 | 5.0097 | 1.66% |
| 2016-11-18 | 0 | 8.450 | 8.400 | 8.480 | 8.400 | 8.450 | 20,000 | 168,360 | 8.4180 | 4.957 | 4.927 | 4.974 | 4.927 | 4.957 | 34,096 | 4.9378 | -0.35% |
| 2016-11-17 | 0 | 8.480 | 8.330 | 8.480 | 8.480 | 8.480 | 4,000 | 33,920 | 8.4800 | 4.974 | 4.886 | 4.974 | 4.974 | 4.974 | 6,819 | 4.9741 | 0.00% |
| 2016-11-16 | 0 | 8.480 | 8.330 | 8.480 | - | - | 0 | 0 | - | 4.974 | 4.886 | 4.974 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 8.480 | 8.310 | 8.480 | 8.480 | 8.480 | 4,000 | 33,920 | 8.4800 | 4.974 | 4.874 | 4.974 | 4.974 | 4.974 | 6,819 | 4.9741 | 0.00% |
| 2016-11-14 | 0 | 8.480 | 8.330 | 8.480 | - | - | 0 | 0 | - | 4.974 | 4.886 | 4.974 | - | - | 0 | - | -0.47% |
| 2016-11-11 | 0 | 8.520 | 8.320 | 8.540 | 8.520 | 8.530 | 12,000 | 102,280 | 8.5233 | 4.998 | 4.880 | 5.009 | 4.998 | 5.003 | 20,458 | 4.9995 | 0.00% |
| 2016-11-10 | 0 | 8.520 | 8.410 | 8.550 | 8.390 | 8.520 | 20,000 | 168,860 | 8.4430 | 4.998 | 4.933 | 5.015 | 4.921 | 4.998 | 34,096 | 4.9524 | 0.24% |
| 2016-11-09 | 0 | 8.500 | 8.420 | 8.540 | 8.410 | 8.500 | 6,000 | 50,660 | 8.4433 | 4.986 | 4.939 | 5.009 | 4.933 | 4.986 | 10,229 | 4.9526 | -0.58% |
| 2016-11-08 | 0 | 8.550 | 8.410 | 8.650 | 8.550 | 8.550 | 12,000 | 102,600 | 8.5500 | 5.015 | 4.933 | 5.074 | 5.015 | 5.015 | 20,458 | 5.0152 | -0.12% |
| 2016-11-07 | 0 | 8.560 | 8.560 | 8.660 | 8.560 | 8.700 | 14,000 | 120,920 | 8.6371 | 5.021 | 5.021 | 5.080 | 5.021 | 5.103 | 23,868 | 5.0663 | -1.61% |
| 2016-11-04 | 0 | 8.700 | 8.560 | 8.700 | - | - | 0 | 0 | - | 5.103 | 5.021 | 5.103 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.730 | 35,152 | 305,944 | 8.7035 | 5.103 | 5.074 | 5.103 | 5.103 | 5.121 | 59,928 | 5.1052 | 0.00% |
| 2016-11-02 | 0 | 8.700 | 8.570 | 8.700 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 5.103 | 5.027 | 5.103 | 5.103 | 5.103 | 6,819 | 5.1032 | -0.34% |
| 2016-11-01 | 0 | 8.730 | 8.600 | 8.740 | 8.730 | 8.730 | 10,000 | 87,300 | 8.7300 | 5.121 | 5.045 | 5.127 | 5.121 | 5.121 | 17,048 | 5.1208 | 0.81% |
| 2016-10-31 | 0 | 8.660 | 8.600 | 8.690 | - | - | 0 | 0 | - | 5.080 | 5.045 | 5.097 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 8.660 | 8.580 | 8.660 | - | - | 0 | 0 | - | 5.080 | 5.033 | 5.080 | - | - | 0 | - | -0.12% |
| 2016-10-27 | 0 | 8.670 | 8.580 | 8.670 | 8.670 | 8.670 | 10,000 | 86,700 | 8.6700 | 5.086 | 5.033 | 5.086 | 5.086 | 5.086 | 17,048 | 5.0856 | 0.00% |
| 2016-10-26 | 0 | 8.670 | 8.580 | 8.700 | - | - | 0 | 0 | - | 5.086 | 5.033 | 5.103 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 8.670 | 8.570 | 8.740 | 8.650 | 8.670 | 6,000 | 51,940 | 8.6567 | 5.086 | 5.027 | 5.127 | 5.074 | 5.086 | 10,229 | 5.0778 | 1.29% |
| 2016-10-24 | 0 | 8.560 | 8.530 | 8.580 | 8.560 | 8.560 | 8,000 | 68,480 | 8.5600 | 5.021 | 5.003 | 5.033 | 5.021 | 5.021 | 13,639 | 5.0211 | -0.12% |
| 2016-10-20 | 0 | 8.570 | 8.570 | 8.640 | - | - | 0 | 0 | - | 5.027 | 5.027 | 5.068 | - | - | 0 | - | 0.12% |
| 2016-10-19 | 0 | 8.560 | 8.510 | 8.620 | 8.560 | 8.560 | 4,000 | 34,240 | 8.5600 | 5.021 | 4.992 | 5.056 | 5.021 | 5.021 | 6,819 | 5.0211 | 0.71% |
| 2016-10-18 | 0 | 8.500 | 8.490 | 8.640 | 8.470 | 8.500 | 8,000 | 67,880 | 8.4850 | 4.986 | 4.980 | 5.068 | 4.968 | 4.986 | 13,639 | 4.9771 | -0.12% |
| 2016-10-17 | 0 | 8.510 | 8.510 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.992 | 4.992 | 5.045 | 4.986 | 4.986 | 10,229 | 4.9859 | -1.05% |
| 2016-10-14 | 0 | 8.600 | 8.600 | 8.660 | - | - | 34,000 | 292,400 | 8.6000 | 5.045 | 5.045 | 5.080 | - | - | 57,964 | 5.0445 | 0.00% |
| 2016-10-13 | 0 | 8.600 | 8.530 | 8.650 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 5.045 | 5.003 | 5.074 | 5.045 | 5.045 | 17,048 | 5.0445 | 0.00% |
| 2016-10-12 | 0 | 8.600 | 8.570 | 8.650 | 8.600 | 8.600 | 22,000 | 189,200 | 8.6000 | 5.045 | 5.027 | 5.074 | 5.045 | 5.045 | 37,506 | 5.0445 | 0.00% |
| 2016-10-11 | 0 | 8.600 | 8.580 | 8.650 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.045 | 5.033 | 5.074 | 5.045 | 5.045 | 3,410 | 5.0445 | 0.58% |
| 2016-10-07 | 0 | 8.550 | 8.530 | 8.740 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 5.015 | 5.003 | 5.127 | 5.015 | 5.015 | 6,819 | 5.0152 | -2.17% |
| 2016-10-06 | 0 | 8.740 | 8.690 | 8.740 | 8.700 | 8.760 | 69,208 | 604,145 | 8.7294 | 5.127 | 5.097 | 5.127 | 5.103 | 5.138 | 117,987 | 5.1204 | 0.46% |
| 2016-10-05 | 0 | 8.700 | 8.540 | 8.710 | 8.700 | 8.710 | 6,000 | 52,220 | 8.7033 | 5.103 | 5.009 | 5.109 | 5.103 | 5.109 | 10,229 | 5.1051 | -0.11% |
| 2016-10-04 | 0 | 8.710 | 8.610 | 8.740 | 8.300 | 8.790 | 90,948 | 775,892 | 8.5312 | 5.109 | 5.050 | 5.127 | 4.869 | 5.156 | 155,050 | 5.0041 | 4.94% |
| 2016-10-03 | 0 | 8.300 | 8.240 | 8.300 | 8.150 | 8.300 | 52,000 | 425,920 | 8.1908 | 4.869 | 4.833 | 4.869 | 4.781 | 4.869 | 88,651 | 4.8045 | 1.84% |
| 2016-09-30 | 0 | 8.150 | 8.120 | 8.180 | 8.110 | 8.150 | 30,000 | 243,960 | 8.1320 | 4.781 | 4.763 | 4.798 | 4.757 | 4.781 | 51,145 | 4.7700 | 0.49% |
| 2016-09-29 | 0 | 8.110 | 8.110 | 8.160 | - | - | 0 | 0 | - | 4.757 | 4.757 | 4.786 | - | - | 0 | - | 0.12% |
| 2016-09-28 | 0 | 8.100 | 8.100 | 8.200 | 8.090 | 8.160 | 12,000 | 97,220 | 8.1017 | 4.751 | 4.751 | 4.810 | 4.745 | 4.786 | 20,458 | 4.7522 | 0.37% |
| 2016-09-27 | 0 | 8.070 | 8.070 | 8.130 | 8.020 | 8.150 | 27,516 | 222,148 | 8.0734 | 4.734 | 4.734 | 4.769 | 4.704 | 4.781 | 46,910 | 4.7356 | 0.37% |
| 2016-09-26 | 0 | 8.040 | 7.980 | 8.130 | 8.000 | 8.160 | 76,448 | 616,808 | 8.0683 | 4.716 | 4.681 | 4.769 | 4.693 | 4.786 | 130,330 | 4.7327 | 1.13% |
| 2016-09-23 | 0 | 7.950 | 7.950 | 8.040 | 7.950 | 8.040 | 142,000 | 1,135,260 | 7.9948 | 4.663 | 4.663 | 4.716 | 4.663 | 4.716 | 242,085 | 4.6895 | -0.87% |
| 2016-09-22 | 0 | 8.020 | 7.990 | 8.040 | 8.000 | 8.030 | 104,000 | 834,060 | 8.0198 | 4.704 | 4.687 | 4.716 | 4.693 | 4.710 | 177,302 | 4.7042 | 0.25% |
| 2016-09-21 | 0 | 8.000 | 8.000 | 8.030 | 7.950 | 8.010 | 108,000 | 861,260 | 7.9746 | 4.693 | 4.693 | 4.710 | 4.663 | 4.698 | 184,121 | 4.6777 | 0.00% |
| 2016-09-20 | 0 | 8.000 | 7.980 | 8.050 | 8.000 | 8.050 | 178,000 | 1,426,180 | 8.0122 | 4.693 | 4.681 | 4.722 | 4.693 | 4.722 | 303,458 | 4.6998 | -0.62% |
| 2016-09-19 | 0 | 8.050 | 8.030 | 8.050 | 8.000 | 8.100 | 78,000 | 625,520 | 8.0195 | 4.722 | 4.710 | 4.722 | 4.693 | 4.751 | 132,976 | 4.7040 | -0.62% |
| 2016-09-15 | 0 | 8.100 | 8.000 | 8.190 | 8.000 | 8.100 | 94,000 | 753,660 | 8.0177 | 4.751 | 4.693 | 4.804 | 4.693 | 4.751 | 160,253 | 4.7029 | 1.25% |
| 2016-09-14 | 0 | 8.000 | 8.000 | 8.180 | - | - | 0 | 0 | - | 4.693 | 4.693 | 4.798 | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.190 | 216,000 | 1,739,220 | 8.0519 | 4.693 | 4.693 | 4.810 | 4.693 | 4.804 | 368,242 | 4.7230 | -1.96% |
| 2016-09-12 | 0 | 8.160 | 8.160 | 8.300 | 8.120 | 8.160 | 50,000 | 407,820 | 8.1564 | 4.786 | 4.786 | 4.869 | 4.763 | 4.786 | 85,241 | 4.7843 | -0.12% |
| 2016-09-09 | 0 | 8.400 | 8.340 | 8.400 | 8.350 | 8.450 | 72,000 | 604,640 | 8.3978 | 4.792 | 4.758 | 4.792 | 4.764 | 4.821 | 126,203 | 4.7910 | 1.20% |
| 2016-09-08 | 0 | 8.300 | 8.280 | 8.420 | 8.270 | 8.310 | 138,000 | 1,145,660 | 8.3019 | 4.735 | 4.724 | 4.804 | 4.718 | 4.741 | 241,889 | 4.7363 | 0.00% |
| 2016-09-07 | 0 | 8.300 | 8.270 | 8.390 | 8.300 | 8.450 | 44,000 | 366,120 | 8.3209 | 4.735 | 4.718 | 4.787 | 4.735 | 4.821 | 77,124 | 4.7472 | -1.19% |
| 2016-09-06 | 0 | 8.400 | 8.320 | 8.450 | 8.350 | 8.400 | 133,264 | 1,118,421 | 8.3925 | 4.792 | 4.747 | 4.821 | 4.764 | 4.792 | 233,587 | 4.7880 | 0.24% |
| 2016-09-05 | 0 | 8.380 | 8.260 | 8.390 | 8.340 | 8.380 | 6,000 | 50,200 | 8.3667 | 4.781 | 4.712 | 4.787 | 4.758 | 4.781 | 10,517 | 4.7733 | 0.96% |
| 2016-09-02 | 0 | 8.300 | 8.260 | 8.300 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 4.735 | 4.712 | 4.735 | 4.735 | 4.735 | 17,528 | 4.7352 | 0.24% |
| 2016-09-01 | 0 | 8.280 | 8.260 | 8.340 | 8.280 | 8.280 | 4,000 | 33,120 | 8.2800 | 4.724 | 4.712 | 4.758 | 4.724 | 4.724 | 7,011 | 4.7238 | -0.72% |
| 2016-08-31 | 0 | 8.340 | 8.280 | 8.340 | 8.350 | 8.360 | 4,000 | 33,420 | 8.3550 | 4.758 | 4.724 | 4.758 | 4.764 | 4.769 | 7,011 | 4.7666 | -0.24% |
| 2016-08-30 | 0 | 8.360 | 8.240 | 8.360 | 8.360 | 8.360 | 8,000 | 66,880 | 8.3600 | 4.769 | 4.701 | 4.769 | 4.769 | 4.769 | 14,023 | 4.7695 | 0.00% |
| 2016-08-29 | 0 | 8.360 | 8.260 | 8.360 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 4.769 | 4.712 | 4.769 | 4.769 | 4.769 | 3,506 | 4.7695 | 1.33% |
| 2016-08-26 | 0 | 8.250 | 8.200 | 8.390 | - | - | 0 | 0 | - | 4.707 | 4.678 | 4.787 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 8.250 | 8.250 | 8.310 | - | - | 0 | 0 | - | 4.707 | 4.707 | 4.741 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 8.250 | 8.130 | 8.300 | - | - | 0 | 0 | - | 4.707 | 4.638 | 4.735 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 8.250 | 8.160 | 8.310 | 8.250 | 8.250 | 6,000 | 49,500 | 8.2500 | 4.707 | 4.655 | 4.741 | 4.707 | 4.707 | 10,517 | 4.7067 | 0.61% |
| 2016-08-22 | 0 | 8.200 | 8.110 | 8.200 | 8.100 | 8.210 | 84,000 | 685,260 | 8.1579 | 4.678 | 4.627 | 4.678 | 4.621 | 4.684 | 147,237 | 4.6541 | -0.12% |
| 2016-08-19 | 0 | 8.210 | 8.210 | 8.340 | - | - | 0 | 0 | - | 4.684 | 4.684 | 4.758 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 8.210 | 8.210 | 8.290 | 8.180 | 8.220 | 36,000 | 294,860 | 8.1906 | 4.684 | 4.684 | 4.730 | 4.667 | 4.690 | 63,101 | 4.6728 | 0.61% |
| 2016-08-17 | 0 | 8.160 | 8.150 | 8.280 | 8.160 | 8.220 | 30,000 | 246,040 | 8.2013 | 4.655 | 4.650 | 4.724 | 4.655 | 4.690 | 52,584 | 4.6789 | -0.24% |
| 2016-08-16 | 0 | 8.180 | 8.160 | 8.370 | 8.180 | 8.310 | 66,000 | 542,800 | 8.2242 | 4.667 | 4.655 | 4.775 | 4.667 | 4.741 | 115,686 | 4.6920 | -2.04% |
| 2016-08-15 | 0 | 8.350 | 8.270 | 8.390 | - | - | 0 | 0 | - | 4.764 | 4.718 | 4.787 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 8.350 | 8.250 | 8.350 | 8.180 | 8.350 | 10,304 | 85,622 | 8.3096 | 4.764 | 4.707 | 4.764 | 4.667 | 4.764 | 18,061 | 4.7407 | 0.36% |
| 2016-08-11 | 0 | 8.320 | 8.180 | 8.370 | - | - | 880 | 7,154 | 8.1295 | 4.747 | 4.667 | 4.775 | - | - | 1,542 | 4.6380 | 0.00% |
| 2016-08-10 | 0 | 8.320 | 8.180 | 8.350 | 8.320 | 8.320 | 4,000 | 33,280 | 8.3200 | 4.747 | 4.667 | 4.764 | 4.747 | 4.747 | 7,011 | 4.7466 | 0.00% |
| 2016-08-09 | 0 | 8.320 | 8.250 | 8.350 | 8.300 | 8.380 | 55,264 | 459,628 | 8.3170 | 4.747 | 4.707 | 4.764 | 4.735 | 4.781 | 96,868 | 4.7449 | 0.36% |
| 2016-08-08 | 0 | 8.290 | 8.200 | 8.430 | 8.150 | 8.290 | 20,000 | 165,520 | 8.2760 | 4.730 | 4.678 | 4.809 | 4.650 | 4.730 | 35,056 | 4.7215 | 0.00% |
| 2016-08-05 | 0 | 8.290 | 8.200 | 8.400 | 8.290 | 8.340 | 42,532 | 353,359 | 8.3081 | 4.730 | 4.678 | 4.792 | 4.730 | 4.758 | 74,551 | 4.7398 | -0.60% |
| 2016-08-04 | 0 | 8.340 | 8.330 | 8.420 | 8.340 | 8.430 | 70,000 | 585,240 | 8.3606 | 4.758 | 4.752 | 4.804 | 4.758 | 4.809 | 122,697 | 4.7698 | -1.18% |
| 2016-08-03 | 0 | 8.440 | 8.410 | 8.470 | 8.430 | 8.440 | 4,000 | 33,740 | 8.4350 | 4.815 | 4.798 | 4.832 | 4.809 | 4.815 | 7,011 | 4.8123 | 0.00% |
| 2016-08-01 | 0 | 8.440 | 8.340 | 8.440 | - | - | 0 | 0 | - | 4.815 | 4.758 | 4.815 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 8.440 | 8.330 | 8.440 | - | - | 0 | 0 | - | 4.815 | 4.752 | 4.815 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 8.440 | 8.280 | 8.440 | - | - | 0 | 0 | - | 4.815 | 4.724 | 4.815 | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 8.440 | 8.260 | 8.440 | 8.420 | 8.440 | 8,000 | 67,480 | 8.4350 | 4.815 | 4.712 | 4.815 | 4.804 | 4.815 | 14,023 | 4.8123 | 1.08% |
| 2016-07-26 | 0 | 8.350 | 8.260 | 8.390 | 8.350 | 8.350 | 10,000 | 83,500 | 8.3500 | 4.764 | 4.712 | 4.787 | 4.764 | 4.764 | 17,528 | 4.7638 | 1.21% |
| 2016-07-25 | 0 | 8.250 | 8.250 | 8.390 | - | - | 0 | 0 | - | 4.707 | 4.707 | 4.787 | - | - | 0 | - | 0.49% |
| 2016-07-22 | 0 | 8.210 | 8.210 | 8.350 | 8.210 | 8.390 | 14,176 | 117,303 | 8.2748 | 4.684 | 4.684 | 4.764 | 4.684 | 4.787 | 24,848 | 4.7208 | -2.61% |
| 2016-07-21 | 0 | 8.430 | 8.280 | 8.430 | 8.420 | 8.480 | 8,000 | 67,480 | 8.4350 | 4.809 | 4.724 | 4.809 | 4.804 | 4.838 | 14,023 | 4.8123 | 0.12% |
| 2016-07-20 | 0 | 8.420 | 8.380 | 8.450 | 8.380 | 8.420 | 8,000 | 67,200 | 8.4000 | 4.804 | 4.781 | 4.821 | 4.781 | 4.804 | 14,023 | 4.7923 | 1.45% |
| 2016-07-19 | 0 | 8.300 | 8.300 | 8.340 | - | - | 0 | 0 | - | 4.735 | 4.735 | 4.758 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 8.300 | 8.220 | 8.340 | 8.300 | 8.300 | 18,000 | 149,400 | 8.3000 | 4.735 | 4.690 | 4.758 | 4.735 | 4.735 | 31,551 | 4.7352 | 0.12% |
| 2016-07-15 | 0 | 8.290 | 8.170 | 8.290 | - | - | 0 | 0 | - | 4.730 | 4.661 | 4.730 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 8.290 | 8.150 | 8.300 | - | - | 0 | 0 | - | 4.730 | 4.650 | 4.735 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 8.290 | 8.110 | 8.300 | 8.290 | 8.290 | 2,000 | 16,580 | 8.2900 | 4.730 | 4.627 | 4.735 | 4.730 | 4.730 | 3,506 | 4.7295 | 1.10% |
| 2016-07-12 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.220 | 14,000 | 115,000 | 8.2143 | 4.678 | 4.678 | 4.735 | 4.678 | 4.690 | 24,539 | 4.6863 | -0.24% |
| 2016-07-11 | 0 | 8.220 | 8.160 | 8.220 | - | - | 0 | 0 | - | 4.690 | 4.655 | 4.690 | - | - | 0 | - | 0.00% |
| 2016-07-08 | 0 | 8.220 | 8.150 | 8.220 | 8.120 | 8.230 | 16,000 | 131,320 | 8.2075 | 4.690 | 4.650 | 4.690 | 4.633 | 4.695 | 28,045 | 4.6825 | 0.86% |
| 2016-07-07 | 0 | 8.150 | 8.110 | 8.230 | 8.150 | 8.150 | 30,000 | 244,500 | 8.1500 | 4.650 | 4.627 | 4.695 | 4.650 | 4.650 | 52,584 | 4.6497 | -0.37% |
| 2016-07-06 | 0 | 8.180 | 8.100 | 8.180 | 8.100 | 8.220 | 40,000 | 325,020 | 8.1255 | 4.667 | 4.621 | 4.667 | 4.621 | 4.690 | 70,113 | 4.6357 | -1.09% |
| 2016-07-05 | 0 | 8.270 | 8.260 | 8.300 | 8.230 | 8.300 | 32,000 | 264,780 | 8.2744 | 4.718 | 4.712 | 4.735 | 4.695 | 4.735 | 56,090 | 4.7206 | -0.72% |
| 2016-07-04 | 0 | 8.330 | 8.230 | 8.330 | 8.150 | 8.340 | 40,532 | 335,289 | 8.2722 | 4.752 | 4.695 | 4.752 | 4.650 | 4.758 | 71,045 | 4.7194 | 2.84% |
| 2016-06-30 | 0 | 8.100 | 8.100 | 8.150 | 7.960 | 8.100 | 16,000 | 128,920 | 8.0575 | 4.621 | 4.621 | 4.650 | 4.541 | 4.621 | 28,045 | 4.5969 | 1.76% |
| 2016-06-29 | 0 | 7.960 | 7.920 | 7.970 | 7.900 | 7.980 | 14,000 | 111,280 | 7.9486 | 4.541 | 4.518 | 4.547 | 4.507 | 4.553 | 24,539 | 4.5347 | 2.05% |
| 2016-06-28 | 0 | 7.800 | 7.800 | 7.820 | 7.520 | 7.800 | 166,992 | 1,270,109 | 7.6058 | 4.450 | 4.450 | 4.461 | 4.290 | 4.450 | 292,706 | 4.3392 | 3.72% |
| 2016-06-27 | 0 | 7.520 | 7.510 | 7.790 | 7.520 | 8.300 | 304,000 | 2,340,360 | 7.6986 | 4.290 | 4.285 | 4.444 | 4.290 | 4.735 | 532,856 | 4.3921 | -10.26% |
| 2016-06-24 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-06-23 | 0 | 8.380 | 8.360 | 8.550 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.878 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 8.380 | 8.360 | 8.500 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 8.380 | 8.360 | 8.500 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 4.781 | 4.769 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 8.380 | 8.360 | 8.550 | 8.380 | 8.380 | 14,000 | 117,320 | 8.3800 | 4.781 | 4.769 | 4.878 | 4.781 | 4.781 | 24,539 | 4.7809 | -1.41% |
| 2016-06-15 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 4.849 | 4.792 | 4.878 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 8.500 | 8.360 | 8.550 | - | - | 0 | 0 | - | 4.849 | 4.769 | 4.878 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 8.500 | 8.380 | 8.500 | - | - | 0 | 0 | - | 4.849 | 4.781 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.849 | 4.792 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.849 | 4.792 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 8.500 | 8.400 | 8.500 | 8.500 | 8.500 | 8,316 | 70,629 | 8.4931 | 4.849 | 4.792 | 4.849 | 4.849 | 4.849 | 14,576 | 4.8454 | 0.59% |
| 2016-06-06 | 0 | 8.450 | 8.380 | 8.500 | - | - | 0 | 0 | - | 4.821 | 4.781 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 8.450 | 8.360 | 8.500 | 8.400 | 8.450 | 6,000 | 50,500 | 8.4167 | 4.821 | 4.769 | 4.849 | 4.792 | 4.821 | 10,517 | 4.8018 | 0.84% |
| 2016-06-02 | 0 | 8.380 | 8.380 | 8.430 | 8.350 | 8.350 | 3,484 | 28,972 | 8.3157 | 4.781 | 4.781 | 4.809 | 4.764 | 4.764 | 6,107 | 4.7442 | -1.41% |
| 2016-06-01 | 0 | 8.500 | 8.300 | 8.550 | - | - | 0 | 0 | - | 4.849 | 4.735 | 4.878 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 8.500 | 8.350 | 8.650 | - | - | 0 | 0 | - | 4.849 | 4.764 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-30 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.849 | 4.735 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 8.500 | 8.350 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.849 | 4.764 | 4.906 | 4.849 | 4.849 | 10,517 | 4.8493 | 0.00% |
| 2016-05-26 | 0 | 8.500 | 8.300 | 8.550 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 4.849 | 4.735 | 4.878 | 4.849 | 4.849 | 17,528 | 4.8493 | 0.00% |
| 2016-05-25 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 4.849 | 4.821 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 4.849 | 4.821 | 4.849 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 8.500 | 8.450 | 8.600 | 8.460 | 8.500 | 10,000 | 84,760 | 8.4760 | 4.849 | 4.821 | 4.906 | 4.827 | 4.849 | 17,528 | 4.8356 | 1.07% |
| 2016-05-20 | 0 | 8.410 | 8.320 | 8.600 | - | - | 0 | 0 | - | 4.798 | 4.747 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 8.410 | 8.340 | 8.600 | - | - | 0 | 0 | - | 4.798 | 4.758 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 8.410 | 8.340 | 8.650 | 8.410 | 8.410 | 5,484 | 46,016 | 8.3910 | 4.798 | 4.758 | 4.935 | 4.798 | 4.798 | 9,612 | 4.7871 | -1.06% |
| 2016-05-17 | 0 | 8.500 | 8.310 | 8.600 | - | - | 0 | 0 | - | 4.849 | 4.741 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.849 | 4.735 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.849 | 4.792 | 4.906 | 4.849 | 4.849 | 7,011 | 4.8493 | -1.16% |
| 2016-05-12 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 8.600 | 8.350 | 8.690 | - | - | 0 | 0 | - | 4.906 | 4.764 | 4.958 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 8.600 | 8.350 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.764 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 8.600 | 8.350 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.764 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 8.600 | 8.300 | 8.680 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-04-12 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 8.600 | 8.300 | 8.690 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.958 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.935 | - | - | 0 | - | 0.00% |
| 2016-04-01 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 8.600 | 8.300 | 8.600 | 8.600 | 8.600 | 60,000 | 516,000 | 8.6000 | 4.906 | 4.735 | 4.906 | 4.906 | 4.906 | 105,169 | 4.9064 | 0.00% |
| 2016-03-30 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.600 | 8,000 | 68,640 | 8.5800 | 4.906 | 4.906 | 4.992 | 4.906 | 4.906 | 14,023 | 4.8950 | 0.00% |
| 2016-03-29 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 8.600 | 8.300 | 8.750 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.992 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 8.600 | 8.300 | 8.680 | - | - | 0 | 0 | - | 4.906 | 4.735 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 8.600 | 8.500 | 8.680 | - | - | 0 | 0 | - | 4.906 | 4.849 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 8.600 | 8.300 | 8.650 | - | - | 1,760 | 14,467 | 8.2199 | 4.906 | 4.735 | 4.935 | - | - | 3,085 | 4.6895 | 0.00% |
| 2016-03-15 | 0 | 8.600 | 8.300 | 8.800 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 4.906 | 4.735 | 5.020 | 4.906 | 4.906 | 17,528 | 4.9064 | 0.00% |
| 2016-03-14 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.678 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 8.600 | 8.220 | 8.600 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 4.906 | 4.690 | 4.906 | 4.906 | 4.906 | 7,011 | 4.9064 | 3.61% |
| 2016-03-03 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 8.300 | 8.100 | 8.580 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.895 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.735 | 4.621 | - | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 50,000 | 415,000 | 8.3000 | 4.735 | 4.621 | 4.735 | 4.735 | 4.735 | 87,641 | 4.7352 | 1.22% |
| 2016-02-24 | 0 | 8.200 | 8.120 | 8.700 | - | - | 0 | 0 | - | 4.678 | 4.633 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 8.200 | 8.150 | 8.680 | - | - | 0 | 0 | - | 4.678 | 4.650 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.678 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.678 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.678 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 8.200 | 8.100 | 8.600 | - | - | 0 | 0 | - | 4.678 | 4.621 | 4.906 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.200 | 20,000 | 164,000 | 8.2000 | 4.678 | 4.621 | 4.735 | 4.678 | 4.678 | 35,056 | 4.6782 | -1.20% |
| 2016-02-15 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 8.300 | 8.110 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.627 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 8.300 | 8.100 | 8.680 | - | - | 0 | 0 | - | 4.735 | 4.621 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 26,000 | 215,800 | 8.3000 | 4.735 | 4.621 | 4.735 | 4.735 | 4.735 | 45,573 | 4.7352 | 0.00% |
| 2016-01-28 | 0 | 8.300 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 8.300 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.735 | 4.735 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 8.300 | 8.300 | 8.680 | - | - | 0 | 0 | - | 4.735 | 4.735 | 4.952 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 8.300 | 8.300 | 8.740 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 4.735 | 4.735 | 4.986 | 4.735 | 4.735 | 14,023 | 4.7352 | 0.00% |
| 2016-01-22 | 0 | 8.300 | 8.300 | 8.380 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 4.735 | 4.735 | 4.781 | 4.735 | 4.735 | 14,023 | 4.7352 | 0.00% |
| 2016-01-21 | 0 | 8.300 | 8.100 | 8.780 | - | - | 0 | 0 | - | 4.735 | 4.621 | 5.009 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 8.300 | 8.100 | 8.800 | - | - | 0 | 0 | - | 4.735 | 4.621 | 5.020 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 8.300 | 8.100 | 8.800 | - | - | 0 | 0 | - | 4.735 | 4.621 | 5.020 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 8.300 | 8.100 | 8.780 | 8.300 | 8.300 | 9,372 | 77,705 | 8.2912 | 4.735 | 4.621 | 5.009 | 4.735 | 4.735 | 16,427 | 4.7302 | -1.31% |
| 2016-01-15 | 0 | 8.410 | 8.300 | 8.750 | - | - | 0 | 0 | - | 4.798 | 4.735 | 4.992 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 8.410 | 8.300 | 8.890 | - | - | 0 | 0 | - | 4.798 | 4.735 | 5.072 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 8.410 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.798 | 4.792 | 5.020 | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 8.410 | 8.400 | 8.750 | - | - | 0 | 0 | - | 4.798 | 4.792 | 4.992 | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 8.410 | 8.410 | 8.800 | 8.400 | 8.400 | 2,000 | 16,800 | 8.4000 | 4.798 | 4.798 | 5.020 | 4.792 | 4.792 | 3,506 | 4.7923 | -2.21% |
| 2016-01-08 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.906 | 4.792 | 4.963 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 8.600 | 8.400 | 8.750 | - | - | 0 | 0 | - | 4.906 | 4.792 | 4.992 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 4.906 | 4.804 | 5.020 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 4.906 | 4.798 | 5.020 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.906 | 4.792 | 5.020 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 8.600 | 8.400 | 8.840 | 8.600 | 8.600 | 16,000 | 137,600 | 8.6000 | 4.906 | 4.792 | 5.043 | 4.906 | 4.906 | 28,045 | 4.9064 | 0.00% |
| 2015-12-30 | 0 | 8.600 | 8.420 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.804 | 4.906 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 8.600 | 8.460 | 8.600 | - | - | 0 | 0 | - | 4.906 | 4.827 | 4.906 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 8.600 | 8.400 | 8.850 | - | - | 0 | 0 | - | 4.906 | 4.792 | 5.049 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 8.600 | 8.500 | 8.890 | - | - | 0 | 0 | - | 4.906 | 4.849 | 5.072 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 8.600 | 8.500 | 8.820 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 4.906 | 4.849 | 5.032 | 4.906 | 4.906 | 3,506 | 4.9064 | 1.18% |
| 2015-12-22 | 0 | 8.500 | 8.500 | 8.590 | - | - | 0 | 0 | - | 4.849 | 4.849 | 4.901 | - | - | 0 | - | 1.19% |
| 2015-12-21 | 0 | 8.400 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.792 | 4.792 | 4.906 | - | - | 0 | - | 0.36% |
| 2015-12-18 | 0 | 8.370 | 8.370 | 8.880 | - | - | 0 | 0 | - | 4.775 | 4.775 | 5.066 | - | - | 0 | - | 0.12% |
| 2015-12-17 | 0 | 8.360 | 8.360 | 8.880 | 8.310 | 8.310 | 2,532 | 20,998 | 8.2930 | 4.769 | 4.769 | 5.066 | 4.741 | 4.741 | 4,438 | 4.7313 | -4.46% |
| 2015-12-16 | 0 | 8.750 | 8.300 | 8.800 | - | - | 0 | 0 | - | 4.992 | 4.735 | 5.020 | - | - | 0 | - | 0.00% |
| 2015-12-15 | 0 | 8.750 | 8.300 | 8.880 | - | - | 0 | 0 | - | 4.992 | 4.735 | 5.066 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 8.980 | 8.500 | 8.980 | - | - | 0 | 0 | - | 4.992 | 4.725 | 4.992 | - | - | 0 | - | -0.22% |
| 2015-12-11 | 0 | 9.000 | 8.700 | 9.000 | - | - | 0 | 0 | - | 5.003 | 4.836 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 9.000 | 8.800 | 9.000 | 8.900 | 9.000 | 8,734 | 77,321 | 8.8529 | 5.003 | 4.892 | 5.003 | 4.947 | 5.003 | 15,712 | 4.9213 | 1.69% |
| 2015-12-09 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-07 | 0 | 8.850 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.781 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 8.850 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.920 | 4.781 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 8.850 | 8.510 | 8.990 | 8.850 | 8.850 | 6,000 | 53,100 | 8.8500 | 4.920 | 4.731 | 4.998 | 4.920 | 4.920 | 10,793 | 4.9197 | 0.57% |
| 2015-11-27 | 0 | 8.800 | 8.700 | 9.000 | 8.800 | 8.800 | 11,484 | 100,940 | 8.7896 | 4.892 | 4.836 | 5.003 | 4.892 | 4.892 | 20,658 | 4.8861 | 0.00% |
| 2015-11-26 | 0 | 8.800 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.892 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.892 | 4.781 | 4.892 | - | - | 0 | - | -1.12% |
| 2015-11-24 | 0 | 8.900 | 8.510 | 9.000 | - | - | 0 | 0 | - | 4.947 | 4.731 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 8.900 | 8.500 | 9.100 | 8.900 | 8.900 | 6,000 | 53,400 | 8.9000 | 4.947 | 4.725 | 5.059 | 4.947 | 4.947 | 10,793 | 4.9475 | 4.71% |
| 2015-11-20 | 0 | 8.500 | 8.500 | 8.900 | - | - | 0 | 0 | - | 4.725 | 4.725 | 4.947 | - | - | 0 | - | 0.12% |
| 2015-11-19 | 0 | 8.490 | 8.490 | 8.900 | - | - | 272 | 2,290 | 8.4191 | 4.720 | 4.720 | 4.947 | - | - | 489 | 4.6802 | 0.12% |
| 2015-11-18 | 0 | 8.480 | 8.480 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.714 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.703 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 8.480 | 8.470 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.708 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.703 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 8.480 | 8.450 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.697 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-11 | 0 | 8.480 | 8.450 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.697 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.703 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 4.714 | 4.703 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 8.480 | 8.480 | 8.900 | 8.480 | 8.480 | 2,000 | 16,960 | 8.4800 | 4.714 | 4.714 | 4.947 | 4.714 | 4.714 | 3,598 | 4.7140 | -0.59% |
| 2015-11-05 | 0 | 8.530 | 8.530 | 8.700 | 8.500 | 8.530 | 8,000 | 68,060 | 8.5075 | 4.742 | 4.742 | 4.836 | 4.725 | 4.742 | 14,391 | 4.7293 | 0.71% |
| 2015-11-04 | 0 | 8.470 | 8.470 | 8.680 | 8.460 | 8.460 | 12,672 | 107,151 | 8.4557 | 4.708 | 4.708 | 4.825 | 4.703 | 4.703 | 22,796 | 4.7005 | -1.51% |
| 2015-11-03 | 0 | 8.600 | 8.500 | 8.900 | - | - | 0 | 0 | - | 4.781 | 4.725 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 8.600 | 8.470 | 8.900 | - | - | 0 | 0 | - | 4.781 | 4.708 | 4.947 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.725 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.781 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.781 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.725 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.675 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.681 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 8.600 | 8.550 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.753 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.681 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.675 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 8.600 | 8.450 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.697 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.670 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.725 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 8.600 | 8.460 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.703 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 8.600 | 8.460 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.703 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.781 | 4.781 | 4.892 | - | - | 0 | - | 1.42% |
| 2015-10-08 | 0 | 8.480 | 8.470 | 9.250 | - | - | 0 | 0 | - | 4.714 | 4.708 | 5.142 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 8.480 | 8.430 | 8.800 | - | - | 0 | 0 | - | 4.714 | 4.686 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 8.480 | 8.370 | 9.350 | - | - | 0 | 0 | - | 4.714 | 4.653 | 5.198 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 8.480 | 8.370 | 9.350 | - | - | 0 | 0 | - | 4.714 | 4.653 | 5.198 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 8.480 | 8.380 | 9.300 | - | - | 0 | 0 | - | 4.714 | 4.658 | 5.170 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 8.480 | 8.370 | 9.300 | - | - | 0 | 0 | - | 4.714 | 4.653 | 5.170 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 8.480 | 8.360 | 9.250 | - | - | 0 | 0 | - | 4.714 | 4.647 | 5.142 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 8.480 | 8.480 | 8.800 | - | - | 0 | 0 | - | 4.714 | 4.714 | 4.892 | - | - | 0 | - | 0.12% |
| 2015-09-24 | 0 | 8.470 | 8.370 | 9.250 | - | - | 0 | 0 | - | 4.708 | 4.653 | 5.142 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 8.470 | 8.370 | 9.200 | - | - | 0 | 0 | - | 4.708 | 4.653 | 5.114 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 8.470 | 8.390 | 8.800 | - | - | 0 | 0 | - | 4.708 | 4.664 | 4.892 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 8.470 | 8.400 | 9.300 | - | - | 0 | 0 | - | 4.708 | 4.670 | 5.170 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 8.470 | 8.450 | 9.300 | - | - | 0 | 0 | - | 4.708 | 4.697 | 5.170 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 8.470 | 8.460 | 8.800 | - | - | 1,264 | 10,592 | 8.3797 | 4.708 | 4.703 | 4.892 | - | - | 2,274 | 4.6583 | 0.00% |
| 2015-09-16 | 0 | 8.470 | 8.450 | 9.000 | - | - | 0 | 0 | - | 4.708 | 4.697 | 5.003 | - | - | 0 | - | 0.00% |
| 2015-09-15 | 0 | 8.470 | 8.420 | 9.130 | - | - | 0 | 0 | - | 4.708 | 4.681 | 5.075 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 8.470 | 8.360 | 9.100 | - | - | 0 | 0 | - | 4.708 | 4.647 | 5.059 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 8.470 | 8.360 | 9.100 | - | - | 0 | 0 | - | 4.708 | 4.647 | 5.059 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 8.470 | 8.360 | 9.300 | - | - | 0 | 0 | - | 4.708 | 4.647 | 5.170 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.708 | 4.708 | 4.763 | - | - | 0 | - | 3.82% |
| 2015-09-08 | 0 | 8.380 | 8.380 | 9.300 | - | - | 0 | 0 | - | 4.535 | 4.535 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-09-07 | 0 | 8.380 | 8.360 | 9.100 | - | - | 0 | 0 | - | 4.535 | 4.524 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 8.380 | 8.360 | 9.150 | - | - | 0 | 0 | - | 4.535 | 4.524 | 4.952 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 8.380 | 8.360 | 9.200 | - | - | 0 | 0 | - | 4.535 | 4.524 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-09-01 | 0 | 8.380 | 8.370 | 9.200 | 8.380 | 8.380 | 4,000 | 33,520 | 8.3800 | 4.535 | 4.530 | 4.979 | 4.535 | 4.535 | 7,391 | 4.5353 | 0.24% |
| 2015-08-31 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.524 | 4.524 | 4.708 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.524 | 4.524 | 4.708 | - | - | 0 | - | 0.00% |
| 2015-08-27 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.524 | 4.524 | 4.708 | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 8.360 | 8.360 | 8.700 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 4.524 | 4.524 | 4.708 | 4.524 | 4.524 | 3,695 | 4.5245 | 1.95% |
| 2015-08-25 | 0 | 8.200 | 8.000 | 8.400 | - | - | 0 | 0 | - | 4.438 | 4.330 | 4.546 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 8.200 | 8.100 | 8.800 | 8.200 | 8.700 | 34,000 | 284,900 | 8.3794 | 4.438 | 4.384 | 4.763 | 4.438 | 4.708 | 62,823 | 4.5350 | -6.82% |
| 2015-08-21 | 0 | 8.800 | 8.800 | 9.000 | 8.800 | 8.800 | 50,000 | 440,000 | 8.8000 | 4.763 | 4.763 | 4.871 | 4.763 | 4.763 | 92,387 | 4.7626 | -0.56% |
| 2015-08-20 | 0 | 8.850 | 8.850 | 9.100 | 8.850 | 8.900 | 104,000 | 920,700 | 8.8529 | 4.790 | 4.790 | 4.925 | 4.790 | 4.817 | 192,165 | 4.7912 | -1.67% |
| 2015-08-19 | 0 | 9.000 | 8.900 | 9.150 | - | - | 0 | 0 | - | 4.871 | 4.817 | 4.952 | - | - | 0 | - | 0.00% |
| 2015-08-18 | 0 | 9.000 | 9.000 | 9.130 | 9.000 | 9.060 | 150,000 | 1,356,740 | 9.0449 | 4.871 | 4.871 | 4.941 | 4.871 | 4.903 | 277,161 | 4.8951 | -2.07% |
| 2015-08-17 | 0 | 9.190 | 9.010 | 9.190 | - | - | 0 | 0 | - | 4.974 | 4.876 | 4.974 | - | - | 0 | - | -0.11% |
| 2015-08-14 | 0 | 9.200 | 9.010 | 9.300 | - | - | 0 | 0 | - | 4.979 | 4.876 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 9.200 | 9.020 | 9.200 | - | - | 0 | 0 | - | 4.979 | 4.882 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 9.200 | 9.010 | 9.200 | - | - | 0 | 0 | - | 4.979 | 4.876 | 4.979 | - | - | 0 | - | -1.08% |
| 2015-08-11 | 0 | 9.300 | 9.020 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.882 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.876 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.876 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.876 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 9.300 | 8.900 | 9.350 | - | - | 0 | 0 | - | 5.033 | 4.817 | 5.060 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 9.300 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.817 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 9.300 | 8.950 | 9.350 | - | - | 0 | 0 | - | 5.033 | 4.844 | 5.060 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 9.300 | 9.060 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.903 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.898 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 9.300 | 9.060 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.903 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.898 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.898 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.033 | 4.925 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 9.300 | 9.100 | 9.350 | - | - | 0 | 0 | - | 5.033 | 4.925 | 5.060 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 9.300 | 9.100 | 9.350 | - | - | 0 | 0 | - | 5.033 | 4.925 | 5.060 | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 9.300 | 9.100 | 9.350 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.033 | 4.925 | 5.060 | 5.033 | 5.033 | 7,391 | 5.0332 | 1.09% |
| 2015-07-20 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 4.979 | 4.925 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 4.979 | 4.925 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 4.979 | 4.925 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 4.979 | 4.925 | 5.033 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 9.200 | 9.050 | 9.300 | 9.200 | 9.200 | 10,000 | 92,000 | 9.2000 | 4.979 | 4.898 | 5.033 | 4.979 | 4.979 | 18,477 | 4.9791 | 1.88% |
| 2015-07-13 | 0 | 9.030 | 9.030 | 9.300 | - | - | 128 | 1,139 | 8.8984 | 4.887 | 4.887 | 5.033 | - | - | 237 | 4.8159 | 0.33% |
| 2015-07-10 | 0 | 9.000 | 9.000 | 9.250 | - | - | 0 | 0 | - | 4.871 | 4.871 | 5.006 | - | - | 0 | - | 0.00% |
| 2015-07-09 | 0 | 9.000 | 8.800 | 9.230 | - | - | 0 | 0 | - | 4.871 | 4.763 | 4.995 | - | - | 0 | - | 0.00% |
| 2015-07-08 | 0 | 9.000 | 8.800 | 9.250 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 4.871 | 4.763 | 5.006 | 4.871 | 4.871 | 18,477 | 4.8708 | -2.17% |
| 2015-07-07 | 0 | 9.200 | 9.000 | 9.200 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 4.979 | 4.871 | 4.979 | 4.979 | 4.979 | 3,695 | 4.9791 | 2.22% |
| 2015-07-06 | 0 | 9.000 | 8.800 | 9.220 | 9.000 | 9.160 | 108,000 | 987,340 | 9.1420 | 4.871 | 4.763 | 4.990 | 4.871 | 4.957 | 199,556 | 4.9477 | -3.23% |
| 2015-07-03 | 0 | 9.300 | 9.170 | 9.400 | - | - | 0 | 0 | - | 5.033 | 4.963 | 5.087 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 9.300 | 9.170 | 9.400 | - | - | 0 | 0 | - | 5.033 | 4.963 | 5.087 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 9.300 | 9.300 | 9.450 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.033 | 5.033 | 5.114 | 5.033 | 5.033 | 7,391 | 5.0332 | -1.06% |
| 2015-06-29 | 0 | 9.400 | 9.160 | 9.400 | - | - | 0 | 0 | - | 5.087 | 4.957 | 5.087 | - | - | 0 | - | -0.63% |
| 2015-06-26 | 0 | 9.460 | 9.160 | 9.650 | - | - | 0 | 0 | - | 5.120 | 4.957 | 5.223 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 9.460 | 9.210 | 9.490 | - | - | 0 | 0 | - | 5.120 | 4.984 | 5.136 | - | - | 0 | - | 0.00% |
| 2015-06-24 | 0 | 9.460 | 9.210 | 9.490 | - | - | 0 | 0 | - | 5.120 | 4.984 | 5.136 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 9.460 | 9.200 | 9.490 | 9.160 | 9.460 | 6,764 | 63,092 | 9.3276 | 5.120 | 4.979 | 5.136 | 4.957 | 5.120 | 12,498 | 5.0481 | 3.28% |
| 2015-06-22 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 4.957 | 4.957 | 5.141 | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 4.957 | 4.957 | 5.141 | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 9.160 | 9.160 | 9.450 | - | - | 0 | 0 | - | 4.957 | 4.957 | 5.114 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 4.957 | 4.957 | 5.141 | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 9.160 | 9.160 | 9.450 | 9.150 | 9.150 | 4,432 | 40,415 | 9.1189 | 4.957 | 4.957 | 5.114 | 4.952 | 4.952 | 8,189 | 4.9352 | -0.54% |
| 2015-06-15 | 0 | 9.210 | 9.150 | 9.600 | - | - | 0 | 0 | - | 4.984 | 4.952 | 5.196 | - | - | 0 | - | 0.00% |
| 2015-06-12 | 0 | 9.210 | 9.150 | 9.500 | - | - | 0 | 0 | - | 4.984 | 4.952 | 5.141 | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 9.210 | 9.210 | 9.400 | 9.200 | 9.200 | 18,000 | 165,600 | 9.2000 | 4.984 | 4.984 | 5.087 | 4.979 | 4.979 | 33,259 | 4.9791 | 0.11% |
| 2015-06-10 | 0 | 9.200 | 9.180 | 9.300 | 9.200 | 9.300 | 14,000 | 129,400 | 9.2429 | 4.979 | 4.968 | 5.033 | 4.979 | 5.033 | 25,868 | 5.0023 | -3.97% |
| 2015-06-09 | 0 | 9.580 | 9.200 | 9.580 | - | - | 0 | 0 | - | 5.185 | 4.979 | 5.185 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 9.580 | 9.210 | 9.580 | - | - | 0 | 0 | - | 5.185 | 4.984 | 5.185 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 9.580 | 9.350 | 9.580 | - | - | 0 | 0 | - | 5.185 | 5.060 | 5.185 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 9.580 | 9.300 | 9.580 | - | - | 0 | 0 | - | 5.185 | 5.033 | 5.185 | - | - | 0 | - | 0.00% |
| 2015-06-03 | 0 | 9.580 | 9.350 | 9.580 | - | - | 0 | 0 | - | 5.185 | 5.060 | 5.185 | - | - | 0 | - | 0.00% |
| 2015-06-02 | 0 | 9.580 | 9.350 | 9.580 | 9.500 | 9.580 | 6,000 | 57,160 | 9.5267 | 5.185 | 5.060 | 5.185 | 5.141 | 5.185 | 11,086 | 5.1559 | 2.46% |
| 2015-06-01 | 0 | 9.350 | 9.350 | 9.650 | 9.350 | 9.350 | 7,748 | 72,041 | 9.2980 | 5.060 | 5.060 | 5.223 | 5.060 | 5.060 | 14,316 | 5.0321 | -3.61% |
| 2015-05-29 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.250 | 5.141 | 5.250 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.250 | 5.141 | 5.250 | - | - | 0 | - | 0.00% |
| 2015-05-27 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.250 | 5.141 | 5.250 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.250 | 5.141 | 5.250 | - | - | 0 | - | 0.00% |
| 2015-05-22 | 0 | 9.700 | 9.500 | 9.700 | 9.700 | 9.700 | 32,000 | 310,400 | 9.7000 | 5.250 | 5.141 | 5.250 | 5.250 | 5.250 | 59,128 | 5.2497 | -1.02% |
| 2015-05-21 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 5.304 | 5.196 | 5.358 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 9.800 | 9.600 | 9.800 | 9.800 | 9.800 | 2,000 | 19,600 | 9.8000 | 5.304 | 5.196 | 5.304 | 5.304 | 5.304 | 3,695 | 5.3038 | 1.03% |
| 2015-05-19 | 0 | 9.700 | 9.600 | 9.700 | 9.700 | 9.700 | 6,000 | 58,200 | 9.7000 | 5.250 | 5.196 | 5.250 | 5.250 | 5.250 | 11,086 | 5.2497 | 1.25% |
| 2015-05-18 | 0 | 9.580 | 9.580 | 9.700 | 9.580 | 9.700 | 18,532 | 178,014 | 9.6058 | 5.185 | 5.185 | 5.250 | 5.185 | 5.250 | 34,242 | 5.1987 | 0.84% |
| 2015-05-15 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 5.141 | 5.141 | 5.196 | 5.141 | 5.141 | 11,086 | 5.1414 | -0.52% |
| 2015-05-14 | 0 | 9.550 | 9.400 | 9.600 | - | - | 160 | 1,492 | 9.3250 | 5.168 | 5.087 | 5.196 | - | - | 296 | 5.0467 | 0.00% |
| 2015-05-13 | 0 | 9.550 | 9.450 | 9.550 | - | - | 0 | 0 | - | 5.168 | 5.114 | 5.168 | - | - | 0 | - | -0.52% |
| 2015-05-12 | 0 | 9.600 | 9.450 | 9.650 | 9.600 | 9.600 | 2,000 | 19,200 | 9.6000 | 5.196 | 5.114 | 5.223 | 5.196 | 5.196 | 3,695 | 5.1955 | 1.05% |
| 2015-05-11 | 0 | 9.500 | 9.300 | 9.500 | 9.450 | 9.500 | 14,304 | 135,602 | 9.4800 | 5.141 | 5.033 | 5.141 | 5.114 | 5.141 | 26,430 | 5.1306 | 1.60% |
| 2015-05-08 | 0 | 9.350 | 9.200 | 9.450 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.114 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 9.350 | 9.200 | 9.450 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.114 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 9.350 | 9.210 | 9.400 | - | - | 0 | 0 | - | 5.060 | 4.984 | 5.087 | - | - | 0 | - | 0.00% |
| 2015-05-05 | 0 | 9.350 | 9.200 | 9.400 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.087 | - | - | 0 | - | 0.00% |
| 2015-05-04 | 0 | 9.350 | 9.280 | 9.400 | 9.280 | 9.350 | 20,220 | 188,399 | 9.3175 | 5.060 | 5.022 | 5.087 | 5.022 | 5.060 | 37,361 | 5.0426 | 1.08% |
| 2015-04-30 | 0 | 9.250 | 9.150 | 9.250 | 9.250 | 9.250 | 3,920 | 36,068 | 9.2010 | 5.006 | 4.952 | 5.006 | 5.006 | 5.006 | 7,243 | 4.9796 | 1.09% |
| 2015-04-29 | 0 | 9.150 | 8.950 | 9.200 | - | - | 0 | 0 | - | 4.952 | 4.844 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-04-28 | 0 | 9.150 | 9.000 | 9.190 | - | - | 0 | 0 | - | 4.952 | 4.871 | 4.974 | - | - | 0 | - | 0.00% |
| 2015-04-27 | 0 | 9.150 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.952 | 4.871 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-04-24 | 0 | 9.150 | 9.000 | 9.320 | 8.950 | 9.150 | 14,000 | 127,100 | 9.0786 | 4.952 | 4.871 | 5.044 | 4.844 | 4.952 | 25,868 | 4.9133 | 2.58% |
| 2015-04-23 | 0 | 8.920 | 8.910 | 9.090 | - | - | 0 | 0 | - | 4.828 | 4.822 | 4.920 | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 8.920 | 8.920 | 9.090 | - | - | 0 | 0 | - | 4.828 | 4.828 | 4.920 | - | - | 0 | - | 0.00% |
| 2015-04-21 | 0 | 8.920 | 8.920 | 9.090 | 8.920 | 8.950 | 8,000 | 71,540 | 8.9425 | 4.828 | 4.828 | 4.920 | 4.828 | 4.844 | 14,782 | 4.8397 | -0.89% |
| 2015-04-20 | 0 | 9.000 | 8.940 | 9.050 | 8.910 | 9.050 | 9,484 | 84,843 | 8.9459 | 4.871 | 4.838 | 4.898 | 4.822 | 4.898 | 17,524 | 4.8415 | -0.55% |
| 2015-04-17 | 0 | 9.050 | 8.900 | 9.050 | - | - | 0 | 0 | - | 4.898 | 4.817 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 9.050 | 8.920 | 9.230 | 9.050 | 9.050 | 2,000 | 18,100 | 9.0500 | 4.898 | 4.828 | 4.995 | 4.898 | 4.898 | 3,695 | 4.8979 | 0.56% |
| 2015-04-15 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 8,000 | 72,000 | 9.0000 | 4.871 | 4.844 | 4.871 | 4.871 | 4.871 | 14,782 | 4.8708 | 0.56% |
| 2015-04-14 | 0 | 8.950 | 8.900 | 8.990 | - | - | 0 | 0 | - | 4.844 | 4.817 | 4.865 | - | - | 0 | - | 0.00% |
| 2015-04-13 | 0 | 8.950 | 8.820 | 9.040 | 8.900 | 9.000 | 20,000 | 178,800 | 8.9400 | 4.844 | 4.773 | 4.892 | 4.817 | 4.871 | 36,955 | 4.8383 | 2.17% |
| 2015-04-10 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 4.741 | 4.741 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-04-09 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 4.741 | 4.741 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-04-08 | 0 | 8.760 | 8.710 | 8.850 | - | - | 0 | 0 | - | 4.741 | 4.714 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-04-02 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 4.741 | 4.741 | 4.790 | - | - | 0 | - | 0.11% |
| 2015-04-01 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.736 | 4.736 | 4.790 | - | - | 0 | - | 0.46% |
| 2015-03-31 | 0 | 8.710 | 8.710 | 8.850 | 8.700 | 8.700 | 2,532 | 22,001 | 8.6892 | 4.714 | 4.714 | 4.790 | 4.708 | 4.708 | 4,678 | 4.7026 | -1.02% |
| 2015-03-30 | 0 | 8.800 | 8.700 | 8.850 | - | - | 0 | 0 | - | 4.763 | 4.708 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-27 | 0 | 8.800 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.763 | 4.736 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 8.800 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.763 | 4.736 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-25 | 0 | 8.800 | 8.800 | 8.850 | - | - | 0 | 0 | - | 4.763 | 4.763 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 8.800 | 8.700 | 8.850 | 8.800 | 8.800 | 12,000 | 105,600 | 8.8000 | 4.763 | 4.708 | 4.790 | 4.763 | 4.763 | 22,173 | 4.7626 | 0.00% |
| 2015-03-23 | 0 | 8.800 | 8.800 | 8.850 | - | - | 0 | 0 | - | 4.763 | 4.763 | 4.790 | - | - | 0 | - | 0.69% |
| 2015-03-20 | 0 | 8.740 | 8.740 | 8.850 | 8.700 | 8.720 | 7,600 | 66,130 | 8.7013 | 4.730 | 4.730 | 4.790 | 4.708 | 4.719 | 14,043 | 4.7092 | -1.24% |
| 2015-03-19 | 0 | 8.850 | 8.710 | 8.850 | - | - | 0 | 0 | - | 4.790 | 4.714 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 8.850 | 8.780 | 8.850 | - | - | 0 | 0 | - | 4.790 | 4.752 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 8.850 | 8.760 | 8.850 | - | - | 0 | 0 | - | 4.790 | 4.741 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 8.850 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 8.850 | 8.760 | 8.850 | - | - | 0 | 0 | - | 4.790 | 4.741 | 4.790 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 8.850 | 8.750 | 8.900 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.817 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.790 | 4.736 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 4.790 | 4.763 | 4.790 | 4.790 | 4.790 | 7,391 | 4.7896 | -1.56% |
| 2015-03-04 | 0 | 8.990 | 8.900 | 8.990 | - | - | 0 | 0 | - | 4.865 | 4.817 | 4.865 | - | - | 0 | - | -0.11% |
| 2015-03-03 | 0 | 9.000 | 8.940 | 9.080 | 8.900 | 9.090 | 6,532 | 58,682 | 8.9838 | 4.871 | 4.838 | 4.914 | 4.817 | 4.920 | 12,069 | 4.8620 | 0.90% |
| 2015-03-02 | 0 | 8.920 | 8.900 | 9.080 | 8.920 | 8.930 | 54,000 | 481,820 | 8.9226 | 4.828 | 4.817 | 4.914 | 4.828 | 4.833 | 99,778 | 4.8289 | -0.56% |
| 2015-02-27 | 0 | 8.970 | 8.970 | 9.100 | - | - | 10,000 | 89,700 | 8.9700 | 4.855 | 4.855 | 4.925 | - | - | 18,477 | 4.8546 | 0.00% |
| 2015-02-26 | 0 | 8.970 | 8.910 | 8.970 | 8.970 | 8.970 | 4,000 | 35,880 | 8.9700 | 4.855 | 4.822 | 4.855 | 4.855 | 4.855 | 7,391 | 4.8546 | 0.00% |
| 2015-02-25 | 0 | 8.970 | 8.950 | 9.010 | 8.970 | 8.970 | 18,912 | 169,917 | 8.9846 | 4.855 | 4.844 | 4.876 | 4.855 | 4.855 | 34,944 | 4.8625 | -0.44% |
| 2015-02-24 | 0 | 9.010 | 9.000 | 9.010 | 9.010 | 9.010 | 2,000 | 18,020 | 9.0100 | 4.876 | 4.871 | 4.876 | 4.876 | 4.876 | 3,695 | 4.8762 | -0.99% |
| 2015-02-23 | 0 | 9.100 | 9.010 | 9.200 | - | - | 0 | 0 | - | 4.925 | 4.876 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-02-18 | 0 | 9.100 | 9.050 | 9.200 | - | - | 0 | 0 | - | 4.925 | 4.898 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-02-17 | 0 | 9.100 | 9.100 | 9.190 | - | - | 0 | 0 | - | 4.925 | 4.925 | 4.974 | - | - | 0 | - | 1.00% |
| 2015-02-16 | 0 | 9.010 | 9.010 | 9.190 | 9.010 | 9.010 | 5,800 | 52,132 | 8.9883 | 4.876 | 4.876 | 4.974 | 4.876 | 4.876 | 10,717 | 4.8645 | -0.55% |
| 2015-02-13 | 0 | 9.060 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.903 | 4.871 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 9.060 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.903 | 4.871 | 4.979 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 9.060 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.903 | 4.871 | 4.952 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 9.060 | 9.000 | 9.200 | 9.060 | 9.060 | 3,504 | 31,656 | 9.0342 | 4.903 | 4.871 | 4.979 | 4.903 | 4.903 | 6,474 | 4.8894 | -0.44% |
| 2015-02-09 | 0 | 9.100 | 9.000 | 9.280 | - | - | 0 | 0 | - | 4.925 | 4.871 | 5.022 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 9.100 | 9.100 | 9.300 | 9.060 | 9.100 | 47,765 | 433,545 | 9.0766 | 4.925 | 4.925 | 5.033 | 4.903 | 4.925 | 88,257 | 4.9123 | 0.00% |
| 2015-02-05 | 0 | 9.100 | 9.000 | 9.450 | - | - | 0 | 0 | - | 4.925 | 4.871 | 5.114 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 9.100 | 9.050 | 9.450 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 4.925 | 4.898 | 5.114 | 4.925 | 4.925 | 7,391 | 4.9249 | 0.00% |
| 2015-02-03 | 0 | 9.100 | 9.000 | 9.350 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 4.925 | 4.871 | 5.060 | 4.925 | 4.925 | 3,695 | 4.9249 | 0.00% |
| 2015-02-02 | 0 | 9.100 | 9.000 | 9.120 | - | - | 0 | 0 | - | 4.925 | 4.871 | 4.936 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 9.100 | 8.960 | 9.300 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 4.925 | 4.849 | 5.033 | 4.925 | 4.925 | 3,695 | 4.9249 | 0.00% |
| 2015-01-29 | 0 | 9.100 | 9.050 | 9.150 | 9.100 | 9.100 | 6,000 | 54,600 | 9.1000 | 4.925 | 4.898 | 4.952 | 4.925 | 4.925 | 11,086 | 4.9249 | 0.55% |
| 2015-01-28 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 4.898 | 4.898 | 4.925 | 4.871 | 4.871 | 18,477 | 4.8708 | 0.44% |
| 2015-01-27 | 0 | 9.010 | 8.910 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.822 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 9.010 | 8.900 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.817 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 9.010 | 9.010 | 9.100 | 8.950 | 9.050 | 64,000 | 578,300 | 9.0359 | 4.876 | 4.876 | 4.925 | 4.844 | 4.898 | 118,255 | 4.8903 | 0.11% |
| 2015-01-22 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.790 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 9.000 | 8.900 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.817 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.708 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.708 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-16 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.708 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.790 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 4.871 | 4.790 | 4.898 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 9.000 | 8.700 | 9.100 | - | - | 0 | 0 | - | 4.871 | 4.708 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-12 | 0 | 9.000 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.871 | 4.708 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-01-09 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.871 | 4.763 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.871 | 4.763 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.871 | 4.763 | 4.871 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 9.000 | 8.710 | 9.100 | - | - | 0 | 0 | - | 4.871 | 4.714 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.871 | 4.763 | 4.925 | - | - | 0 | - | 0.00% |
| 2015-01-02 | 0 | 9.000 | 8.780 | 9.150 | 8.800 | 9.000 | 6,000 | 53,600 | 8.9333 | 4.871 | 4.752 | 4.952 | 4.763 | 4.871 | 11,086 | 4.8347 | 2.16% |
| 2014-12-31 | 0 | 8.810 | 8.810 | 8.900 | - | - | 0 | 0 | - | 4.768 | 4.768 | 4.817 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 8.810 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.768 | 4.763 | 4.925 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 8.810 | 8.810 | 9.100 | - | - | 0 | 0 | - | 4.768 | 4.768 | 4.925 | - | - | 0 | - | 0.11% |
| 2014-12-24 | 0 | 8.800 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.763 | 4.763 | 4.925 | - | - | 0 | - | 0.23% |
| 2014-12-23 | 0 | 8.780 | 8.780 | 9.100 | - | - | 0 | 0 | - | 4.752 | 4.752 | 4.925 | - | - | 0 | - | 0.34% |
| 2014-12-22 | 0 | 8.750 | 8.750 | 9.090 | 8.700 | 9.100 | 12,000 | 108,400 | 9.0333 | 4.736 | 4.736 | 4.920 | 4.708 | 4.925 | 22,173 | 4.8889 | -4.37% |
| 2014-12-19 | 0 | 9.150 | 8.700 | 9.150 | - | - | 0 | 0 | - | 4.952 | 4.708 | 4.952 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 9.150 | 8.710 | 9.200 | - | - | 384 | 3,321 | 8.6484 | 4.952 | 4.714 | 4.979 | - | - | 710 | 4.6806 | 0.00% |
| 2014-12-17 | 0 | 9.150 | 8.700 | 9.200 | - | - | 0 | 0 | - | 4.952 | 4.708 | 4.979 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 9.150 | 8.700 | 9.200 | - | - | 0 | 0 | - | 4.952 | 4.708 | 4.979 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 9.150 | 8.700 | 9.150 | 9.150 | 9.150 | 60,320 | 551,816 | 9.1481 | 4.952 | 4.708 | 4.952 | 4.952 | 4.952 | 111,456 | 4.9510 | -0.22% |
| 2014-12-12 | 0 | 9.400 | 9.100 | 9.400 | 9.500 | 9.500 | 10,000 | 95,000 | 9.5000 | 4.963 | 4.804 | 4.963 | 5.016 | 5.016 | 18,941 | 5.0156 | 2.73% |
| 2014-12-11 | 0 | 9.150 | 9.000 | - | - | - | 0 | 0 | - | 4.831 | 4.752 | - | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 9.150 | 9.100 | - | - | - | 0 | 0 | - | 4.831 | 4.804 | - | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 9.150 | 8.900 | 9.150 | - | - | 0 | 0 | - | 4.831 | 4.699 | 4.831 | - | - | 0 | - | 0.00% |
| 2014-12-08 | 0 | 9.150 | 9.100 | - | 9.150 | 9.150 | 6,336 | 57,940 | 9.1446 | 4.831 | 4.804 | - | 4.831 | 4.831 | 12,001 | 4.8280 | 0.55% |
| 2014-12-05 | 0 | 9.100 | 8.900 | - | - | - | 0 | 0 | - | 4.804 | 4.699 | - | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 9.100 | 8.900 | 9.150 | 9.100 | 9.100 | 8,000 | 72,800 | 9.1000 | 4.804 | 4.699 | 4.831 | 4.804 | 4.804 | 15,153 | 4.8044 | -0.55% |
| 2014-12-03 | 0 | 9.150 | 9.020 | 9.220 | - | - | 0 | 0 | - | 4.831 | 4.762 | 4.868 | - | - | 0 | - | 0.00% |
| 2014-12-02 | 0 | 9.150 | 9.020 | 9.150 | - | - | 0 | 0 | - | 4.831 | 4.762 | 4.831 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 9.150 | 8.910 | 9.180 | - | - | 0 | 0 | - | 4.831 | 4.704 | 4.847 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 9.150 | 9.150 | - | 8.920 | 9.100 | 12,000 | 107,900 | 8.9917 | 4.831 | 4.831 | - | 4.709 | 4.804 | 22,729 | 4.7472 | 3.98% |
| 2014-11-27 | 0 | 8.800 | 8.800 | 9.200 | - | - | 0 | 0 | - | 4.646 | 4.646 | 4.857 | - | - | 0 | - | 0.00% |
| 2014-11-26 | 0 | 8.800 | 8.800 | 9.420 | - | - | 0 | 0 | - | 4.646 | 4.646 | 4.973 | - | - | 0 | - | 0.46% |
| 2014-11-25 | 0 | 8.760 | 8.760 | 9.140 | - | - | 0 | 0 | - | 4.625 | 4.625 | 4.826 | - | - | 0 | - | 0.46% |
| 2014-11-24 | 0 | 8.720 | 8.720 | 8.990 | 8.410 | 8.410 | 4,532 | 38,082 | 8.4029 | 4.604 | 4.604 | 4.746 | 4.440 | 4.440 | 8,584 | 4.4364 | -2.02% |
| 2014-11-21 | 0 | 8.900 | 8.500 | 9.130 | - | - | 0 | 0 | - | 4.699 | 4.488 | 4.820 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 8.900 | 8.800 | 9.050 | - | - | 0 | 0 | - | 4.699 | 4.646 | 4.778 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 4,608 | 40,938 | 8.8841 | 4.699 | 4.646 | 4.752 | 4.699 | 4.699 | 8,728 | 4.6905 | -0.78% |
| 2014-11-18 | 0 | 8.970 | 8.900 | 9.090 | - | - | 0 | 0 | - | 4.736 | 4.699 | 4.799 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 8.970 | 8.900 | 9.090 | - | - | 0 | 0 | - | 4.736 | 4.699 | 4.799 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 8.970 | 8.900 | 9.000 | - | - | 0 | 0 | - | 4.736 | 4.699 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 8.970 | 8.800 | 9.040 | - | - | 0 | 0 | - | 4.736 | 4.646 | 4.773 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 8.970 | 8.800 | 9.050 | - | - | 0 | 0 | - | 4.736 | 4.646 | 4.778 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 8.970 | 8.950 | 9.040 | - | - | 0 | 0 | - | 4.736 | 4.725 | 4.773 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 8.970 | 8.960 | 9.050 | - | - | 600 | 5,310 | 8.8500 | 4.736 | 4.731 | 4.778 | - | - | 1,136 | 4.6724 | 0.00% |
| 2014-11-07 | 0 | 8.970 | 8.950 | 9.000 | 8.970 | 8.970 | 10,000 | 89,700 | 8.9700 | 4.736 | 4.725 | 4.752 | 4.736 | 4.736 | 18,941 | 4.7358 | -0.22% |
| 2014-11-06 | 0 | 8.990 | 8.850 | 8.990 | 8.990 | 8.990 | 14,000 | 125,860 | 8.9900 | 4.746 | 4.672 | 4.746 | 4.746 | 4.746 | 26,517 | 4.7464 | 0.00% |
| 2014-11-05 | 0 | 8.990 | 8.900 | 9.000 | 8.950 | 8.990 | 4,000 | 35,880 | 8.9700 | 4.746 | 4.699 | 4.752 | 4.725 | 4.746 | 7,576 | 4.7358 | 2.04% |
| 2014-11-04 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 4.651 | 4.651 | 4.725 | - | - | 0 | - | 0.11% |
| 2014-11-03 | 0 | 8.800 | 8.800 | 8.990 | - | - | 0 | 0 | - | 4.646 | 4.646 | 4.746 | - | - | 0 | - | 0.57% |
| 2014-10-31 | 0 | 8.750 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.620 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 8.750 | 8.750 | 8.990 | 8.750 | 8.750 | 8,200 | 71,580 | 8.7293 | 4.620 | 4.620 | 4.746 | 4.620 | 4.620 | 15,531 | 4.6087 | 0.00% |
| 2014-10-29 | 0 | 8.750 | 8.750 | 8.990 | - | - | 2,000 | 17,500 | 8.7500 | 4.620 | 4.620 | 4.746 | - | - | 3,788 | 4.6196 | 0.00% |
| 2014-10-28 | 0 | 8.750 | 8.750 | 8.990 | - | - | 255,360 | 2,216,497 | 8.6799 | 4.620 | 4.620 | 4.746 | - | - | 483,673 | 4.5826 | 0.57% |
| 2014-10-27 | 0 | 8.700 | 8.700 | 8.990 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.593 | 4.593 | 4.746 | 4.593 | 4.593 | 3,788 | 4.5933 | -0.68% |
| 2014-10-24 | 0 | 8.760 | 8.750 | 8.990 | - | - | 0 | 0 | - | 4.625 | 4.620 | 4.746 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 8.760 | 8.760 | 8.950 | - | - | 0 | 0 | - | 4.625 | 4.625 | 4.725 | - | - | 0 | - | 0.11% |
| 2014-10-22 | 0 | 8.750 | 8.750 | 8.900 | 8.750 | 8.750 | 2,532 | 22,101 | 8.7287 | 4.620 | 4.620 | 4.699 | 4.620 | 4.620 | 4,796 | 4.6084 | 0.57% |
| 2014-10-21 | 0 | 8.700 | 8.700 | 8.990 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.593 | 4.593 | 4.746 | 4.593 | 4.593 | 3,788 | 4.5933 | -0.57% |
| 2014-10-20 | 0 | 8.750 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.593 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 8.750 | 8.350 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.408 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 8.750 | 8.350 | 8.990 | - | - | 0 | 0 | - | 4.620 | 4.408 | 4.746 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 8.750 | 8.350 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.408 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 8.750 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.593 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 8.750 | 8.730 | 9.000 | - | - | 0 | 0 | - | 4.620 | 4.609 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 8.750 | 8.700 | 8.900 | 8.750 | 8.750 | 6,000 | 52,500 | 8.7500 | 4.620 | 4.593 | 4.699 | 4.620 | 4.620 | 11,364 | 4.6196 | -0.79% |
| 2014-10-09 | 0 | 8.820 | 8.750 | 8.940 | 8.820 | 9.000 | 8,000 | 70,920 | 8.8650 | 4.657 | 4.620 | 4.720 | 4.657 | 4.752 | 15,153 | 4.6804 | 0.23% |
| 2014-10-08 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.646 | 4.540 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-07 | 0 | 8.800 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.646 | 4.646 | 4.752 | - | - | 0 | - | 0.00% |
| 2014-10-06 | 0 | 8.800 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.646 | 4.646 | 4.752 | - | - | 0 | - | 1.15% |
| 2014-10-03 | 0 | 8.700 | 8.660 | 8.910 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 4.593 | 4.572 | 4.704 | 4.593 | 4.593 | 18,941 | 4.5933 | -0.11% |
| 2014-09-30 | 0 | 8.710 | 8.710 | 8.910 | - | - | 0 | 0 | - | 4.599 | 4.599 | 4.704 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 8.710 | 8.700 | 8.910 | - | - | 0 | 0 | - | 4.599 | 4.593 | 4.704 | - | - | 0 | - | 0.00% |
| 2014-09-26 | 0 | 8.710 | 8.710 | - | 8.700 | 8.800 | 18,000 | 157,360 | 8.7422 | 4.599 | 4.599 | - | 4.593 | 4.646 | 34,093 | 4.6155 | -0.11% |
| 2014-09-25 | 0 | 8.720 | 8.700 | 8.800 | 8.720 | 8.800 | 27,772 | 242,988 | 8.7494 | 4.604 | 4.593 | 4.646 | 4.604 | 4.646 | 52,602 | 4.6193 | -3.11% |
| 2014-09-24 | 0 | 9.000 | 8.810 | 9.100 | - | - | 0 | 0 | - | 4.752 | 4.651 | 4.804 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 9.000 | 8.880 | 9.050 | 8.900 | 9.000 | 20,000 | 178,700 | 8.9350 | 4.752 | 4.688 | 4.778 | 4.699 | 4.752 | 37,882 | 4.7173 | -1.96% |
| 2014-09-22 | 0 | 9.180 | 8.710 | 9.180 | - | - | 0 | 0 | - | 4.847 | 4.599 | 4.847 | - | - | 0 | - | -0.11% |
| 2014-09-19 | 0 | 9.190 | 8.900 | 9.290 | - | - | 780 | 6,879 | 8.8192 | 4.852 | 4.699 | 4.905 | - | - | 1,477 | 4.6562 | 0.00% |
| 2014-09-18 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.699 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.699 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-16 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.699 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 9.190 | 8.900 | 9.200 | - | - | 0 | 0 | - | 4.852 | 4.699 | 4.857 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 9.190 | 9.000 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.752 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 9.190 | 8.980 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.741 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 9.190 | 8.980 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.741 | 4.910 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 9.190 | 8.980 | 9.190 | 9.050 | 9.190 | 14,000 | 126,980 | 9.0700 | 4.852 | 4.741 | 4.852 | 4.778 | 4.852 | 26,517 | 4.7886 | -0.11% |
| 2014-09-05 | 0 | 9.200 | 8.810 | 9.200 | 9.190 | 9.200 | 8,000 | 73,540 | 9.1925 | 4.857 | 4.651 | 4.857 | 4.852 | 4.857 | 15,153 | 4.8533 | 0.33% |
| 2014-09-04 | 0 | 9.400 | 9.200 | 9.450 | 9.200 | 9.450 | 22,000 | 204,520 | 9.2964 | 4.841 | 4.738 | 4.867 | 4.738 | 4.867 | 42,715 | 4.7880 | 2.17% |
| 2014-09-03 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.300 | 26,329 | 239,288 | 9.0884 | 4.738 | 4.635 | 4.738 | 4.635 | 4.790 | 51,120 | 4.6809 | 2.00% |
| 2014-09-02 | 0 | 9.020 | 9.000 | 9.300 | 9.020 | 9.300 | 20,777 | 191,010 | 9.1933 | 4.646 | 4.635 | 4.790 | 4.646 | 4.790 | 40,340 | 4.7350 | 0.22% |
| 2014-09-01 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 3,304 | 29,475 | 8.9210 | 4.635 | 4.584 | 4.738 | 4.635 | 4.635 | 6,415 | 4.5947 | 0.00% |
| 2014-08-29 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 50,000 | 450,000 | 9.0000 | 4.635 | 4.584 | 4.738 | 4.635 | 4.635 | 97,079 | 4.6354 | -1.64% |
| 2014-08-28 | 0 | 9.150 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.713 | 4.635 | 4.738 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 9.150 | 9.060 | 9.300 | - | - | 0 | 0 | - | 4.713 | 4.666 | 4.790 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 9.150 | 9.060 | 9.200 | - | - | 0 | 0 | - | 4.713 | 4.666 | 4.738 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 9.150 | 9.150 | 9.300 | 9.150 | 9.180 | 34,316 | 313,977 | 9.1496 | 4.713 | 4.713 | 4.790 | 4.713 | 4.728 | 66,628 | 4.7124 | 0.00% |
| 2014-08-22 | 0 | 9.150 | 8.900 | 9.200 | 9.050 | 9.150 | 6,000 | 54,500 | 9.0833 | 4.713 | 4.584 | 4.738 | 4.661 | 4.713 | 11,650 | 4.6783 | 3.39% |
| 2014-08-21 | 0 | 8.850 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.558 | 4.532 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 8.850 | 8.810 | 9.000 | 8.850 | 8.870 | 4,532 | 40,110 | 8.8504 | 4.558 | 4.538 | 4.635 | 4.558 | 4.568 | 8,799 | 4.5583 | -1.67% |
| 2014-08-19 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.635 | 4.532 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.635 | 4.532 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.635 | 4.532 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 9.000 | 8.850 | 9.000 | 9.020 | 9.020 | 2,000 | 18,040 | 9.0200 | 4.635 | 4.558 | 4.635 | 4.646 | 4.646 | 3,883 | 4.6457 | 1.93% |
| 2014-08-13 | 0 | 8.830 | 8.830 | 9.050 | 8.750 | 8.750 | 40,000 | 350,000 | 8.7500 | 4.548 | 4.548 | 4.661 | 4.507 | 4.507 | 77,664 | 4.5066 | -0.67% |
| 2014-08-12 | 0 | 8.890 | 8.890 | 9.100 | 8.890 | 8.890 | 2,000 | 17,780 | 8.8900 | 4.579 | 4.579 | 4.687 | 4.579 | 4.579 | 3,883 | 4.5787 | -0.11% |
| 2014-08-11 | 0 | 8.900 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.584 | 4.532 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 8.900 | 8.900 | 9.000 | - | - | 0 | 0 | - | 4.584 | 4.584 | 4.635 | - | - | 0 | - | 1.14% |
| 2014-08-07 | 0 | 8.800 | 8.800 | 9.050 | - | - | 0 | 0 | - | 4.532 | 4.532 | 4.661 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 8.800 | 8.800 | 9.050 | 8.800 | 8.800 | 8,000 | 70,400 | 8.8000 | 4.532 | 4.532 | 4.661 | 4.532 | 4.532 | 15,533 | 4.5324 | -1.12% |
| 2014-08-05 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 9.000 | 48,000 | 428,900 | 8.9354 | 4.584 | 4.584 | 4.635 | 4.532 | 4.635 | 93,196 | 4.6021 | -1.11% |
| 2014-08-04 | 0 | 9.000 | 8.900 | 9.050 | 8.850 | 9.000 | 24,000 | 214,500 | 8.9375 | 4.635 | 4.584 | 4.661 | 4.558 | 4.635 | 46,598 | 4.6032 | 0.00% |
| 2014-08-01 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 4.635 | 4.635 | 4.687 | 4.635 | 4.635 | 38,832 | 4.6354 | 1.69% |
| 2014-07-31 | 0 | 8.850 | 8.850 | 9.100 | 8.850 | 8.850 | 20,000 | 177,000 | 8.8500 | 4.558 | 4.558 | 4.687 | 4.558 | 4.558 | 38,832 | 4.5581 | -2.21% |
| 2014-07-30 | 0 | 9.050 | 8.800 | 9.050 | 9.100 | 9.100 | 6,000 | 54,600 | 9.1000 | 4.661 | 4.532 | 4.661 | 4.687 | 4.687 | 11,650 | 4.6869 | 0.56% |
| 2014-07-29 | 0 | 9.000 | 9.000 | 9.100 | - | - | 632 | 5,631 | 8.9098 | 4.635 | 4.635 | 4.687 | - | - | 1,227 | 4.5889 | 0.00% |
| 2014-07-28 | 0 | 9.000 | 8.800 | 9.150 | 9.000 | 9.000 | 10,532 | 94,745 | 8.9959 | 4.635 | 4.532 | 4.713 | 4.635 | 4.635 | 20,449 | 4.6333 | -0.55% |
| 2014-07-25 | 0 | 9.050 | 8.810 | 9.100 | - | - | 0 | 0 | - | 4.661 | 4.538 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 9.050 | 8.900 | 9.100 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 4.661 | 4.584 | 4.687 | 4.661 | 4.661 | 7,766 | 4.6611 | 1.69% |
| 2014-07-23 | 0 | 8.900 | 8.900 | 9.100 | 8.800 | 9.050 | 26,532 | 235,901 | 8.8912 | 4.584 | 4.584 | 4.687 | 4.532 | 4.661 | 51,514 | 4.5793 | 0.00% |
| 2014-07-22 | 0 | 8.900 | 8.900 | 9.100 | - | - | 0 | 0 | - | 4.584 | 4.584 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-07-21 | 0 | 8.900 | 8.900 | 9.100 | 8.900 | 9.000 | 10,000 | 89,200 | 8.9200 | 4.584 | 4.584 | 4.687 | 4.584 | 4.635 | 19,416 | 4.5942 | 0.56% |
| 2014-07-18 | 0 | 8.850 | 8.850 | 9.100 | - | - | 0 | 0 | - | 4.558 | 4.558 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 8.850 | 8.780 | 9.100 | - | - | 68 | 588 | 8.6471 | 4.558 | 4.522 | 4.687 | - | - | 132 | 4.4536 | 0.00% |
| 2014-07-16 | 0 | 8.850 | 8.700 | 9.100 | - | - | 1,184 | 10,241 | 8.6495 | 4.558 | 4.481 | 4.687 | - | - | 2,299 | 4.4549 | 0.00% |
| 2014-07-15 | 0 | 8.850 | 8.700 | 9.100 | - | - | 0 | 0 | - | 4.558 | 4.481 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-07-14 | 0 | 8.850 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.558 | 4.532 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 8.850 | 8.800 | 9.050 | 8.800 | 9.000 | 64,000 | 569,900 | 8.9047 | 4.558 | 4.532 | 4.661 | 4.532 | 4.635 | 124,262 | 4.5863 | 0.00% |
| 2014-07-10 | 0 | 8.850 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.558 | 4.532 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.850 | 14,000 | 123,400 | 8.8143 | 4.558 | 4.532 | 4.635 | 4.558 | 4.558 | 27,182 | 4.5397 | -1.67% |
| 2014-07-08 | 0 | 9.000 | 8.900 | 9.050 | - | - | 0 | 0 | - | 4.635 | 4.584 | 4.661 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 9.000 | 8.950 | 9.050 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 4.635 | 4.610 | 4.661 | 4.635 | 4.635 | 38,832 | 4.6354 | -0.55% |
| 2014-07-04 | 0 | 9.050 | 8.950 | 9.050 | - | - | 0 | 0 | - | 4.661 | 4.610 | 4.661 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 9.050 | 8.800 | 9.050 | 9.050 | 9.050 | 10,000 | 90,500 | 9.0500 | 4.661 | 4.532 | 4.661 | 4.661 | 4.661 | 19,416 | 4.6611 | 0.56% |
| 2014-07-02 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.635 | 4.532 | 4.687 | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 9.000 | 8.800 | 9.000 | 9.000 | 9.000 | 14,000 | 126,000 | 9.0000 | 4.635 | 4.532 | 4.635 | 4.635 | 4.635 | 27,182 | 4.6354 | 2.27% |
| 2014-06-27 | 0 | 8.800 | 8.800 | - | 8.800 | 8.900 | 38,000 | 337,400 | 8.8789 | 4.532 | 4.532 | - | 4.532 | 4.584 | 73,780 | 4.5730 | 0.57% |
| 2014-06-26 | 0 | 8.750 | 8.600 | - | - | - | 0 | 0 | - | 4.507 | 4.429 | - | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 8.750 | 8.700 | 8.850 | - | - | 0 | 0 | - | 4.507 | 4.481 | 4.558 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.507 | 4.507 | 4.558 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 8.750 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.507 | 4.481 | 4.584 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 8.750 | 8.650 | 8.900 | - | - | 0 | 0 | - | 4.507 | 4.455 | 4.584 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.507 | 4.455 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 8.750 | 8.750 | 8.900 | 8.700 | 8.700 | 15,824 | 137,577 | 8.6942 | 4.507 | 4.507 | 4.584 | 4.481 | 4.481 | 30,724 | 4.4779 | -0.57% |
| 2014-06-17 | 0 | 8.800 | 8.700 | 8.900 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 4.532 | 4.481 | 4.584 | 4.532 | 4.532 | 19,416 | 4.5324 | 0.00% |
| 2014-06-16 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 46,000 | 400,500 | 8.7065 | 4.532 | 4.507 | 4.532 | 4.481 | 4.532 | 89,313 | 4.4842 | 1.15% |
| 2014-06-13 | 0 | 8.700 | 8.620 | 8.800 | 8.700 | 8.700 | 3,520 | 30,441 | 8.6480 | 4.481 | 4.440 | 4.532 | 4.481 | 4.481 | 6,834 | 4.4541 | 0.00% |
| 2014-06-12 | 0 | 8.700 | 8.550 | 8.750 | 8.700 | 8.700 | 36,000 | 312,600 | 8.6833 | 4.481 | 4.404 | 4.507 | 4.481 | 4.481 | 69,897 | 4.4723 | 0.00% |
| 2014-06-11 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.481 | 4.481 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 32,000 | 278,400 | 8.7000 | 4.481 | 4.429 | 4.507 | 4.481 | 4.481 | 62,131 | 4.4809 | -0.23% |
| 2014-06-09 | 0 | 8.720 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.491 | 4.481 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 8.720 | 8.700 | 8.750 | 8.720 | 8.750 | 14,000 | 122,380 | 8.7414 | 4.491 | 4.481 | 4.507 | 4.491 | 4.507 | 27,182 | 4.5022 | 0.23% |
| 2014-06-05 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.481 | 4.481 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-06-04 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.481 | 4.429 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 8.700 | 8.600 | - | - | - | 0 | 0 | - | 4.481 | 4.429 | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 4.481 | 4.429 | 4.532 | 4.481 | 4.481 | 38,832 | 4.4809 | 0.58% |
| 2014-05-29 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 12,000 | 103,300 | 8.6083 | 4.455 | 4.455 | 4.481 | 4.429 | 4.455 | 23,299 | 4.4337 | 0.58% |
| 2014-05-28 | 0 | 8.600 | 8.550 | - | 8.550 | 8.600 | 12,000 | 102,800 | 8.5667 | 4.429 | 4.404 | - | 4.404 | 4.429 | 23,299 | 4.4122 | 1.78% |
| 2014-05-27 | 0 | 8.450 | 8.420 | 8.510 | 8.450 | 8.480 | 12,000 | 101,460 | 8.4550 | 4.352 | 4.337 | 4.383 | 4.352 | 4.368 | 23,299 | 4.3547 | -0.12% |
| 2014-05-26 | 0 | 8.460 | 8.450 | 8.600 | 8.440 | 8.500 | 42,000 | 355,380 | 8.4614 | 4.357 | 4.352 | 4.429 | 4.347 | 4.378 | 81,547 | 4.3580 | 0.12% |
| 2014-05-23 | 0 | 8.450 | 8.450 | 8.470 | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 4.352 | 4.352 | 4.362 | 4.352 | 4.352 | 38,832 | 4.3521 | 0.60% |
| 2014-05-22 | 0 | 8.400 | 8.310 | 8.400 | 8.320 | 8.400 | 4,000 | 33,440 | 8.3600 | 4.326 | 4.280 | 4.326 | 4.285 | 4.326 | 7,766 | 4.3057 | -0.47% |
| 2014-05-21 | 0 | 8.440 | 8.410 | 8.470 | 8.300 | 8.500 | 52,000 | 436,380 | 8.3919 | 4.347 | 4.332 | 4.362 | 4.275 | 4.378 | 100,963 | 4.3222 | 3.56% |
| 2014-05-20 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 4.198 | 4.198 | - | - | - | 0 | - | 0.62% |
| 2014-05-19 | 0 | 8.100 | 8.100 | - | 8.010 | 8.010 | 6,000 | 48,060 | 8.0100 | 4.172 | 4.172 | - | 4.125 | 4.125 | 11,650 | 4.1255 | -0.61% |
| 2014-05-16 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 4.198 | 4.198 | - | - | - | 0 | - | 1.24% |
| 2014-05-15 | 0 | 8.050 | 8.050 | 8.300 | 8.050 | 8.050 | 2,128 | 17,121 | 8.0456 | 4.146 | 4.146 | 4.275 | 4.146 | 4.146 | 4,132 | 4.1438 | -0.98% |
| 2014-05-14 | 0 | 8.130 | 8.130 | - | - | - | 0 | 0 | - | 4.187 | 4.187 | - | - | - | 0 | - | 0.25% |
| 2014-05-13 | 0 | 8.110 | 8.110 | - | - | - | 0 | 0 | - | 4.177 | 4.177 | - | - | - | 0 | - | 0.12% |
| 2014-05-12 | 0 | 8.100 | 8.100 | - | 8.000 | 8.100 | 14,336 | 115,187 | 8.0348 | 4.172 | 4.172 | - | 4.120 | 4.172 | 27,835 | 4.1383 | -0.12% |
| 2014-05-09 | 0 | 8.110 | 8.000 | 8.110 | - | - | 0 | 0 | - | 4.177 | 4.120 | 4.177 | - | - | 0 | - | -1.10% |
| 2014-05-08 | 0 | 8.200 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.223 | 4.120 | 4.223 | - | - | 0 | - | -1.20% |
| 2014-05-07 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 8.300 | 8.100 | 8.300 | - | - | 0 | 0 | - | 4.275 | 4.172 | 4.275 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 8.300 | 8.150 | - | - | - | 1,548 | 12,461 | 8.0497 | 4.275 | 4.198 | - | - | - | 3,006 | 4.1460 | 0.00% |
| 2014-04-28 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 8.300 | 8.100 | 8.500 | 8.300 | 8.300 | 12,050 | 99,995 | 8.2983 | 4.275 | 4.172 | 4.378 | 4.275 | 4.275 | 23,396 | 4.2740 | 0.00% |
| 2014-04-23 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 4.275 | 4.172 | 4.275 | 4.275 | 4.275 | 19,416 | 4.2748 | -0.60% |
| 2014-04-22 | 0 | 8.350 | 8.300 | - | - | - | 0 | 0 | - | 4.301 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 8.350 | 8.350 | 8.500 | - | - | 0 | 0 | - | 4.301 | 4.301 | 4.378 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 8.350 | 8.350 | 8.480 | 8.300 | 8.300 | 12,000 | 99,600 | 8.3000 | 4.301 | 4.301 | 4.368 | 4.275 | 4.275 | 23,299 | 4.2748 | -1.76% |
| 2014-04-15 | 0 | 8.500 | 8.000 | - | - | - | 0 | 0 | - | 4.378 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-04-14 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 8.500 | 8.300 | - | 8.500 | 8.500 | 3,064 | 25,788 | 8.4164 | 4.378 | 4.275 | - | 4.378 | 4.378 | 5,949 | 4.3348 | 0.00% |
| 2014-04-09 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.326 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.378 | 4.326 | 4.455 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 8.500 | 8.350 | - | - | - | 0 | 0 | - | 4.378 | 4.301 | - | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 8.500 | 8.350 | - | - | - | 0 | 0 | - | 4.378 | 4.301 | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 4.378 | 4.326 | - | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 8.500 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.378 | 4.378 | 4.455 | - | - | 0 | - | 0.59% |
| 2014-03-24 | 0 | 8.450 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.352 | 4.326 | 4.481 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 8.450 | 8.350 | 8.600 | 8.450 | 8.450 | 3,264 | 27,138 | 8.3143 | 4.352 | 4.301 | 4.429 | 4.352 | 4.352 | 6,337 | 4.2822 | 0.00% |
| 2014-03-20 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.450 | 8,000 | 67,300 | 8.4125 | 4.352 | 4.326 | 4.352 | 4.326 | 4.352 | 15,533 | 4.3328 | -1.74% |
| 2014-03-19 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.429 | 4.326 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 8.600 | 8.010 | - | - | - | 0 | 0 | - | 4.429 | 4.125 | - | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 8.600 | 8.500 | 8.750 | 8.600 | 8.600 | 10,832 | 93,132 | 8.5979 | 4.429 | 4.378 | 4.507 | 4.429 | 4.429 | 21,031 | 4.4283 | -2.49% |
| 2014-03-14 | 0 | 8.820 | 8.500 | - | - | - | 0 | 0 | - | 4.543 | 4.378 | - | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 8.820 | 7.220 | 8.900 | - | - | 0 | 0 | - | 4.543 | 3.719 | 4.584 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.543 | 4.378 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 8.820 | 8.500 | 8.980 | - | - | 0 | 0 | - | 4.543 | 4.378 | 4.625 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.543 | 4.378 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.543 | 4.378 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.543 | 4.378 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 8.820 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.543 | 4.429 | 4.635 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 8.820 | 8.600 | 8.850 | 8.820 | 8.820 | 18,000 | 158,760 | 8.8200 | 4.543 | 4.429 | 4.558 | 4.543 | 4.543 | 34,949 | 4.5427 | 0.23% |
| 2014-03-03 | 0 | 8.800 | 8.500 | 8.840 | - | - | 0 | 0 | - | 4.532 | 4.378 | 4.553 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 8.800 | 8.700 | 8.840 | 8.650 | 8.800 | 4,000 | 34,900 | 8.7250 | 4.532 | 4.481 | 4.553 | 4.455 | 4.532 | 7,766 | 4.4937 | 1.50% |
| 2014-02-27 | 0 | 8.670 | 8.250 | 8.670 | 8.700 | 8.710 | 6,000 | 52,220 | 8.7033 | 4.465 | 4.249 | 4.465 | 4.481 | 4.486 | 11,650 | 4.4826 | 0.81% |
| 2014-02-26 | 0 | 8.600 | 8.510 | - | 8.500 | 8.600 | 31,262 | 266,390 | 8.5212 | 4.429 | 4.383 | - | 4.378 | 4.429 | 60,698 | 4.3888 | 1.78% |
| 2014-02-25 | 0 | 8.450 | 8.000 | 8.600 | - | - | 0 | 0 | - | 4.352 | 4.120 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 8.450 | 8.200 | 8.590 | - | - | 0 | 0 | - | 4.352 | 4.223 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 4.352 | 4.352 | 4.404 | - | - | 0 | - | 1.81% |
| 2014-02-20 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.275 | 4.172 | - | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.275 | 4.172 | - | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.275 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.275 | 4.172 | - | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 8.300 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.275 | 4.275 | 4.378 | - | - | 0 | - | 1.84% |
| 2014-02-11 | 0 | 8.150 | 8.100 | - | - | - | 0 | 0 | - | 4.198 | 4.172 | - | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 8.150 | 8.100 | - | - | - | 0 | 0 | - | 4.198 | 4.172 | - | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 8.150 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.198 | 4.120 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 8.150 | 8.000 | - | - | - | 0 | 0 | - | 4.198 | 4.120 | - | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 8.150 | 8.100 | - | 8.150 | 8.200 | 6,000 | 49,000 | 8.1667 | 4.198 | 4.172 | - | 4.198 | 4.223 | 11,650 | 4.2062 | -0.61% |
| 2014-02-04 | 0 | 8.200 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.223 | 4.120 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 8.200 | 8.010 | 8.800 | - | - | 0 | 0 | - | 4.223 | 4.125 | 4.532 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 8.200 | 8.200 | 8.490 | - | - | 0 | 0 | - | 4.223 | 4.223 | 4.373 | - | - | 0 | - | 0.12% |
| 2014-01-28 | 0 | 8.190 | 8.150 | 8.500 | - | - | 0 | 0 | - | 4.218 | 4.198 | 4.378 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 8.190 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.218 | 4.120 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-01-24 | 0 | 8.190 | 8.180 | 8.500 | 8.190 | 8.220 | 58,000 | 476,460 | 8.2148 | 4.218 | 4.213 | 4.378 | 4.218 | 4.234 | 112,612 | 4.2310 | -0.97% |
| 2014-01-23 | 0 | 8.270 | 8.230 | 8.400 | 8.270 | 8.270 | 4,000 | 33,080 | 8.2700 | 4.259 | 4.239 | 4.326 | 4.259 | 4.259 | 7,766 | 4.2594 | 0.00% |
| 2014-01-22 | 0 | 8.270 | 8.270 | 8.400 | - | - | 1,008 | 8,275 | 8.2093 | 4.259 | 4.259 | 4.326 | - | - | 1,957 | 4.2281 | 0.00% |
| 2014-01-21 | 0 | 8.270 | 8.270 | - | - | - | 1,264 | 10,377 | 8.2097 | 4.259 | 4.259 | - | - | - | 2,454 | 4.2283 | 0.00% |
| 2014-01-20 | 0 | 8.270 | 8.250 | - | - | - | 0 | 0 | - | 4.259 | 4.249 | - | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 8.270 | 8.250 | - | - | - | 0 | 0 | - | 4.259 | 4.249 | - | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 8.270 | 8.230 | 8.550 | 8.270 | 8.300 | 8,000 | 66,280 | 8.2850 | 4.259 | 4.239 | 4.404 | 4.259 | 4.275 | 15,533 | 4.2671 | -2.71% |
| 2014-01-15 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 8.500 | 8.300 | 8.590 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 8.500 | 8.300 | 8.590 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.424 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.378 | 4.275 | 4.429 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.378 | 4.275 | - | - | - | 0 | - | 0.00% |
| 2014-01-02 | 0 | 8.500 | 8.500 | 8.650 | 8.450 | 8.450 | 6,000 | 50,700 | 8.4500 | 4.378 | 4.378 | 4.455 | 4.352 | 4.352 | 11,650 | 4.3521 | 0.95% |
| 2013-12-31 | 0 | 8.420 | 8.420 | 8.500 | 8.400 | 8.420 | 8,043 | 67,619 | 8.4072 | 4.337 | 4.337 | 4.378 | 4.326 | 4.337 | 15,616 | 4.3301 | -0.94% |
| 2013-12-30 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.378 | 4.326 | 4.429 | 4.378 | 4.378 | 7,766 | 4.3779 | -0.58% |
| 2013-12-27 | 0 | 8.550 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.404 | 4.378 | 4.429 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 4.404 | 4.404 | 4.429 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 8.550 | 8.550 | 8.750 | - | - | 0 | 0 | - | 4.404 | 4.404 | 4.507 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 8.550 | 8.550 | - | - | - | 0 | 0 | - | 4.404 | 4.404 | - | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 8.550 | 8.500 | - | 8.550 | 8.550 | 10,736 | 91,741 | 8.5452 | 4.404 | 4.378 | - | 4.404 | 4.404 | 20,845 | 4.4011 | 0.00% |
| 2013-12-18 | 0 | 8.550 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.404 | 4.378 | 4.635 | - | - | 0 | - | 0.00% |
| 2013-12-17 | 0 | 8.550 | 8.550 | 8.900 | - | - | 1,900 | 16,055 | 8.4500 | 4.404 | 4.404 | 4.584 | - | - | 3,689 | 4.3521 | 0.00% |
| 2013-12-16 | 0 | 8.550 | 8.550 | 9.000 | 8.550 | 8.550 | 6,336 | 54,139 | 8.5447 | 4.404 | 4.404 | 4.635 | 4.404 | 4.404 | 12,302 | 4.4009 | -2.73% |
| 2013-12-13 | 0 | 9.000 | 8.700 | 9.100 | 8.900 | 9.000 | 4,000 | 35,800 | 8.9500 | 4.527 | 4.376 | 4.578 | 4.477 | 4.527 | 7,952 | 4.5021 | 1.12% |
| 2013-12-12 | 0 | 8.900 | 8.700 | 9.100 | - | - | 0 | 0 | - | 4.477 | 4.376 | 4.578 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 8.900 | 8.800 | 9.100 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 4.477 | 4.427 | 4.578 | 4.477 | 4.477 | 3,976 | 4.4769 | 1.14% |
| 2013-12-10 | 0 | 8.800 | 8.650 | 8.900 | - | - | 0 | 0 | - | 4.427 | 4.351 | 4.477 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 8.800 | 8.650 | 9.000 | - | - | 0 | 0 | - | 4.427 | 4.351 | 4.527 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 8.800 | 8.700 | 9.100 | 8.800 | 8.800 | 8,000 | 70,400 | 8.8000 | 4.427 | 4.376 | 4.578 | 4.427 | 4.427 | 15,904 | 4.4266 | -2.22% |
| 2013-12-05 | 0 | 9.000 | 8.800 | 9.150 | - | - | 0 | 0 | - | 4.527 | 4.427 | 4.603 | - | - | 0 | - | 0.00% |
| 2013-12-04 | 0 | 9.000 | 8.800 | 9.160 | - | - | 0 | 0 | - | 4.527 | 4.427 | 4.608 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 9.000 | 8.800 | - | - | - | 0 | 0 | - | 4.527 | 4.427 | - | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 9.000 | 9.000 | 9.160 | - | - | 4,000 | 36,640 | 9.1600 | 4.527 | 4.527 | 4.608 | - | - | 7,952 | 4.6077 | 0.00% |
| 2013-11-29 | 0 | 9.000 | 9.000 | 9.200 | 8.960 | 9.100 | 15,724 | 141,503 | 8.9992 | 4.527 | 4.527 | 4.628 | 4.507 | 4.578 | 31,259 | 4.5268 | 2.86% |
| 2013-11-28 | 0 | 8.750 | 8.750 | 9.000 | 8.750 | 8.750 | 8,968 | 78,373 | 8.7392 | 4.401 | 4.401 | 4.527 | 4.401 | 4.401 | 17,828 | 4.3960 | -0.46% |
| 2013-11-27 | 0 | 8.790 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.422 | 4.326 | 4.527 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 8.790 | 8.700 | 8.850 | 8.790 | 8.790 | 2,000 | 17,580 | 8.7900 | 4.422 | 4.376 | 4.452 | 4.422 | 4.422 | 3,976 | 4.4216 | 1.03% |
| 2013-11-25 | 0 | 8.700 | 8.680 | 8.800 | - | - | 0 | 0 | - | 4.376 | 4.366 | 4.427 | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 8.700 | 8.650 | 8.840 | - | - | 0 | 0 | - | 4.376 | 4.351 | 4.447 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 8.700 | 8.610 | - | 8.510 | 8.700 | 9,064 | 78,295 | 8.6380 | 4.376 | 4.331 | - | 4.281 | 4.376 | 18,019 | 4.3451 | 0.00% |
| 2013-11-20 | 0 | 8.700 | 8.560 | 8.700 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.376 | 4.306 | 4.376 | 4.376 | 4.376 | 7,952 | 4.3763 | 0.00% |
| 2013-11-19 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.376 | 4.351 | 4.427 | 4.376 | 4.376 | 3,976 | 4.3763 | 0.00% |
| 2013-11-18 | 0 | 8.700 | 8.680 | - | 8.670 | 8.700 | 42,276 | 366,853 | 8.6776 | 4.376 | 4.366 | - | 4.361 | 4.376 | 84,044 | 4.3650 | 0.69% |
| 2013-11-15 | 0 | 8.640 | 8.600 | 8.660 | - | - | 0 | 0 | - | 4.346 | 4.326 | 4.356 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 8.640 | 8.600 | 8.640 | 8.640 | 8.640 | 2,208 | 19,054 | 8.6295 | 4.346 | 4.326 | 4.346 | 4.346 | 4.346 | 4,389 | 4.3409 | 0.00% |
| 2013-11-13 | 0 | 8.640 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.346 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 8.640 | 8.450 | 8.700 | - | - | 0 | 0 | - | 4.346 | 4.251 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 8.640 | 8.450 | 8.700 | - | - | 12 | 103 | 8.5833 | 4.346 | 4.251 | 4.376 | - | - | 24 | 4.3176 | 0.00% |
| 2013-11-08 | 0 | 8.640 | 8.450 | 8.680 | - | - | 0 | 0 | - | 4.346 | 4.251 | 4.366 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 8.640 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.346 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 8.640 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.346 | 4.276 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 8.640 | 8.550 | 8.640 | 8.640 | 8.640 | 6,000 | 51,840 | 8.6400 | 4.346 | 4.301 | 4.346 | 4.346 | 4.346 | 11,928 | 4.3461 | 0.47% |
| 2013-11-04 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 4.326 | 4.326 | 4.351 | - | - | 0 | - | 1.18% |
| 2013-11-01 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 8.500 | 8.400 | 8.640 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.346 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 8.500 | 8.400 | 8.640 | - | - | 316 | 2,638 | 8.3481 | 4.276 | 4.225 | 4.346 | - | - | 628 | 4.1993 | 0.00% |
| 2013-10-25 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.326 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 8.500 | 8.410 | 8.650 | - | - | 0 | 0 | - | 4.276 | 4.230 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.276 | 4.225 | 4.326 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 8.500 | 8.500 | 8.670 | 8.500 | 8.500 | 13,264 | 112,516 | 8.4828 | 4.276 | 4.276 | 4.361 | 4.276 | 4.276 | 26,369 | 4.2671 | -1.16% |
| 2013-10-18 | 0 | 8.600 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.326 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-17 | 0 | 8.600 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.326 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-10-16 | 0 | 8.600 | 8.500 | 8.670 | - | - | 80 | 675 | 8.4375 | 4.326 | 4.276 | 4.361 | - | - | 159 | 4.2443 | 0.00% |
| 2013-10-15 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.326 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 4.326 | 4.326 | 4.351 | - | - | 0 | - | 1.18% |
| 2013-10-10 | 0 | 8.500 | 8.500 | 8.690 | - | - | 10,000 | 85,000 | 8.5000 | 4.276 | 4.276 | 4.371 | - | - | 19,880 | 4.2757 | 0.00% |
| 2013-10-09 | 0 | 8.500 | 8.500 | 8.690 | 8.500 | 8.500 | 130,000 | 1,105,000 | 8.5000 | 4.276 | 4.276 | 4.371 | 4.276 | 4.276 | 258,437 | 4.2757 | -0.58% |
| 2013-10-08 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.650 | 169,600 | 1,455,532 | 8.5821 | 4.301 | 4.301 | 4.326 | 4.301 | 4.351 | 337,161 | 4.3170 | -0.58% |
| 2013-10-07 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 4.326 | 4.326 | 4.376 | 4.326 | 4.326 | 19,880 | 4.3260 | 0.94% |
| 2013-10-04 | 0 | 8.520 | 8.520 | 8.680 | - | - | 0 | 0 | - | 4.286 | 4.286 | 4.366 | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 8.520 | 8.400 | 8.690 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.371 | - | - | 0 | - | 0.00% |
| 2013-10-02 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 8.520 | 8.200 | 8.700 | - | - | 0 | 0 | - | 4.286 | 4.125 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-26 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 8.520 | 8.400 | 8.700 | - | - | 32 | 267 | 8.3438 | 4.286 | 4.225 | 4.376 | - | - | 64 | 4.1971 | 0.00% |
| 2013-09-24 | 0 | 8.520 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 8.520 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.286 | 4.225 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 8.520 | 8.520 | 8.670 | - | - | 0 | 0 | - | 4.286 | 4.286 | 4.361 | - | - | 0 | - | 0.24% |
| 2013-09-18 | 0 | 8.500 | 8.500 | 8.640 | - | - | 0 | 0 | - | 4.276 | 4.276 | 4.346 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 8.500 | 8.400 | 8.650 | 8.500 | 8.510 | 52,000 | 442,120 | 8.5023 | 4.276 | 4.225 | 4.351 | 4.276 | 4.281 | 103,375 | 4.2769 | -0.35% |
| 2013-09-16 | 0 | 8.530 | 8.530 | 8.650 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.291 | 4.291 | 4.351 | 4.276 | 4.276 | 11,928 | 4.2757 | 0.35% |
| 2013-09-13 | 0 | 8.500 | 8.500 | 8.650 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.276 | 4.276 | 4.351 | 4.276 | 4.276 | 7,952 | 4.2757 | 0.59% |
| 2013-09-12 | 0 | 8.450 | 8.410 | 8.650 | - | - | 0 | 0 | - | 4.251 | 4.230 | 4.351 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 8.450 | 8.410 | 8.700 | 8.450 | 8.450 | 24,000 | 202,800 | 8.4500 | 4.251 | 4.230 | 4.376 | 4.251 | 4.251 | 47,711 | 4.2506 | -1.63% |
| 2013-09-10 | 0 | 8.590 | 8.410 | 8.700 | - | - | 0 | 0 | - | 4.321 | 4.230 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 8.590 | 8.550 | 8.700 | - | - | 0 | 0 | - | 4.321 | 4.301 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 8.590 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.321 | 4.225 | 4.376 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 8.590 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.321 | 4.276 | 4.376 | - | - | 0 | - | -0.00% |
| 2013-09-04 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 4.321 | 4.296 | 4.346 | 4.321 | 4.321 | 20,366 | 4.3210 | 0.00% |
| 2013-09-03 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 20,000 | 176,000 | 8.8000 | 4.321 | 4.296 | 4.346 | 4.321 | 4.321 | 40,732 | 4.3210 | 0.92% |
| 2013-09-02 | 0 | 8.720 | 8.720 | 8.800 | 8.720 | 8.720 | 3,484 | 30,261 | 8.6857 | 4.282 | 4.282 | 4.321 | 4.282 | 4.282 | 7,095 | 4.2649 | -0.34% |
| 2013-08-30 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.800 | 54,000 | 474,200 | 8.7815 | 4.296 | 4.272 | 4.321 | 4.296 | 4.321 | 109,975 | 4.3119 | -0.11% |
| 2013-08-29 | 0 | 8.760 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.301 | 4.223 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 8.760 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.301 | 4.223 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 8.760 | 8.760 | 8.850 | 8.750 | 8.750 | 2,000 | 17,500 | 8.7500 | 4.301 | 4.301 | 4.346 | 4.296 | 4.296 | 4,073 | 4.2964 | -0.45% |
| 2013-08-26 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.321 | 4.272 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.419 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.419 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 8.800 | 8.600 | 8.800 | 8.800 | 8.800 | 40,000 | 352,000 | 8.8000 | 4.321 | 4.223 | 4.321 | 4.321 | 4.321 | 81,463 | 4.3210 | -0.23% |
| 2013-08-16 | 0 | 8.820 | 8.800 | 8.850 | - | - | 0 | 0 | - | 4.331 | 4.321 | 4.346 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 8.820 | 8.800 | 8.900 | 8.820 | 8.820 | 14,000 | 123,480 | 8.8200 | 4.331 | 4.321 | 4.370 | 4.331 | 4.331 | 28,512 | 4.3308 | -1.45% |
| 2013-08-13 | 0 | 8.950 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.395 | 4.223 | 4.419 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 8.950 | 8.600 | 9.100 | - | - | 0 | 0 | - | 4.395 | 4.223 | 4.468 | - | - | 0 | - | 0.00% |
| 2013-08-09 | 0 | 8.950 | 8.600 | 8.950 | - | - | 0 | 0 | - | 4.395 | 4.223 | 4.395 | - | - | 0 | - | -0.56% |
| 2013-08-08 | 0 | 9.000 | 8.600 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.419 | 4.223 | 4.419 | 4.419 | 4.419 | 4,073 | 4.4192 | 0.00% |
| 2013-08-07 | 0 | 9.000 | 8.600 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.419 | 4.223 | 4.419 | 4.419 | 4.419 | 4,073 | 4.4192 | 2.27% |
| 2013-08-06 | 0 | 8.800 | 8.700 | 8.900 | 8.600 | 8.800 | 46,000 | 398,100 | 8.6543 | 4.321 | 4.272 | 4.370 | 4.223 | 4.321 | 93,683 | 4.2495 | 2.92% |
| 2013-08-05 | 0 | 8.550 | 8.500 | 8.550 | - | - | 380 | 3,199 | 8.4184 | 4.198 | 4.174 | 4.198 | - | - | 774 | 4.1336 | 0.00% |
| 2013-08-02 | 0 | 8.550 | 8.500 | 8.700 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 4.198 | 4.174 | 4.272 | 4.198 | 4.198 | 4,073 | 4.1982 | -0.58% |
| 2013-08-01 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.223 | 4.125 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.223 | 4.125 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 8.600 | 8.450 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 4.223 | 4.149 | 4.223 | 4.223 | 4.223 | 4,073 | 4.2228 | 2.38% |
| 2013-07-29 | 0 | 8.400 | 8.350 | 8.690 | 8.400 | 8.400 | 6,968 | 58,405 | 8.3819 | 4.125 | 4.100 | 4.267 | 4.125 | 4.125 | 14,191 | 4.1157 | 0.00% |
| 2013-07-26 | 0 | 8.400 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.125 | 4.125 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 8.400 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.125 | 4.125 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 8.400 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.125 | 4.075 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 8.400 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.125 | 4.075 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 8.400 | 8.300 | 8.600 | 8.400 | 8.400 | 34,000 | 285,600 | 8.4000 | 4.125 | 4.075 | 4.223 | 4.125 | 4.125 | 69,244 | 4.1246 | -2.33% |
| 2013-07-19 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.223 | 4.125 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 8.600 | 8.400 | 8.600 | 8.400 | 8.600 | 7,068 | 59,600 | 8.4324 | 4.223 | 4.125 | 4.223 | 4.125 | 4.223 | 14,395 | 4.1405 | -1.15% |
| 2013-07-17 | 0 | 8.700 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.272 | 4.174 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 8.700 | 8.450 | 8.700 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.272 | 4.149 | 4.272 | 4.272 | 4.272 | 4,073 | 4.2719 | 0.58% |
| 2013-07-15 | 0 | 8.650 | 8.450 | 8.700 | 8.600 | 8.650 | 6,000 | 51,700 | 8.6167 | 4.247 | 4.149 | 4.272 | 4.223 | 4.247 | 12,219 | 4.2310 | 0.58% |
| 2013-07-12 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.223 | 4.075 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 8.600 | 8.350 | 8.650 | 8.500 | 8.600 | 12,000 | 102,300 | 8.5250 | 4.223 | 4.100 | 4.247 | 4.174 | 4.223 | 24,439 | 4.1859 | 1.18% |
| 2013-07-10 | 0 | 8.500 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.174 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 8.500 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.174 | 4.026 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 8.500 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.174 | 3.977 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 8.500 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.174 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 8.500 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.174 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 8.500 | 8.200 | - | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 4.174 | 4.026 | - | 4.174 | 4.174 | 4,073 | 4.1737 | 1.19% |
| 2013-07-02 | 0 | 8.400 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.125 | 3.977 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 8.400 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-06-27 | 0 | 8.400 | 8.250 | 8.400 | 8.200 | 8.400 | 14,000 | 116,000 | 8.2857 | 4.125 | 4.051 | 4.125 | 4.026 | 4.125 | 28,512 | 4.0685 | 3.70% |
| 2013-06-26 | 0 | 8.100 | 7.800 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.830 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 3.977 | 3.879 | - | - | - | 0 | - | 0.00% |
| 2013-06-21 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 3.977 | 3.879 | - | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 8.100 | 7.900 | 8.200 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 3.977 | 3.879 | 4.026 | 3.977 | 3.977 | 4,073 | 3.9773 | 0.00% |
| 2013-06-19 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 8.100 | 7.900 | 8.100 | - | - | 0 | 0 | - | 3.977 | 3.879 | 3.977 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 8.100 | 8.000 | - | - | - | 0 | 0 | - | 3.977 | 3.928 | - | - | - | 0 | - | 0.00% |
| 2013-06-14 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 3.977 | 3.879 | - | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 3.977 | 3.879 | - | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 3.977 | 3.879 | - | - | - | 0 | - | 0.00% |
| 2013-06-10 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-07 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.879 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 8.100 | 8.100 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.977 | 4.026 | - | - | 0 | - | 0.62% |
| 2013-06-03 | 0 | 8.050 | 8.000 | 8.200 | - | - | 0 | 0 | - | 3.953 | 3.928 | 4.026 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 8.050 | 8.000 | 8.200 | 8.050 | 8.100 | 18,000 | 145,300 | 8.0722 | 3.953 | 3.928 | 4.026 | 3.953 | 3.977 | 36,658 | 3.9636 | -0.62% |
| 2013-05-30 | 0 | 8.100 | 8.000 | 8.200 | 8.100 | 8.100 | 10,320 | 83,550 | 8.0959 | 3.977 | 3.928 | 4.026 | 3.977 | 3.977 | 21,017 | 3.9753 | -1.22% |
| 2013-05-29 | 0 | 8.200 | 8.050 | 8.200 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 4.026 | 3.953 | 4.026 | 4.026 | 4.026 | 8,146 | 4.0264 | 0.24% |
| 2013-05-28 | 0 | 8.180 | 8.100 | 8.200 | 8.180 | 8.180 | 6,000 | 49,080 | 8.1800 | 4.017 | 3.977 | 4.026 | 4.017 | 4.017 | 12,219 | 4.0165 | 2.25% |
| 2013-05-27 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.200 | 50,000 | 403,180 | 8.0636 | 3.928 | 3.928 | 4.026 | 3.928 | 4.026 | 101,829 | 3.9594 | -3.61% |
| 2013-05-24 | 0 | 8.300 | 8.300 | - | 8.200 | 8.200 | 4,080 | 33,449 | 8.1983 | 4.075 | 4.075 | - | 4.026 | 4.026 | 8,309 | 4.0255 | -1.19% |
| 2013-05-23 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.125 | 4.026 | - | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.125 | 4.026 | - | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.125 | 4.026 | - | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.125 | 4.026 | - | - | - | 0 | - | 0.00% |
| 2013-05-16 | 0 | 8.400 | 8.260 | - | - | - | 0 | 0 | - | 4.125 | 4.056 | - | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 8.400 | 8.260 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.056 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 8.400 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.075 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 8.400 | 8.400 | 8.500 | - | - | 0 | 0 | - | 4.125 | 4.125 | 4.174 | - | - | 0 | - | 0.60% |
| 2013-05-03 | 0 | 8.350 | 8.350 | 8.500 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.100 | 4.100 | 4.174 | 4.002 | 4.002 | 20,366 | 4.0018 | 0.00% |
| 2013-05-02 | 0 | 8.350 | 8.180 | 8.500 | - | - | 0 | 0 | - | 4.100 | 4.017 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 8.350 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.100 | 3.977 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 8.350 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.100 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 8.350 | 8.210 | 8.500 | - | - | 0 | 0 | - | 4.100 | 4.031 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 8.350 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.100 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 8.350 | 8.350 | 8.500 | 8.300 | 8.350 | 11,520 | 95,716 | 8.3087 | 4.100 | 4.100 | 4.174 | 4.075 | 4.100 | 23,461 | 4.0797 | 0.00% |
| 2013-04-23 | 0 | 8.350 | 8.210 | 8.350 | - | - | 0 | 0 | - | 4.100 | 4.031 | 4.100 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 8.350 | 8.140 | 8.350 | - | - | 0 | 0 | - | 4.100 | 3.997 | 4.100 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 8.350 | 8.250 | 8.500 | 8.350 | 8.350 | 2,000 | 16,700 | 8.3500 | 4.100 | 4.051 | 4.174 | 4.100 | 4.100 | 4,073 | 4.1000 | 0.60% |
| 2013-04-18 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 4,836 | 40,055 | 8.2827 | 4.075 | 4.026 | 4.174 | 4.075 | 4.075 | 9,849 | 4.0670 | 0.00% |
| 2013-04-17 | 0 | 8.300 | 8.300 | 8.450 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 4.075 | 4.075 | 4.149 | 4.075 | 4.075 | 4,073 | 4.0755 | 0.61% |
| 2013-04-16 | 0 | 8.250 | 8.200 | 8.400 | 8.050 | 8.250 | 16,000 | 130,780 | 8.1738 | 4.051 | 4.026 | 4.125 | 3.953 | 4.051 | 32,585 | 4.0135 | -1.20% |
| 2013-04-15 | 0 | 8.350 | 8.300 | 8.500 | 8.250 | 8.350 | 4,000 | 33,200 | 8.3000 | 4.100 | 4.075 | 4.174 | 4.051 | 4.100 | 8,146 | 4.0755 | 1.21% |
| 2013-04-12 | 0 | 8.250 | 8.080 | 8.500 | - | - | 0 | 0 | - | 4.051 | 3.967 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 8.250 | 8.100 | 8.500 | 8.200 | 8.250 | 4,000 | 32,900 | 8.2250 | 4.051 | 3.977 | 4.174 | 4.026 | 4.051 | 8,146 | 4.0386 | 1.10% |
| 2013-04-10 | 0 | 8.160 | 8.160 | 8.500 | - | - | 0 | 0 | - | 4.007 | 4.007 | 4.174 | - | - | 0 | - | 1.24% |
| 2013-04-09 | 0 | 8.060 | 8.060 | 8.500 | 8.050 | 8.050 | 38,000 | 305,900 | 8.0500 | 3.958 | 3.958 | 4.174 | 3.953 | 3.953 | 77,390 | 3.9527 | -1.71% |
| 2013-04-08 | 0 | 8.200 | 8.100 | 8.250 | 8.200 | 8.500 | 82,000 | 686,480 | 8.3717 | 4.026 | 3.977 | 4.051 | 4.026 | 4.174 | 166,999 | 4.1107 | -5.20% |
| 2013-04-05 | 0 | 8.650 | 8.550 | 8.750 | - | - | 590,000 | 5,074,000 | 8.6000 | 4.247 | 4.198 | 4.296 | - | - | 1,201,580 | 4.2228 | 0.00% |
| 2013-04-03 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 12,912 | 111,179 | 8.6105 | 4.247 | 4.247 | 4.272 | 4.223 | 4.247 | 26,296 | 4.2279 | 0.00% |
| 2013-04-02 | 0 | 8.650 | 8.600 | 8.750 | 8.650 | 8.650 | 14,000 | 121,100 | 8.6500 | 4.247 | 4.223 | 4.296 | 4.247 | 4.247 | 28,512 | 4.2473 | -0.69% |
| 2013-03-28 | 0 | 8.710 | 8.650 | 8.780 | 8.710 | 8.710 | 3,760 | 32,468 | 8.6351 | 4.277 | 4.247 | 4.311 | 4.277 | 4.277 | 7,658 | 4.2400 | -0.46% |
| 2013-03-27 | 0 | 8.750 | 8.660 | 8.750 | - | - | 0 | 0 | - | 4.296 | 4.252 | 4.296 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.296 | 4.247 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 8.750 | 8.660 | 8.750 | - | - | 0 | 0 | - | 4.296 | 4.252 | 4.296 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.296 | 4.247 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.296 | 4.296 | 4.321 | 4.272 | 4.272 | 8,146 | 4.2719 | 1.16% |
| 2013-03-20 | 0 | 8.650 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.247 | 4.223 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 8.650 | 8.550 | 8.800 | - | - | 0 | 0 | - | 4.247 | 4.198 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 8.650 | 8.570 | 8.800 | - | - | 0 | 0 | - | 4.247 | 4.208 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 8.650 | 8.650 | 8.790 | 8.620 | 8.620 | 8,000 | 68,960 | 8.6200 | 4.247 | 4.247 | 4.316 | 4.233 | 4.233 | 16,293 | 4.2326 | 0.00% |
| 2013-03-14 | 0 | 8.650 | 8.500 | 8.800 | 8.600 | 8.650 | 8,000 | 69,000 | 8.6250 | 4.247 | 4.174 | 4.321 | 4.223 | 4.247 | 16,293 | 4.2350 | -0.57% |
| 2013-03-13 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.700 | 8,000 | 69,600 | 8.7000 | 4.272 | 4.272 | 4.346 | 4.272 | 4.272 | 16,293 | 4.2719 | -0.57% |
| 2013-03-12 | 0 | 8.750 | 8.750 | 8.900 | 8.750 | 8.800 | 12,000 | 105,400 | 8.7833 | 4.296 | 4.296 | 4.370 | 4.296 | 4.321 | 24,439 | 4.3128 | -0.57% |
| 2013-03-11 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.321 | 4.272 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-03-07 | 0 | 8.800 | 8.720 | 8.900 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 4.321 | 4.282 | 4.370 | 4.321 | 4.321 | 8,146 | 4.3210 | 0.00% |
| 2013-03-06 | 0 | 8.800 | 8.650 | 8.900 | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 4.321 | 4.247 | 4.370 | 4.321 | 4.321 | 4,073 | 4.3210 | 0.00% |
| 2013-03-05 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.321 | 4.223 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 8.800 | 7.000 | 8.900 | - | - | 0 | 0 | - | 4.321 | 3.437 | 4.370 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 8.800 | 8.700 | 8.900 | 8.700 | 8.800 | 24,000 | 210,600 | 8.7750 | 4.321 | 4.272 | 4.370 | 4.272 | 4.321 | 48,878 | 4.3087 | 1.15% |
| 2013-02-28 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 6,000 | 52,200 | 8.7000 | 4.272 | 4.272 | 4.321 | 4.272 | 4.272 | 12,219 | 4.2719 | 0.00% |
| 2013-02-27 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.272 | 4.223 | 4.321 | 4.272 | 4.272 | 8,146 | 4.2719 | 2.35% |
| 2013-02-26 | 0 | 8.500 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.174 | 4.125 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 4.174 | 4.174 | 4.272 | 4.174 | 4.174 | 40,732 | 4.1737 | 0.12% |
| 2013-02-22 | 0 | 8.490 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.169 | 4.125 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 8.490 | 8.400 | 8.690 | - | - | 632 | 5,277 | 8.3497 | 4.169 | 4.125 | 4.267 | - | - | 1,287 | 4.0999 | 0.00% |
| 2013-02-20 | 0 | 8.490 | 8.410 | 8.700 | - | - | 0 | 0 | - | 4.169 | 4.129 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 8.490 | 8.400 | 8.690 | - | - | 316 | 2,638 | 8.3481 | 4.169 | 4.125 | 4.267 | - | - | 644 | 4.0991 | 0.00% |
| 2013-02-18 | 0 | 8.490 | 8.490 | 8.700 | - | - | 0 | 0 | - | 4.169 | 4.169 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 8.490 | 8.490 | 8.700 | - | - | 0 | 0 | - | 4.169 | 4.169 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 8.490 | 8.410 | 8.600 | 8.490 | 8.490 | 2,000 | 16,980 | 8.4900 | 4.169 | 4.129 | 4.223 | 4.169 | 4.169 | 4,073 | 4.1688 | -0.12% |
| 2013-02-08 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.400 | 139,304 | 1,170,049 | 8.3992 | 4.174 | 4.174 | 4.198 | 4.125 | 4.125 | 283,703 | 4.1242 | 0.00% |
| 2013-02-07 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 64,000 | 543,300 | 8.4891 | 4.174 | 4.149 | 4.174 | 4.149 | 4.174 | 130,341 | 4.1683 | 0.00% |
| 2013-02-06 | 0 | 8.500 | 8.450 | 8.700 | 8.500 | 8.600 | 24,000 | 205,000 | 8.5417 | 4.174 | 4.149 | 4.272 | 4.174 | 4.223 | 48,878 | 4.1941 | -1.16% |
| 2013-02-05 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 4.223 | 4.198 | 4.247 | 4.223 | 4.223 | 8,146 | 4.2228 | -1.71% |
| 2013-02-04 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.296 | 4.247 | 4.321 | - | - | 0 | - | 0.00% |
| 2013-02-01 | 0 | 8.750 | 8.700 | 8.780 | 8.700 | 8.750 | 14,000 | 121,900 | 8.7071 | 4.296 | 4.272 | 4.311 | 4.272 | 4.296 | 28,512 | 4.2754 | 1.16% |
| 2013-01-31 | 0 | 8.650 | 8.650 | 8.700 | - | - | 0 | 0 | - | 4.247 | 4.247 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 10,000 | 86,220 | 8.6220 | 4.247 | 4.247 | 4.272 | 4.223 | 4.247 | 20,366 | 4.2336 | 0.00% |
| 2013-01-29 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.247 | 4.174 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.247 | 4.174 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.247 | 4.174 | 4.272 | - | - | 0 | - | 0.00% |
| 2013-01-24 | 0 | 8.650 | 8.600 | 8.680 | 8.450 | 8.650 | 38,000 | 327,200 | 8.6105 | 4.247 | 4.223 | 4.262 | 4.149 | 4.247 | 77,390 | 4.2279 | 1.17% |
| 2013-01-23 | 0 | 8.550 | 8.450 | 8.680 | - | - | 0 | 0 | - | 4.198 | 4.149 | 4.262 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.650 | 8,000 | 68,800 | 8.6000 | 4.198 | 4.198 | 4.247 | 4.198 | 4.247 | 16,293 | 4.2228 | 0.00% |
| 2013-01-21 | 0 | 8.550 | 8.500 | 8.600 | 8.450 | 8.550 | 16,052 | 136,254 | 8.4883 | 4.198 | 4.174 | 4.223 | 4.149 | 4.198 | 32,691 | 4.1679 | 0.00% |
| 2013-01-18 | 0 | 8.550 | 8.550 | 8.680 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.198 | 4.198 | 4.262 | 4.174 | 4.174 | 12,219 | 4.1737 | -0.58% |
| 2013-01-17 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.223 | 4.174 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-01-16 | 0 | 8.600 | 8.520 | 8.680 | - | - | 0 | 0 | - | 4.223 | 4.183 | 4.262 | - | - | 0 | - | 0.00% |
| 2013-01-15 | 0 | 8.600 | 8.520 | 8.700 | 8.580 | 8.600 | 24,000 | 206,320 | 8.5967 | 4.223 | 4.183 | 4.272 | 4.213 | 4.223 | 48,878 | 4.2211 | 0.47% |
| 2013-01-14 | 0 | 8.560 | 8.550 | 8.600 | - | - | 0 | 0 | - | 4.203 | 4.198 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 8.560 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.203 | 4.125 | 4.223 | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 8.560 | 8.500 | 8.560 | 8.580 | 8.600 | 12,000 | 103,160 | 8.5967 | 4.203 | 4.174 | 4.203 | 4.213 | 4.223 | 24,439 | 4.2211 | 0.71% |
| 2013-01-09 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 16,000 | 136,000 | 8.5000 | 4.174 | 4.125 | 4.223 | 4.174 | 4.174 | 32,585 | 4.1737 | 1.19% |
| 2013-01-08 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 2,000 | 16,800 | 8.4000 | 4.125 | 4.125 | 4.174 | 4.125 | 4.125 | 4,073 | 4.1246 | 1.20% |
| 2013-01-07 | 0 | 8.300 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.075 | 4.075 | 4.174 | - | - | 0 | - | 0.00% |
| 2013-01-04 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 4,000 | 33,200 | 8.3000 | 4.075 | 4.026 | 4.174 | 4.075 | 4.075 | 8,146 | 4.0755 | 0.00% |
| 2013-01-03 | 0 | 8.300 | 8.300 | 8.500 | - | - | 772 | 6,176 | 8.0000 | 4.075 | 4.075 | 4.174 | - | - | 1,572 | 3.9282 | 0.00% |
| 2013-01-02 | 0 | 8.300 | 8.300 | 8.500 | 8.250 | 8.250 | 4,532 | 37,362 | 8.2440 | 4.075 | 4.075 | 4.174 | 4.051 | 4.051 | 9,230 | 4.0480 | 0.00% |
| 2012-12-31 | 0 | 8.300 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.075 | 4.051 | 4.174 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.075 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.075 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 8.300 | 8.220 | 8.500 | 8.300 | 8.300 | 4,000 | 33,200 | 8.3000 | 4.075 | 4.036 | 4.174 | 4.075 | 4.075 | 8,146 | 4.0755 | 0.12% |
| 2012-12-21 | 0 | 8.290 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.071 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 8.290 | 8.220 | 8.500 | 8.290 | 8.290 | 10,000 | 82,900 | 8.2900 | 4.071 | 4.036 | 4.174 | 4.071 | 4.071 | 20,366 | 4.0706 | -0.12% |
| 2012-12-19 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.075 | 4.026 | 4.174 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 8.300 | 8.220 | 8.500 | 8.200 | 8.300 | 18,000 | 149,200 | 8.2889 | 4.075 | 4.036 | 4.174 | 4.026 | 4.075 | 36,658 | 4.0700 | 1.22% |
| 2012-12-17 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.400 | 65,152 | 536,596 | 8.2361 | 4.026 | 4.026 | 4.075 | 4.002 | 4.125 | 132,687 | 4.0441 | -2.73% |
| 2012-12-14 | 0 | 8.600 | 8.600 | 8.660 | 8.520 | 8.600 | 14,000 | 120,080 | 8.5771 | 4.139 | 4.139 | 4.168 | 4.101 | 4.139 | 29,087 | 4.1283 | 1.18% |
| 2012-12-13 | 0 | 8.500 | 8.470 | 8.600 | 8.500 | 8.500 | 15,204 | 129,113 | 8.4920 | 4.091 | 4.077 | 4.139 | 4.091 | 4.091 | 31,589 | 4.0873 | -0.58% |
| 2012-12-12 | 0 | 8.550 | 8.520 | 8.600 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 4.115 | 4.101 | 4.139 | 4.115 | 4.115 | 20,776 | 4.1152 | 0.00% |
| 2012-12-11 | 0 | 8.550 | 8.460 | 8.590 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 4.115 | 4.072 | 4.134 | 4.115 | 4.115 | 8,311 | 4.1152 | 0.00% |
| 2012-12-10 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 4.115 | 4.115 | 4.139 | 4.115 | 4.115 | 8,311 | 4.1152 | 0.00% |
| 2012-12-07 | 0 | 8.550 | 8.510 | 8.600 | 8.550 | 8.600 | 32,000 | 273,900 | 8.5594 | 4.115 | 4.096 | 4.139 | 4.115 | 4.139 | 66,485 | 4.1197 | 1.66% |
| 2012-12-06 | 0 | 8.410 | 8.410 | 8.520 | 8.400 | 8.410 | 8,000 | 67,240 | 8.4050 | 4.048 | 4.048 | 4.101 | 4.043 | 4.048 | 16,621 | 4.0454 | -0.36% |
| 2012-12-05 | 0 | 8.440 | 8.440 | 8.500 | - | - | 0 | 0 | - | 4.062 | 4.062 | 4.091 | - | - | 0 | - | 0.24% |
| 2012-12-04 | 0 | 8.420 | 8.300 | 8.500 | 8.420 | 8.420 | 16,000 | 134,720 | 8.4200 | 4.053 | 3.995 | 4.091 | 4.053 | 4.053 | 33,242 | 4.0527 | 0.36% |
| 2012-12-03 | 0 | 8.390 | 8.350 | 8.530 | 8.380 | 8.520 | 48,000 | 407,320 | 8.4858 | 4.038 | 4.019 | 4.106 | 4.033 | 4.101 | 99,727 | 4.0844 | -0.71% |
| 2012-11-30 | 0 | 8.450 | 8.400 | 8.500 | 8.100 | 8.450 | 87,304 | 728,423 | 8.3435 | 4.067 | 4.043 | 4.091 | 3.899 | 4.067 | 181,387 | 4.0159 | 5.62% |
| 2012-11-29 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 38,000 | 304,200 | 8.0053 | 3.851 | 3.826 | 3.851 | 3.851 | 3.875 | 78,951 | 3.8530 | 0.13% |
| 2012-11-28 | 0 | 7.990 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.846 | 3.802 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 7.990 | 7.920 | 7.990 | 7.990 | 7.990 | 4,000 | 31,960 | 7.9900 | 3.846 | 3.812 | 3.846 | 3.846 | 3.846 | 8,311 | 3.8457 | -0.13% |
| 2012-11-26 | 0 | 8.000 | 7.900 | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.851 | 3.802 | 3.851 | 3.851 | 3.851 | 4,155 | 3.8505 | 0.00% |
| 2012-11-23 | 0 | 8.000 | 7.950 | 8.000 | 8.050 | 8.050 | 20,000 | 161,000 | 8.0500 | 3.851 | 3.826 | 3.851 | 3.875 | 3.875 | 41,553 | 3.8746 | 0.00% |
| 2012-11-22 | 0 | 8.000 | 7.800 | 8.050 | - | - | 0 | 0 | - | 3.851 | 3.754 | 3.875 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 8.000 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.851 | 3.802 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 8.000 | 7.950 | 8.100 | 7.950 | 8.000 | 6,000 | 47,800 | 7.9667 | 3.851 | 3.826 | 3.899 | 3.826 | 3.851 | 12,466 | 3.8345 | 0.00% |
| 2012-11-19 | 0 | 8.000 | 8.000 | 8.100 | 7.900 | 8.000 | 30,736 | 244,637 | 7.9593 | 3.851 | 3.851 | 3.899 | 3.802 | 3.851 | 63,859 | 3.8309 | 0.63% |
| 2012-11-16 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.754 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.754 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-14 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.754 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.754 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-12 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.802 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.802 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 7.950 | 7.800 | 8.050 | - | - | 0 | 0 | - | 3.826 | 3.754 | 3.875 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.826 | 3.802 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-11-06 | 0 | 7.950 | 7.900 | 8.050 | - | - | 0 | 0 | - | 3.826 | 3.802 | 3.875 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 7.950 | 7.900 | 8.000 | 7.950 | 7.950 | 4,000 | 31,800 | 7.9500 | 3.826 | 3.802 | 3.851 | 3.826 | 3.826 | 8,311 | 3.8264 | 0.00% |
| 2012-11-02 | 0 | 7.950 | 7.950 | 8.100 | - | - | 0 | 0 | - | 3.826 | 3.826 | 3.899 | - | - | 0 | - | 0.00% |
| 2012-11-01 | 0 | 7.950 | 7.950 | 8.050 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 3.826 | 3.826 | 3.875 | 3.802 | 3.802 | 8,311 | 3.8024 | -0.63% |
| 2012-10-31 | 0 | 8.000 | 7.860 | 8.060 | - | - | 0 | 0 | - | 3.851 | 3.783 | 3.879 | - | - | 0 | - | 0.00% |
| 2012-10-30 | 0 | 8.000 | 7.850 | 8.050 | - | - | 0 | 0 | - | 3.851 | 3.778 | 3.875 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 8.000 | 7.810 | 8.200 | - | - | 0 | 0 | - | 3.851 | 3.759 | 3.947 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 8.000 | 7.800 | 8.100 | - | - | 0 | 0 | - | 3.851 | 3.754 | 3.899 | - | - | 0 | - | 0.00% |
| 2012-10-25 | 0 | 8.000 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.851 | 3.754 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 8.000 | 7.800 | 8.000 | - | - | 720 | 5,558 | 7.7194 | 3.851 | 3.754 | 3.851 | - | - | 1,496 | 3.7155 | 0.00% |
| 2012-10-22 | 0 | 8.000 | 7.700 | 8.020 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 3.851 | 3.706 | 3.860 | 3.851 | 3.851 | 20,776 | 3.8505 | 1.27% |
| 2012-10-19 | 0 | 7.900 | 7.710 | 8.000 | - | - | 0 | 0 | - | 3.802 | 3.711 | 3.851 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 7.900 | 7.800 | 7.900 | 7.820 | 7.900 | 10,000 | 78,520 | 7.8520 | 3.802 | 3.754 | 3.802 | 3.764 | 3.802 | 20,776 | 3.7793 | 1.15% |
| 2012-10-17 | 0 | 7.810 | 7.650 | 7.810 | 7.700 | 7.820 | 12,532 | 96,840 | 7.7274 | 3.759 | 3.682 | 3.759 | 3.706 | 3.764 | 26,037 | 3.7193 | 2.76% |
| 2012-10-16 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 3.658 | 3.610 | 3.706 | 3.658 | 3.658 | 4,155 | 3.6580 | 0.66% |
| 2012-10-15 | 0 | 7.550 | 7.300 | 7.600 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 3.634 | 3.514 | 3.658 | 3.634 | 3.634 | 4,155 | 3.6339 | 1.34% |
| 2012-10-12 | 0 | 7.450 | 7.300 | 7.600 | - | - | 96 | 691 | 7.1979 | 3.586 | 3.514 | 3.658 | - | - | 199 | 3.4645 | 0.00% |
| 2012-10-11 | 0 | 7.450 | 7.450 | 7.600 | - | - | 0 | 0 | - | 3.586 | 3.586 | 3.658 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 7.450 | 7.300 | 7.600 | 7.450 | 7.450 | 2,000 | 14,900 | 7.4500 | 3.586 | 3.514 | 3.658 | 3.586 | 3.586 | 4,155 | 3.5858 | 0.68% |
| 2012-10-09 | 0 | 7.400 | 7.400 | 7.550 | 7.300 | 7.550 | 20,000 | 149,200 | 7.4600 | 3.562 | 3.562 | 3.634 | 3.514 | 3.634 | 41,553 | 3.5906 | 2.07% |
| 2012-10-08 | 0 | 7.250 | 7.250 | 7.300 | - | - | 0 | 0 | - | 3.490 | 3.490 | 3.514 | - | - | 0 | - | 0.69% |
| 2012-10-05 | 0 | 7.200 | 7.150 | 7.300 | 7.100 | 7.200 | 20,000 | 143,100 | 7.1550 | 3.465 | 3.441 | 3.514 | 3.417 | 3.465 | 41,553 | 3.4438 | 2.86% |
| 2012-10-04 | 0 | 7.000 | 7.000 | - | - | - | 0 | 0 | - | 3.369 | 3.369 | - | - | - | 0 | - | 0.00% |
| 2012-10-03 | 0 | 7.000 | 6.800 | - | - | - | 0 | 0 | - | 3.369 | 3.273 | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 7.000 | 6.850 | - | - | - | 0 | 0 | - | 3.369 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2012-09-27 | 0 | 7.000 | 6.800 | - | - | - | 0 | 0 | - | 3.369 | 3.273 | - | - | - | 0 | - | 0.00% |
| 2012-09-26 | 0 | 7.000 | 6.850 | - | - | - | 0 | 0 | - | 3.369 | 3.297 | - | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 7.000 | 6.850 | 7.150 | - | - | 0 | 0 | - | 3.369 | 3.297 | 3.441 | - | - | 0 | - | 0.00% |
| 2012-09-24 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.369 | 3.297 | 3.369 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 7.000 | 7.000 | 7.100 | 6.960 | 6.960 | 12,220 | 85,013 | 6.9569 | 3.369 | 3.369 | 3.417 | 3.350 | 3.350 | 25,389 | 3.3484 | 0.72% |
| 2012-09-20 | 0 | 6.950 | 6.950 | 7.150 | 6.850 | 6.850 | 12,672 | 86,601 | 6.8340 | 3.345 | 3.345 | 3.441 | 3.297 | 3.297 | 26,328 | 3.2893 | 0.00% |
| 2012-09-19 | 0 | 6.950 | 6.900 | 7.100 | - | - | 0 | 0 | - | 3.345 | 3.321 | 3.417 | - | - | 0 | - | 0.00% |
| 2012-09-18 | 0 | 6.950 | 6.900 | 7.100 | - | - | 0 | 0 | - | 3.345 | 3.321 | 3.417 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 6.950 | 6.800 | 7.100 | - | - | 1,168 | 7,872 | 6.7397 | 3.345 | 3.273 | 3.417 | - | - | 2,427 | 3.2439 | 0.00% |
| 2012-09-14 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.345 | 3.345 | 3.417 | - | - | 0 | - | 0.00% |
| 2012-09-13 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.345 | 3.321 | 3.369 | 3.345 | 3.345 | 12,466 | 3.3451 | 1.46% |
| 2012-09-12 | 0 | 6.850 | 6.800 | - | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.297 | 3.273 | - | 3.297 | 3.297 | 8,311 | 3.2970 | 0.74% |
| 2012-09-11 | 0 | 6.800 | 6.500 | - | - | - | 0 | 0 | - | 3.273 | 3.129 | - | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 6.800 | 5.650 | - | - | - | 0 | 0 | - | 3.273 | 2.719 | - | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 6.800 | 6.500 | 7.000 | - | - | 0 | 0 | - | 3.273 | 3.129 | 3.369 | - | - | 0 | - | 0.00% |
| 2012-09-06 | 0 | 7.000 | 6.900 | 7.200 | - | - | 0 | 0 | - | 3.273 | 3.226 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 7.000 | 6.900 | 7.200 | - | - | 0 | 0 | - | 3.273 | 3.226 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 2,532 | 17,697 | 6.9893 | 3.273 | 3.273 | - | 3.273 | 3.273 | 5,415 | 3.2679 | -1.41% |
| 2012-09-03 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.320 | 3.320 | 3.366 | - | - | 0 | - | 0.57% |
| 2012-08-31 | 0 | 7.060 | 6.950 | 7.200 | - | - | 0 | 0 | - | 3.301 | 3.250 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 7.060 | 6.950 | 7.200 | - | - | 0 | 0 | - | 3.301 | 3.250 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 7.060 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.301 | 3.273 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 7.060 | 7.010 | 7.200 | 7.000 | 7.060 | 12,336 | 86,518 | 7.0135 | 3.301 | 3.278 | 3.366 | 3.273 | 3.301 | 26,384 | 3.2792 | 0.86% |
| 2012-08-27 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.273 | 3.179 | 3.273 | 3.273 | 3.273 | 8,555 | 3.2729 | 2.19% |
| 2012-08-24 | 0 | 6.850 | 6.800 | - | - | - | 0 | 0 | - | 3.203 | 3.179 | - | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 6.850 | 6.850 | 7.000 | - | - | 1,360 | 9,180 | 6.7500 | 3.203 | 3.203 | 3.273 | - | - | 2,909 | 3.1560 | 0.29% |
| 2012-08-22 | 0 | 6.830 | 5.730 | 7.000 | - | - | 0 | 0 | - | 3.193 | 2.679 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.193 | 3.179 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.193 | 3.179 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.193 | 3.179 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 6.830 | 6.830 | 7.000 | - | - | 0 | 0 | - | 3.193 | 3.193 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 6.830 | 6.830 | 7.000 | - | - | 0 | 0 | - | 3.193 | 3.193 | 3.273 | - | - | 0 | - | 0.44% |
| 2012-08-14 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 3.179 | 3.179 | - | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 6.800 | 6.800 | - | 6.800 | 6.800 | 5,796 | 38,980 | 6.7253 | 3.179 | 3.179 | - | 3.179 | 3.179 | 12,396 | 3.1445 | -2.86% |
| 2012-08-10 | 0 | 7.000 | 5.900 | 7.000 | - | - | 0 | 0 | - | 3.273 | 2.759 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-09 | 0 | 7.000 | 6.900 | 7.100 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.273 | 3.226 | 3.320 | 3.273 | 3.273 | 8,555 | 3.2729 | 2.19% |
| 2012-08-08 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.203 | 3.203 | 3.273 | 3.203 | 3.203 | 8,555 | 3.2028 | 0.74% |
| 2012-08-07 | 0 | 6.800 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.179 | 3.179 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 6.800 | 6.600 | - | - | - | 30 | 204 | 6.8000 | 3.179 | 3.086 | - | - | - | 64 | 3.1794 | 0.00% |
| 2012-08-03 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 6.800 | 6.800 | - | 6.650 | 6.750 | 12,136 | 80,841 | 6.6613 | 3.179 | 3.179 | - | 3.109 | 3.156 | 25,956 | 3.1146 | 0.00% |
| 2012-08-01 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-07-27 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 6.800 | 6.600 | - | - | - | 0 | 0 | - | 3.179 | 3.086 | - | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 6.800 | 6.650 | 7.000 | - | - | 0 | 0 | - | 3.179 | 3.109 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.179 | 3.086 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.179 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 3.179 | 3.179 | - | - | - | 0 | - | 1.49% |
| 2012-07-19 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 3.133 | 3.133 | 3.179 | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 3.133 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.133 | 3.133 | 3.179 | 3.086 | 3.086 | 8,555 | 3.0859 | 3.08% |
| 2012-07-16 | 0 | 6.500 | 6.500 | - | 6.250 | 6.700 | 20,908 | 135,029 | 6.4582 | 3.039 | 3.039 | - | 2.922 | 3.133 | 44,717 | 3.0196 | -4.41% |
| 2012-07-13 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.179 | 3.133 | - | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 6.800 | 6.700 | - | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.179 | 3.133 | - | 3.179 | 3.179 | 42,775 | 3.1794 | -2.86% |
| 2012-07-03 | 0 | 7.000 | 6.850 | - | 6.800 | 7.000 | 26,000 | 177,400 | 6.8231 | 3.273 | 3.203 | - | 3.179 | 3.273 | 55,608 | 3.1902 | 6.06% |
| 2012-06-29 | 0 | 6.600 | 6.600 | - | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.086 | 3.086 | - | 3.063 | 3.063 | 12,833 | 3.0625 | 2.33% |
| 2012-06-28 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.016 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.016 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.016 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 3.016 | 2.992 | 3.016 | 3.016 | 3.016 | 12,833 | 3.0158 | 0.00% |
| 2012-06-22 | 0 | 6.450 | 6.300 | - | - | - | 0 | 0 | - | 3.016 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 6.450 | 6.450 | - | - | - | 0 | 0 | - | 3.016 | 3.016 | - | - | - | 0 | - | 0.78% |
| 2012-06-20 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 6.400 | 6.400 | 6.550 | - | - | 0 | 0 | - | 2.992 | 2.992 | 3.063 | - | - | 0 | - | 0.79% |
| 2012-06-14 | 0 | 6.350 | 6.350 | - | 6.300 | 6.300 | 6,336 | 39,893 | 6.2962 | 2.969 | 2.969 | - | 2.946 | 2.946 | 13,551 | 2.9439 | -1.55% |
| 2012-06-13 | 0 | 6.450 | 6.300 | - | - | - | 0 | 0 | - | 3.016 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 6.450 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.016 | 3.016 | 3.086 | - | - | 0 | - | 0.78% |
| 2012-06-11 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 2.992 | 2.992 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 2.992 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.992 | 2.899 | 2.992 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.992 | 2.946 | 3.039 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.992 | 2.946 | 3.039 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 2.992 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 2.992 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 6.400 | 6.300 | - | 6.250 | 6.400 | 7,264 | 45,873 | 6.3151 | 2.992 | 2.946 | - | 2.922 | 2.992 | 15,536 | 2.9527 | 0.00% |
| 2012-05-24 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 2.992 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 2.992 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 2.992 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 2.992 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 6.400 | 6.400 | - | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.992 | 2.992 | - | 2.946 | 2.946 | 21,388 | 2.9456 | -1.54% |
| 2012-05-17 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.039 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.039 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-05-15 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.039 | 2.992 | - | 3.039 | 3.039 | 21,388 | 3.0392 | -1.52% |
| 2012-05-14 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.086 | 2.992 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 6.600 | 6.550 | 6.600 | - | - | 0 | 0 | - | 3.086 | 3.063 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 3.086 | 3.086 | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.086 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 3.086 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 3.086 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.086 | 3.039 | - | 3.086 | 3.086 | 4,278 | 3.0859 | 0.00% |
| 2012-04-23 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 17,840 | 117,468 | 6.5845 | 3.086 | 3.039 | - | 3.086 | 3.086 | 38,155 | 3.0787 | -1.49% |
| 2012-04-20 | 0 | 6.700 | 6.600 | - | - | - | 0 | 0 | - | 3.133 | 3.086 | - | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 6.700 | 6.000 | - | - | - | 0 | 0 | - | 3.133 | 2.805 | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 6.700 | 6.000 | - | - | - | 0 | 0 | - | 3.133 | 2.805 | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 6.700 | 6.400 | - | - | - | 0 | 0 | - | 3.133 | 2.992 | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.133 | 3.039 | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 3.133 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 6.700 | 6.600 | - | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.133 | 3.086 | - | 3.133 | 3.133 | 4,278 | 3.1327 | 0.00% |
| 2012-03-30 | 0 | 6.700 | 6.620 | 6.710 | - | - | 1,264 | 8,342 | 6.5997 | 3.133 | 3.095 | 3.137 | - | - | 2,703 | 3.0858 | 0.00% |
| 2012-03-29 | 0 | 6.700 | 6.610 | 6.800 | - | - | 0 | 0 | - | 3.133 | 3.091 | 3.179 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 6.700 | 6.660 | - | 6.650 | 6.750 | 15,216 | 101,525 | 6.6723 | 3.133 | 3.114 | - | 3.109 | 3.156 | 32,543 | 3.1197 | -0.74% |
| 2012-03-27 | 0 | 6.750 | 6.750 | - | - | - | 0 | 0 | - | 3.156 | 3.156 | - | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 6.750 | 6.650 | - | - | - | 0 | 0 | - | 3.156 | 3.109 | - | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 6.750 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.156 | 3.109 | 3.203 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 6.750 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.156 | 3.156 | 3.203 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 6.750 | 6.250 | 6.750 | 6.750 | 6.750 | 6,000 | 40,500 | 6.7500 | 3.156 | 2.922 | 3.156 | 3.156 | 3.156 | 12,833 | 3.1560 | -1.46% |
| 2012-03-20 | 0 | 6.850 | 6.750 | - | - | - | 0 | 0 | - | 3.203 | 3.156 | - | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 6.850 | 6.750 | - | - | - | 0 | 0 | - | 3.203 | 3.156 | - | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 6.850 | 6.820 | 6.950 | - | - | 0 | 0 | - | 3.203 | 3.189 | 3.250 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 6.850 | 6.810 | 7.000 | 6.850 | 6.850 | 6,000 | 41,100 | 6.8500 | 3.203 | 3.184 | 3.273 | 3.203 | 3.203 | 12,833 | 3.2028 | 0.00% |
| 2012-03-14 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.850 | 16,000 | 109,600 | 6.8500 | 3.203 | 3.203 | 3.250 | 3.203 | 3.203 | 34,220 | 3.2028 | -0.72% |
| 2012-03-13 | 0 | 6.900 | 6.820 | 6.900 | 6.810 | 6.900 | 10,000 | 68,820 | 6.8820 | 3.226 | 3.189 | 3.226 | 3.184 | 3.226 | 21,388 | 3.2178 | 0.73% |
| 2012-03-12 | 0 | 6.850 | 6.710 | 7.000 | - | - | 0 | 0 | - | 3.203 | 3.137 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 6.850 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.203 | 3.203 | 3.273 | - | - | 0 | - | 0.74% |
| 2012-03-08 | 0 | 6.800 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.179 | 3.179 | 3.250 | - | - | 0 | - | 0.74% |
| 2012-03-07 | 0 | 6.750 | 6.700 | 6.850 | 6.600 | 6.750 | 12,000 | 80,700 | 6.7250 | 3.156 | 3.133 | 3.203 | 3.086 | 3.156 | 25,665 | 3.1444 | -0.74% |
| 2012-03-06 | 0 | 6.800 | 6.250 | 6.950 | - | - | 0 | 0 | - | 3.179 | 2.922 | 3.250 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 6.800 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.179 | 3.156 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 6.800 | 6.750 | 6.960 | - | - | 0 | 0 | - | 3.179 | 3.156 | 3.254 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 6.800 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.179 | 3.156 | 3.250 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 6.800 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.179 | 3.179 | 3.273 | - | - | 0 | - | 0.74% |
| 2012-02-28 | 0 | 6.750 | 6.610 | - | - | - | 0 | 0 | - | 3.156 | 3.091 | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 6.750 | 6.700 | 7.000 | 6.750 | 6.800 | 16,384 | 111,088 | 6.7803 | 3.156 | 3.133 | 3.273 | 3.156 | 3.179 | 35,041 | 3.1702 | -3.57% |
| 2012-02-24 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.273 | 3.133 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.273 | 3.133 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 7.000 | 6.250 | 7.000 | - | - | 0 | 0 | - | 3.273 | 2.922 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 7.000 | 6.700 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.273 | 3.133 | 3.273 | 3.273 | 3.273 | 4,278 | 3.2729 | 0.00% |
| 2012-02-20 | 0 | 7.000 | 6.250 | 7.200 | - | - | 0 | 0 | - | 3.273 | 2.922 | 3.366 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.273 | 3.086 | 3.273 | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.273 | 3.086 | 3.273 | - | - | 0 | - | -0.71% |
| 2012-02-15 | 0 | 7.050 | 6.800 | 7.100 | 7.000 | 7.050 | 6,180 | 43,313 | 7.0086 | 3.296 | 3.179 | 3.320 | 3.273 | 3.296 | 13,217 | 3.2769 | 1.29% |
| 2012-02-14 | 0 | 6.960 | 6.820 | 7.000 | 6.750 | 6.960 | 22,000 | 151,080 | 6.8673 | 3.254 | 3.189 | 3.273 | 3.156 | 3.254 | 47,053 | 3.2109 | 2.50% |
| 2012-02-13 | 0 | 6.790 | 6.600 | 6.800 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 3.175 | 3.086 | 3.179 | 3.175 | 3.175 | 8,555 | 3.1747 | -0.15% |
| 2012-02-10 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 3.179 | 3.086 | 3.179 | - | - | 0 | - | 0.00% |
| 2012-02-09 | 0 | 6.800 | 6.650 | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.179 | 3.109 | 3.179 | 3.179 | 3.179 | 4,278 | 3.1794 | 0.89% |
| 2012-02-08 | 0 | 6.740 | 6.650 | 6.740 | 6.700 | 6.740 | 6,000 | 40,280 | 6.7133 | 3.151 | 3.109 | 3.151 | 3.133 | 3.151 | 12,833 | 3.1389 | 1.35% |
| 2012-02-07 | 0 | 6.650 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.109 | 3.063 | 3.133 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 6.650 | 6.550 | 6.700 | 6.650 | 6.650 | 4,000 | 26,600 | 6.6500 | 3.109 | 3.063 | 3.133 | 3.109 | 3.109 | 8,555 | 3.1093 | 0.76% |
| 2012-02-03 | 0 | 6.600 | 6.400 | - | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 3.086 | 2.992 | - | 3.086 | 3.086 | 42,775 | 3.0859 | 0.15% |
| 2012-02-02 | 0 | 6.590 | 6.020 | 6.600 | - | - | 0 | 0 | - | 3.081 | 2.815 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-02-01 | 0 | 6.590 | 6.010 | 6.600 | - | - | 0 | 0 | - | 3.081 | 2.810 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 6.590 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.081 | 2.992 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 6.590 | 6.400 | 6.590 | - | - | 0 | 0 | - | 3.081 | 2.992 | 3.081 | - | - | 0 | - | -0.15% |
| 2012-01-27 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.086 | 2.992 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.086 | 2.992 | 3.086 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 6.600 | 6.400 | 6.700 | - | - | 0 | 0 | - | 3.086 | 2.992 | 3.133 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 6.600 | 6.400 | - | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.086 | 2.992 | - | 3.086 | 3.086 | 4,278 | 3.0859 | 1.54% |
| 2012-01-18 | 0 | 6.500 | 6.400 | 6.700 | - | - | 0 | 0 | - | 3.039 | 2.992 | 3.133 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 6.500 | 6.400 | 6.650 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 3.039 | 2.992 | 3.109 | 3.039 | 3.039 | 4,278 | 3.0392 | 3.17% |
| 2012-01-16 | 0 | 6.300 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.946 | 2.946 | 3.016 | - | - | 0 | - | 0.80% |
| 2012-01-13 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 2.922 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.922 | 2.852 | - | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 2.922 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 2.922 | 2.899 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.852 | 3.016 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.852 | 3.016 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.852 | 3.016 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 6.250 | 6.150 | - | - | - | 0 | 0 | - | 2.922 | 2.876 | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.922 | 2.852 | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 6.250 | 6.050 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.829 | 3.016 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 6.250 | 6.000 | - | - | - | 0 | 0 | - | 2.922 | 2.805 | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.922 | 2.852 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 6.250 | 6.100 | 6.250 | - | - | 0 | 0 | - | 2.922 | 2.852 | 2.922 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 6.250 | 6.050 | - | - | - | 0 | 0 | - | 2.922 | 2.829 | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.922 | 2.829 | 2.922 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.922 | 2.829 | 2.922 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 6.250 | 6.000 | 6.250 | - | - | 0 | 0 | - | 2.922 | 2.805 | 2.922 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 6.250 | 6.050 | 6.250 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 2.922 | 2.829 | 2.922 | 2.922 | 2.922 | 8,555 | 2.9223 | -0.79% |
| 2011-12-15 | 0 | 6.300 | 6.050 | - | - | - | 0 | 0 | - | 2.946 | 2.829 | - | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 6.300 | 6.150 | - | - | - | 0 | 0 | - | 2.946 | 2.876 | - | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 6.300 | 6.150 | - | - | - | 0 | 0 | - | 2.946 | 2.876 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 6.400 | 6.400 | - | 6.350 | 6.350 | 6,336 | 40,210 | 6.3463 | 2.946 | 2.946 | - | 2.923 | 2.923 | 13,766 | 2.9209 | -0.78% |
| 2011-12-09 | 0 | 6.450 | 6.250 | 6.500 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 2.969 | 2.877 | 2.992 | 2.969 | 2.969 | 13,036 | 2.9687 | -1.53% |
| 2011-12-08 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.015 | 2.992 | 3.038 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 30,000 | 197,300 | 6.5767 | 3.015 | 3.015 | 3.038 | 3.015 | 3.038 | 65,181 | 3.0270 | -2.09% |
| 2011-12-06 | 0 | 6.690 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.079 | 3.015 | 3.084 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 6.690 | 6.600 | 6.690 | - | - | 0 | 0 | - | 3.079 | 3.038 | 3.079 | - | - | 0 | - | -0.15% |
| 2011-12-02 | 0 | 6.700 | 6.650 | 6.700 | - | - | 0 | 0 | - | 3.084 | 3.061 | 3.084 | - | - | 0 | - | -0.59% |
| 2011-12-01 | 0 | 6.740 | 6.600 | 6.750 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.102 | 3.038 | 3.107 | 3.107 | 3.107 | 8,691 | 3.1067 | 0.60% |
| 2011-11-30 | 0 | 6.700 | 6.600 | 6.800 | 6.700 | 6.700 | 20,000 | 134,000 | 6.7000 | 3.084 | 3.038 | 3.130 | 3.084 | 3.084 | 43,454 | 3.0837 | 0.00% |
| 2011-11-29 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.084 | 3.038 | 3.084 | 3.084 | 3.084 | 8,691 | 3.0837 | 0.00% |
| 2011-11-28 | 0 | 6.700 | 6.550 | 6.700 | 6.700 | 6.700 | 6,128 | 40,993 | 6.6895 | 3.084 | 3.015 | 3.084 | 3.084 | 3.084 | 13,314 | 3.0789 | 2.29% |
| 2011-11-25 | 0 | 6.550 | 6.100 | 7.000 | - | - | 0 | 0 | - | 3.015 | 2.808 | 3.222 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 6.550 | 6.050 | 6.650 | - | - | 0 | 0 | - | 3.015 | 2.785 | 3.061 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.550 | 20,000 | 130,100 | 6.5050 | 3.015 | 2.992 | 3.038 | 2.992 | 3.015 | 43,454 | 2.9940 | -0.76% |
| 2011-11-22 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 3.038 | 3.015 | 3.061 | 3.038 | 3.038 | 34,763 | 3.0377 | 0.76% |
| 2011-11-21 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.015 | 2.992 | 3.084 | 3.015 | 3.015 | 13,036 | 3.0147 | -2.24% |
| 2011-11-18 | 0 | 6.700 | 6.600 | 6.880 | - | - | 0 | 0 | - | 3.084 | 3.038 | 3.167 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 6.700 | 6.600 | 6.850 | - | - | 0 | 0 | - | 3.084 | 3.038 | 3.153 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 6.700 | 6.650 | 6.950 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.084 | 3.061 | 3.199 | 3.084 | 3.084 | 8,691 | 3.0837 | -0.89% |
| 2011-11-15 | 0 | 6.760 | 6.610 | 6.900 | - | - | 0 | 0 | - | 3.111 | 3.042 | 3.176 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 6.760 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.111 | 3.038 | 3.199 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 6.760 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.111 | 3.038 | 3.199 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 6.760 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.111 | 2.992 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 6.760 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.111 | 3.038 | 3.121 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 6.760 | 6.550 | 6.880 | - | - | 0 | 0 | - | 3.111 | 3.015 | 3.167 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 6.760 | 6.600 | 6.800 | - | - | 0 | 0 | - | 3.111 | 3.038 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 6.760 | 6.500 | 6.950 | - | - | 0 | 0 | - | 3.111 | 2.992 | 3.199 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 6.760 | 6.010 | 6.790 | 6.760 | 6.760 | 2,000 | 13,520 | 6.7600 | 3.111 | 2.766 | 3.125 | 3.111 | 3.111 | 4,345 | 3.1113 | -0.29% |
| 2011-11-02 | 0 | 6.780 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.121 | 3.038 | 3.121 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 6.780 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.121 | 3.038 | 3.121 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 6.780 | 6.600 | 6.800 | - | - | 160 | 1,046 | 6.5375 | 3.121 | 3.038 | 3.130 | - | - | 348 | 3.0089 | 0.00% |
| 2011-10-28 | 0 | 6.780 | 6.710 | 6.800 | - | - | 1,544 | 10,211 | 6.6133 | 3.121 | 3.088 | 3.130 | - | - | 3,355 | 3.0438 | 0.00% |
| 2011-10-27 | 0 | 6.780 | 6.550 | 6.800 | 6.780 | 6.780 | 6,000 | 40,680 | 6.7800 | 3.121 | 3.015 | 3.130 | 3.121 | 3.121 | 13,036 | 3.1205 | 0.44% |
| 2011-10-26 | 0 | 6.750 | 6.550 | 6.800 | - | - | 0 | 0 | - | 3.107 | 3.015 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 6.750 | 6.500 | 6.900 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.107 | 2.992 | 3.176 | 3.107 | 3.107 | 8,691 | 3.1067 | 0.75% |
| 2011-10-24 | 0 | 6.700 | 6.500 | 6.900 | - | - | 0 | 0 | - | 3.084 | 2.992 | 3.176 | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 6.700 | 6.400 | 6.800 | - | - | 0 | 0 | - | 3.084 | 2.946 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 6.700 | 6.400 | 6.800 | - | - | 0 | 0 | - | 3.084 | 2.946 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.084 | 3.038 | 3.084 | 3.084 | 3.084 | 8,691 | 3.0837 | 1.98% |
| 2011-10-18 | 0 | 6.570 | 6.100 | 6.700 | - | - | 0 | 0 | - | 3.024 | 2.808 | 3.084 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 6.570 | 6.300 | 6.590 | 6.000 | 6.570 | 25,520 | 159,060 | 6.2328 | 3.024 | 2.900 | 3.033 | 2.762 | 3.024 | 55,447 | 2.8687 | -1.94% |
| 2011-10-14 | 0 | 6.700 | 6.400 | - | - | - | 0 | 0 | - | 3.084 | 2.946 | - | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 6.700 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.084 | 3.015 | 3.084 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.750 | 8,000 | 53,800 | 6.7250 | 3.084 | 3.084 | 3.130 | 3.084 | 3.107 | 17,382 | 3.0952 | 1.52% |
| 2011-10-11 | 0 | 6.600 | 6.450 | 6.700 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.038 | 2.969 | 3.084 | 3.038 | 3.038 | 4,345 | 3.0377 | 1.54% |
| 2011-10-10 | 0 | 6.500 | 6.500 | - | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.992 | 2.992 | - | 2.900 | 2.900 | 8,691 | 2.8996 | 9.24% |
| 2011-10-07 | 0 | 5.950 | 5.650 | 6.500 | 5.950 | 5.950 | 4,400 | 26,180 | 5.9500 | 2.739 | 2.600 | 2.992 | 2.739 | 2.739 | 9,560 | 2.7385 | -10.53% |
| 2011-10-06 | 0 | 6.650 | 5.500 | 6.800 | - | - | 0 | 0 | - | 3.061 | 2.531 | 3.130 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 6.650 | 5.050 | 6.650 | - | - | 0 | 0 | - | 3.061 | 2.324 | 3.061 | - | - | 0 | - | 0.00% |
| 2011-10-03 | 0 | 6.650 | 5.010 | - | - | - | 0 | 0 | - | 3.061 | 2.306 | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 6.650 | 5.950 | 6.890 | - | - | 0 | 0 | - | 3.061 | 2.739 | 3.171 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 6.650 | 6.000 | - | - | - | 0 | 0 | - | 3.061 | 2.762 | - | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 6.650 | 6.000 | 7.000 | - | - | 0 | 0 | - | 3.061 | 2.762 | 3.222 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 6.650 | 5.500 | 6.700 | - | - | 0 | 0 | - | 3.061 | 2.531 | 3.084 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 6.650 | 6.000 | 6.650 | - | - | 0 | 0 | - | 3.061 | 2.762 | 3.061 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 6.650 | 6.000 | 6.900 | - | - | 0 | 0 | - | 3.061 | 2.762 | 3.176 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 6.650 | 6.500 | 6.750 | - | - | 0 | 0 | - | 3.061 | 2.992 | 3.107 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 6.650 | 6.550 | 6.650 | 6.600 | 6.650 | 16,000 | 105,800 | 6.6125 | 3.061 | 3.015 | 3.061 | 3.038 | 3.061 | 34,763 | 3.0434 | 0.30% |
| 2011-09-19 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.052 | 2.962 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.052 | 2.962 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.052 | 2.962 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 6.800 | 6.650 | 6.900 | 6.600 | 6.800 | 36,000 | 239,100 | 6.6417 | 3.052 | 2.984 | 3.096 | 2.962 | 3.052 | 80,223 | 2.9804 | -1.45% |
| 2011-09-12 | 0 | 6.900 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.007 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 6.900 | 6.800 | 7.090 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.182 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 6.900 | 6.800 | 7.080 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.177 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 6.900 | 6.780 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.043 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.900 | 4,968 | 34,182 | 6.8804 | 3.096 | 3.074 | 3.119 | 3.096 | 3.096 | 11,071 | 3.0876 | 0.58% |
| 2011-09-01 | 0 | 6.860 | 6.860 | 7.000 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.078 | 3.078 | 3.141 | 3.052 | 3.052 | 13,370 | 3.0515 | -2.00% |
| 2011-08-31 | 0 | 7.000 | 6.800 | 7.200 | - | - | 0 | 0 | - | 3.141 | 3.052 | 3.231 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 7.000 | 6.600 | 7.170 | - | - | 0 | 0 | - | 3.141 | 2.962 | 3.218 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 7.000 | 6.850 | 7.160 | - | - | 0 | 0 | - | 3.141 | 3.074 | 3.213 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 7.000 | 7.000 | 7.200 | 6.980 | 6.980 | 2,912 | 20,207 | 6.9392 | 3.141 | 3.141 | 3.231 | 3.132 | 3.132 | 6,489 | 3.1140 | 0.00% |
| 2011-08-25 | 0 | 7.000 | 6.900 | 7.190 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.141 | 3.096 | 3.227 | 3.141 | 3.141 | 8,914 | 3.1413 | 1.45% |
| 2011-08-24 | 0 | 6.900 | 6.900 | 7.050 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | 3.096 | 3.164 | 3.096 | 3.096 | 4,457 | 3.0964 | 0.73% |
| 2011-08-23 | 0 | 6.850 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.074 | 3.074 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 6.850 | 6.850 | 7.050 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.074 | 3.074 | 3.164 | 3.052 | 3.052 | 13,370 | 3.0515 | -1.44% |
| 2011-08-19 | 0 | 6.950 | 6.850 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.119 | 3.074 | 3.141 | 3.119 | 3.119 | 13,370 | 3.1188 | 0.72% |
| 2011-08-18 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 6.900 | 6.800 | 6.900 | 6.900 | 6.950 | 5,764 | 39,518 | 6.8560 | 3.096 | 3.052 | 3.096 | 3.096 | 3.119 | 12,845 | 3.0766 | 0.00% |
| 2011-08-16 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | 3.074 | 3.096 | 3.096 | 3.096 | 4,457 | 3.0964 | 0.73% |
| 2011-08-15 | 0 | 6.850 | 6.750 | 7.000 | 6.700 | 6.850 | 38,000 | 258,800 | 6.8105 | 3.074 | 3.029 | 3.141 | 3.007 | 3.074 | 84,680 | 3.0562 | 2.24% |
| 2011-08-12 | 0 | 6.700 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.007 | 2.917 | 3.052 | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.007 | 2.921 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 6.700 | 5.700 | 6.800 | - | - | 0 | 0 | - | 3.007 | 2.558 | 3.052 | - | - | 0 | - | 0.00% |
| 2011-08-09 | 0 | 6.700 | 5.300 | 6.900 | - | - | 0 | 0 | - | 3.007 | 2.378 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-08-08 | 0 | 6.700 | 6.000 | 6.700 | - | - | 0 | 0 | - | 3.007 | 2.693 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-08-05 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 22,764 | 152,327 | 6.6916 | 3.007 | 2.962 | 3.007 | 3.007 | 3.007 | 50,728 | 3.0028 | -2.90% |
| 2011-08-04 | 0 | 6.900 | 6.800 | 7.100 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.186 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 6.900 | 5.810 | 7.100 | - | - | 0 | 0 | - | 3.096 | 2.607 | 3.186 | - | - | 0 | - | 0.00% |
| 2011-08-02 | 0 | 6.900 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.074 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | 3.096 | 3.141 | 3.096 | 3.096 | 4,457 | 3.0964 | 0.00% |
| 2011-07-29 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.074 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.074 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.074 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.096 | 3.141 | - | - | 0 | - | 0.73% |
| 2011-07-25 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 6.850 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.074 | 3.074 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 6.850 | 6.800 | 7.050 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.164 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 6.850 | 6.800 | 7.050 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.164 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.074 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.074 | 3.074 | 3.096 | 3.074 | 3.074 | 4,457 | 3.0739 | 0.00% |
| 2011-07-15 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 6.850 | 6.710 | 7.050 | 6.800 | 6.850 | 24,000 | 163,700 | 6.8208 | 3.074 | 3.011 | 3.164 | 3.052 | 3.074 | 53,482 | 3.0608 | 0.00% |
| 2011-07-13 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.074 | 3.007 | 3.074 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 6.850 | 6.670 | 6.850 | - | - | 0 | 0 | - | 3.074 | 2.993 | 3.074 | - | - | 0 | - | 0.00% |
| 2011-07-11 | 0 | 6.850 | 6.700 | 6.890 | - | - | 0 | 0 | - | 3.074 | 3.007 | 3.092 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 6.850 | 6.750 | 6.900 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.074 | 3.029 | 3.096 | 3.074 | 3.074 | 8,914 | 3.0739 | 0.74% |
| 2011-07-07 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.052 | 3.052 | 3.074 | 3.029 | 3.029 | 22,284 | 3.0291 | 0.74% |
| 2011-07-06 | 0 | 6.750 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.029 | 3.029 | 3.074 | - | - | 0 | - | 0.75% |
| 2011-07-05 | 0 | 6.700 | 6.600 | - | 6.700 | 6.700 | 11,520 | 76,728 | 6.6604 | 3.007 | 2.962 | - | 3.007 | 3.007 | 25,671 | 2.9889 | -1.47% |
| 2011-07-04 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.900 | 14,304 | 97,436 | 6.8118 | 3.052 | 3.029 | 3.096 | 3.052 | 3.096 | 31,875 | 3.0568 | -1.45% |
| 2011-06-30 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-29 | 0 | 6.900 | 6.750 | 6.900 | 6.750 | 6.900 | 14,000 | 95,700 | 6.8357 | 3.096 | 3.029 | 3.096 | 3.029 | 3.096 | 31,198 | 3.0675 | 0.73% |
| 2011-06-28 | 0 | 6.850 | 6.650 | - | - | - | 0 | 0 | - | 3.074 | 2.984 | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 6.850 | 6.650 | 7.000 | 6.850 | 6.850 | 8,000 | 54,800 | 6.8500 | 3.074 | 2.984 | 3.141 | 3.074 | 3.074 | 17,827 | 3.0739 | 0.00% |
| 2011-06-24 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.074 | 3.007 | 3.074 | - | - | 0 | - | 0.00% |
| 2011-06-23 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 3.074 | - | 3.074 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 6.850 | 6.700 | 6.900 | - | - | 4,256 | 29,153 | 6.8499 | 3.074 | 3.007 | 3.096 | - | - | 9,484 | 3.0739 | 0.00% |
| 2011-06-21 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 3.074 | - | 3.074 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 6.850 | - | 6.900 | - | - | 0 | 0 | - | 3.074 | - | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-17 | 0 | 6.850 | 6.700 | 6.850 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.074 | 3.007 | 3.074 | 3.074 | 3.074 | 4,457 | 3.0739 | 0.00% |
| 2011-06-16 | 0 | 6.850 | 6.650 | 6.900 | 6.850 | 6.850 | 6,000 | 41,100 | 6.8500 | 3.074 | 2.984 | 3.096 | 3.074 | 3.074 | 13,370 | 3.0739 | -0.72% |
| 2011-06-15 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.007 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 6.900 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.096 | - | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 6.900 | 6.500 | 6.900 | - | - | 0 | 0 | - | 3.096 | 2.917 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-09 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.096 | - | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-08 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-06-02 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | 3.029 | 3.096 | 3.096 | 3.096 | 4,457 | 3.0964 | 0.00% |
| 2011-06-01 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 6.900 | 6.750 | - | - | - | 0 | 0 | - | 3.096 | 3.029 | - | - | - | 0 | - | 0.00% |
| 2011-05-30 | 0 | 6.900 | 6.750 | - | 6.900 | 6.900 | 3,742 | 25,436 | 6.7974 | 3.096 | 3.029 | - | 3.096 | 3.096 | 8,339 | 3.0503 | 1.47% |
| 2011-05-27 | 0 | 6.800 | 6.700 | 7.000 | 6.800 | 7.000 | 16,000 | 110,400 | 6.9000 | 3.052 | 3.007 | 3.141 | 3.052 | 3.141 | 35,655 | 3.0964 | -2.16% |
| 2011-05-26 | 0 | 6.950 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.119 | 3.029 | 3.119 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 6.950 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.119 | 3.007 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-05-24 | 0 | 6.950 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.119 | 3.029 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-05-23 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 3.119 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-20 | 0 | 6.950 | 6.800 | 6.950 | 6.900 | 6.950 | 6,000 | 41,500 | 6.9167 | 3.119 | 3.052 | 3.119 | 3.096 | 3.119 | 13,370 | 3.1039 | -0.71% |
| 2011-05-19 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.141 | - | 3.141 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.141 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-17 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.141 | - | 3.231 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.141 | - | 3.231 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 7.000 | 6.750 | - | - | - | 0 | 0 | - | 3.141 | 3.029 | - | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 7.000 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.141 | 3.029 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-05-11 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.141 | 3.052 | 3.141 | 3.141 | 3.141 | 4,457 | 3.1413 | 2.19% |
| 2011-05-09 | 0 | 6.850 | 6.750 | 7.000 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.074 | 3.029 | 3.141 | 3.074 | 3.074 | 8,914 | 3.0739 | 0.00% |
| 2011-05-06 | 0 | 6.850 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.074 | 3.029 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.074 | 3.029 | 3.074 | 3.074 | 3.074 | 4,457 | 3.0739 | 0.74% |
| 2011-05-04 | 0 | 6.800 | 6.700 | 6.950 | 6.800 | 6.850 | 4,000 | 27,300 | 6.8250 | 3.052 | 3.007 | 3.119 | 3.052 | 3.074 | 8,914 | 3.0627 | -2.86% |
| 2011-05-03 | 0 | 7.000 | 6.750 | 7.000 | 6.900 | 7.000 | 8,000 | 55,600 | 6.9500 | 3.141 | 3.029 | 3.141 | 3.096 | 3.141 | 17,827 | 3.1188 | 2.19% |
| 2011-04-29 | 0 | 6.850 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.007 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 6.850 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 6.850 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.029 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-04-26 | 0 | 6.850 | 6.700 | 6.980 | 6.800 | 6.850 | 6,000 | 41,000 | 6.8333 | 3.074 | 3.007 | 3.132 | 3.052 | 3.074 | 13,370 | 3.0665 | 0.00% |
| 2011-04-21 | 0 | 6.850 | 6.650 | 6.900 | 6.800 | 6.850 | 6,000 | 40,900 | 6.8167 | 3.074 | 2.984 | 3.096 | 3.052 | 3.074 | 13,370 | 3.0590 | 0.88% |
| 2011-04-20 | 0 | 6.790 | 6.650 | 6.790 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 3.047 | 2.984 | 3.047 | 3.047 | 3.047 | 8,914 | 3.0470 | 0.30% |
| 2011-04-19 | 0 | 6.770 | 6.600 | 6.790 | - | - | 0 | 0 | - | 3.038 | 2.962 | 3.047 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 6.770 | 6.650 | 6.770 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 3.038 | 2.984 | 3.038 | 3.043 | 3.043 | 4,457 | 3.0425 | 1.04% |
| 2011-04-15 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.800 | 16,000 | 107,600 | 6.7250 | 3.007 | 2.984 | 3.052 | 3.007 | 3.052 | 35,655 | 3.0178 | 0.75% |
| 2011-04-14 | 0 | 6.650 | 6.650 | 6.900 | 6.650 | 6.850 | 24,000 | 160,400 | 6.6833 | 2.984 | 2.984 | 3.096 | 2.984 | 3.074 | 53,482 | 2.9991 | -2.92% |
| 2011-04-13 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.074 | 3.096 | - | - | 0 | - | 0.74% |
| 2011-04-12 | 0 | 6.800 | 6.650 | 6.900 | - | - | 0 | 0 | - | 3.052 | 2.984 | 3.096 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 6.800 | 6.650 | 6.890 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 3.052 | 2.984 | 3.092 | 3.052 | 3.052 | 17,827 | 3.0515 | 0.00% |
| 2011-04-08 | 0 | 6.800 | 6.710 | 6.800 | 6.750 | 6.800 | 8,000 | 54,200 | 6.7750 | 3.052 | 3.011 | 3.052 | 3.029 | 3.052 | 17,827 | 3.0403 | 1.95% |
| 2011-04-07 | 0 | 6.670 | 6.650 | - | 6.650 | 6.670 | 22,000 | 146,380 | 6.6536 | 2.993 | 2.984 | - | 2.984 | 2.993 | 49,025 | 2.9858 | 0.30% |
| 2011-04-06 | 0 | 6.650 | 6.600 | 6.680 | - | - | 0 | 0 | - | 2.984 | 2.962 | 2.998 | - | - | 0 | - | 0.00% |
| 2011-04-04 | 0 | 6.650 | 6.600 | 6.690 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 2.984 | 2.962 | 3.002 | 2.984 | 2.984 | 13,370 | 2.9842 | 0.76% |
| 2011-04-01 | 0 | 6.600 | 6.580 | 6.600 | - | - | 0 | 0 | - | 2.962 | 2.953 | 2.962 | - | - | 0 | - | 0.00% |
| 2011-03-31 | 0 | 6.600 | 6.550 | 6.640 | 6.550 | 6.600 | 24,000 | 157,400 | 6.5583 | 2.962 | 2.939 | 2.980 | 2.939 | 2.962 | 53,482 | 2.9431 | -2.22% |
| 2011-03-30 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.029 | 2.917 | - | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 3.029 | 2.962 | 3.029 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 3.029 | 2.962 | 3.029 | - | - | 0 | - | -0.74% |
| 2011-03-25 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.052 | - | 3.052 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 6.800 | - | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.052 | - | 3.052 | 3.052 | 3.052 | 4,457 | 3.0515 | 3.03% |
| 2011-03-23 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.962 | 2.917 | 3.052 | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 6.600 | 6.510 | 6.800 | - | - | 0 | 0 | - | 2.962 | 2.921 | 3.052 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 6.600 | 6.550 | 6.700 | 6.550 | 6.600 | 8,000 | 52,600 | 6.5750 | 2.962 | 2.939 | 3.007 | 2.939 | 2.962 | 17,827 | 2.9505 | 3.12% |
| 2011-03-18 | 0 | 6.400 | 6.300 | - | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 2.872 | 2.827 | - | 2.872 | 2.872 | 8,914 | 2.8720 | -1.54% |
| 2011-03-17 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 2.917 | 2.827 | - | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 2.917 | 2.872 | - | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 6.500 | 6.350 | 6.550 | 6.500 | 6.550 | 10,000 | 65,300 | 6.5300 | 2.917 | 2.850 | 2.939 | 2.917 | 2.939 | 22,284 | 2.9303 | -2.26% |
| 2011-03-14 | 0 | 6.650 | 6.500 | 6.650 | 6.600 | 6.650 | 10,000 | 66,100 | 6.6100 | 2.984 | 2.917 | 2.984 | 2.962 | 2.984 | 22,284 | 2.9662 | 0.00% |
| 2011-03-11 | 0 | 6.650 | 6.500 | 6.650 | - | - | 0 | 0 | - | 2.984 | 2.917 | 2.984 | - | - | 0 | - | -0.75% |
| 2011-03-10 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.007 | 2.962 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-03-09 | 0 | 6.700 | 6.650 | 6.750 | 6.550 | 6.700 | 44,672 | 294,995 | 6.6036 | 3.007 | 2.984 | 3.029 | 2.939 | 3.007 | 99,548 | 2.9634 | 1.52% |
| 2011-03-08 | 0 | 6.600 | 6.550 | 6.600 | - | - | 0 | 0 | - | 2.962 | 2.939 | 2.962 | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 6.600 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.962 | 2.962 | 3.052 | - | - | 0 | - | 0.76% |
| 2011-03-04 | 0 | 6.550 | 6.520 | 7.100 | - | - | 0 | 0 | - | 2.939 | 2.926 | 3.186 | - | - | 0 | - | 0.00% |
| 2011-03-03 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 2.939 | 2.939 | 3.007 | 2.939 | 2.939 | 44,568 | 2.9393 | 0.00% |
| 2011-03-02 | 0 | 6.550 | 6.500 | - | - | - | 0 | 0 | - | 2.939 | 2.917 | - | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 6.550 | 6.510 | - | - | - | 0 | 0 | - | 2.939 | 2.921 | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 6.550 | 6.450 | 7.000 | - | - | 0 | 0 | - | 2.939 | 2.894 | 3.141 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 36,000 | 235,800 | 6.5500 | 2.939 | 2.917 | 2.962 | 2.939 | 2.939 | 80,223 | 2.9393 | 0.00% |
| 2011-02-24 | 0 | 6.550 | 6.500 | 6.650 | 6.550 | 6.600 | 80,000 | 526,000 | 6.5750 | 2.939 | 2.917 | 2.984 | 2.939 | 2.962 | 178,273 | 2.9505 | 0.00% |
| 2011-02-23 | 0 | 6.550 | 6.550 | 6.700 | - | - | 0 | 0 | - | 2.939 | 2.939 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 6.550 | 6.410 | 6.600 | 6.550 | 6.600 | 12,000 | 78,840 | 6.5700 | 2.939 | 2.876 | 2.962 | 2.939 | 2.962 | 26,741 | 2.9483 | -2.24% |
| 2011-02-21 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.007 | 2.962 | 3.007 | 3.007 | 3.007 | 8,914 | 3.0066 | 0.60% |
| 2011-02-18 | 0 | 6.660 | 6.660 | - | - | - | 0 | 0 | - | 2.989 | 2.989 | - | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 6.660 | 6.600 | - | - | - | 200 | 1,300 | 6.5000 | 2.989 | 2.962 | - | - | - | 446 | 2.9169 | 0.00% |
| 2011-02-16 | 0 | 6.660 | 6.660 | 6.900 | 6.600 | 6.660 | 8,112 | 53,659 | 6.6148 | 2.989 | 2.989 | 3.096 | 2.962 | 2.989 | 18,077 | 2.9684 | -0.89% |
| 2011-02-15 | 0 | 6.720 | 6.650 | - | 6.700 | 6.720 | 44,000 | 295,380 | 6.7132 | 3.016 | 2.984 | - | 3.007 | 3.016 | 98,050 | 3.0125 | 1.05% |
| 2011-02-14 | 0 | 6.650 | 6.650 | 6.690 | 6.650 | 6.650 | 48,000 | 319,200 | 6.6500 | 2.984 | 2.984 | 3.002 | 2.984 | 2.984 | 106,964 | 2.9842 | 0.00% |
| 2011-02-11 | 0 | 6.650 | 6.500 | 6.690 | - | - | 0 | 0 | - | 2.984 | 2.917 | 3.002 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 6.650 | 6.500 | 6.700 | - | - | 0 | 0 | - | 2.984 | 2.917 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-02-09 | 0 | 6.650 | 6.550 | - | - | - | 0 | 0 | - | 2.984 | 2.939 | - | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 34,000 | 226,100 | 6.6500 | 2.984 | 2.984 | 3.007 | 2.984 | 2.984 | 75,766 | 2.9842 | 0.00% |
| 2011-02-07 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 10,000 | 66,500 | 6.6500 | 2.984 | 2.984 | 3.007 | 2.984 | 2.984 | 22,284 | 2.9842 | 0.00% |
| 2011-02-02 | 0 | 6.650 | 6.550 | 6.780 | - | - | 0 | 0 | - | 2.984 | 2.939 | 3.043 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 8,000 | 53,500 | 6.6875 | 2.984 | 2.984 | 3.007 | 2.984 | 3.007 | 17,827 | 3.0010 | -0.75% |
| 2011-01-31 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.007 | 2.962 | 3.007 | 3.007 | 3.007 | 4,457 | 3.0066 | 0.00% |
| 2011-01-28 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.007 | 2.962 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.007 | 2.962 | 3.007 | 3.007 | 3.007 | 4,457 | 3.0066 | 0.00% |
| 2011-01-26 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.007 | 2.984 | 3.007 | 3.007 | 3.007 | 8,914 | 3.0066 | 0.75% |
| 2011-01-25 | 0 | 6.650 | 6.600 | 6.680 | - | - | 0 | 0 | - | 2.984 | 2.962 | 2.998 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 6.650 | - | 6.850 | - | - | 0 | 0 | - | 2.984 | - | 3.074 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.650 | 6.460 | 6.690 | - | - | 0 | 0 | - | 2.984 | 2.899 | 3.002 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 6.650 | 6.510 | 6.700 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 2.984 | 2.921 | 3.007 | 2.984 | 2.984 | 4,457 | 2.9842 | 0.61% |
| 2011-01-19 | 0 | 6.610 | 6.610 | 6.700 | 6.600 | 6.610 | 38,000 | 250,880 | 6.6021 | 2.966 | 2.966 | 3.007 | 2.962 | 2.966 | 84,680 | 2.9627 | 0.15% |
| 2011-01-18 | 0 | 6.600 | 6.450 | 6.640 | - | - | 0 | 0 | - | 2.962 | 2.894 | 2.980 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 14,000 | 92,400 | 6.6000 | 2.962 | 2.962 | 2.984 | 2.962 | 2.962 | 31,198 | 2.9618 | 0.00% |
| 2011-01-14 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 2.962 | 2.939 | 2.962 | 2.962 | 2.962 | 4,457 | 2.9618 | 0.76% |
| 2011-01-13 | 0 | 6.550 | 6.550 | 6.590 | 6.550 | 6.550 | 21,548 | 141,062 | 6.5464 | 2.939 | 2.939 | 2.957 | 2.939 | 2.939 | 48,018 | 2.9377 | 0.00% |
| 2011-01-12 | 0 | 6.550 | 6.550 | 6.600 | - | - | 0 | 0 | - | 2.939 | 2.939 | 2.962 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 30,000 | 196,500 | 6.5500 | 2.939 | 2.939 | 2.962 | 2.939 | 2.939 | 66,852 | 2.9393 | 0.00% |
| 2011-01-10 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 2.939 | 2.917 | 2.962 | 2.939 | 2.939 | 22,284 | 2.9393 | 0.77% |
| 2011-01-07 | 0 | 6.500 | 6.460 | 6.540 | 6.500 | 6.500 | 25,264 | 164,090 | 6.4950 | 2.917 | 2.899 | 2.935 | 2.917 | 2.917 | 56,299 | 2.9146 | 0.15% |
| 2011-01-06 | 0 | 6.490 | 6.330 | 6.490 | - | - | 1,264 | 7,900 | 6.2500 | 2.912 | 2.841 | 2.912 | - | - | 2,817 | 2.8047 | 0.00% |
| 2011-01-05 | 0 | 6.490 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.912 | 2.872 | 2.917 | - | - | 0 | - | 0.00% |
| 2011-01-04 | 0 | 6.490 | 6.400 | 6.490 | 6.400 | 6.490 | 66,000 | 422,860 | 6.4070 | 2.912 | 2.872 | 2.912 | 2.872 | 2.912 | 147,075 | 2.8751 | 1.41% |
| 2011-01-03 | 0 | 6.400 | 6.300 | 6.400 | 6.350 | 6.400 | 22,000 | 140,300 | 6.3773 | 2.872 | 2.827 | 2.872 | 2.850 | 2.872 | 49,025 | 2.8618 | 0.63% |
| 2010-12-31 | 0 | 6.360 | 6.000 | 6.380 | - | - | 0 | 0 | - | 2.854 | 2.693 | 2.863 | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 6.360 | 6.050 | 6.400 | 6.360 | 6.360 | 2,023 | 12,867 | 6.3604 | 2.854 | 2.715 | 2.872 | 2.854 | 2.854 | 4,508 | 2.8542 | -0.31% |
| 2010-12-29 | 0 | 6.380 | 6.100 | 6.380 | 6.380 | 6.380 | 2,000 | 12,760 | 6.3800 | 2.863 | 2.737 | 2.863 | 2.863 | 2.863 | 4,457 | 2.8630 | 1.27% |
| 2010-12-28 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.693 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 6.300 | 6.070 | 6.400 | - | - | 0 | 0 | - | 2.827 | 2.724 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 6.300 | 6.050 | 6.350 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.850 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 6.300 | 6.050 | 6.350 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.850 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 6.300 | 6.000 | 6.340 | - | - | 0 | 0 | - | 2.827 | 2.693 | 2.845 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 6.300 | 6.050 | 6.340 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.845 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 2.827 | 2.715 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 6.300 | 6.040 | 6.340 | - | - | 920 | 5,612 | 6.1000 | 2.827 | 2.710 | 2.845 | - | - | 2,050 | 2.7374 | 0.00% |
| 2010-12-13 | 0 | 6.300 | 6.030 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.706 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.760 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.760 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.760 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 6.300 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.850 | - | - | 0 | - | 0.00% |
| 2010-12-03 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.760 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.782 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-12-01 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.782 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-11-30 | 0 | 6.300 | 6.100 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.827 | 2.737 | 2.827 | 2.827 | 2.827 | 22,284 | 2.8271 | 0.00% |
| 2010-11-29 | 0 | 6.300 | - | 6.300 | 6.250 | 6.300 | 20,000 | 125,500 | 6.2750 | 2.827 | - | 2.827 | 2.805 | 2.827 | 44,568 | 2.8159 | 1.29% |
| 2010-11-26 | 0 | 6.220 | - | 6.300 | - | - | 0 | 0 | - | 2.791 | - | 2.827 | - | - | 0 | - | 0.00% |
| 2010-11-25 | 0 | 6.220 | 6.220 | 6.300 | - | - | 0 | 0 | - | 2.791 | 2.791 | 2.827 | - | - | 0 | - | 0.16% |
| 2010-11-24 | 0 | 6.210 | 6.210 | 6.350 | 6.210 | 6.210 | 10,000 | 62,100 | 6.2100 | 2.787 | 2.787 | 2.850 | 2.787 | 2.787 | 22,284 | 2.7867 | 0.00% |
| 2010-11-23 | 0 | 6.210 | 6.200 | 6.300 | 6.210 | 6.210 | 4,000 | 24,840 | 6.2100 | 2.787 | 2.782 | 2.827 | 2.787 | 2.787 | 8,914 | 2.7867 | -0.64% |
| 2010-11-22 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.300 | 70,000 | 439,600 | 6.2800 | 2.805 | 2.805 | 2.850 | 2.805 | 2.827 | 155,989 | 2.8182 | -0.79% |
| 2010-11-19 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 2.827 | 2.805 | 2.872 | 2.827 | 2.827 | 44,568 | 2.8271 | 0.00% |
| 2010-11-18 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 30,000 | 189,000 | 6.3000 | 2.827 | 2.827 | 2.872 | 2.827 | 2.827 | 66,852 | 2.8271 | 0.80% |
| 2010-11-17 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 2.805 | 2.805 | 2.827 | 2.805 | 2.805 | 22,284 | 2.8047 | -0.79% |
| 2010-11-16 | 0 | 6.300 | 6.220 | 6.400 | 6.260 | 6.300 | 24,000 | 150,400 | 6.2667 | 2.827 | 2.791 | 2.872 | 2.809 | 2.827 | 53,482 | 2.8122 | 0.00% |
| 2010-11-15 | 0 | 6.300 | 6.220 | 6.400 | 6.300 | 6.300 | 22,000 | 138,600 | 6.3000 | 2.827 | 2.791 | 2.872 | 2.827 | 2.827 | 49,025 | 2.8271 | 0.64% |
| 2010-11-12 | 0 | 6.260 | 6.260 | 6.400 | 6.260 | 6.400 | 30,000 | 190,600 | 6.3533 | 2.809 | 2.809 | 2.872 | 2.809 | 2.872 | 66,852 | 2.8511 | 0.16% |
| 2010-11-11 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 14,000 | 87,500 | 6.2500 | 2.805 | 2.805 | 2.872 | 2.805 | 2.805 | 31,198 | 2.8047 | -1.57% |
| 2010-11-10 | 0 | 6.350 | 6.250 | 6.450 | - | - | 0 | 0 | - | 2.850 | 2.805 | 2.894 | - | - | 0 | - | 0.00% |
| 2010-11-09 | 0 | 6.350 | 6.250 | 6.400 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 2.850 | 2.805 | 2.872 | 2.850 | 2.850 | 8,914 | 2.8496 | -0.78% |
| 2010-11-08 | 0 | 6.400 | 6.320 | 6.450 | 6.400 | 6.400 | 16,000 | 102,400 | 6.4000 | 2.872 | 2.836 | 2.894 | 2.872 | 2.872 | 35,655 | 2.8720 | 0.00% |
| 2010-11-05 | 0 | 6.400 | 6.300 | 6.500 | 6.400 | 6.400 | 12,000 | 76,800 | 6.4000 | 2.872 | 2.827 | 2.917 | 2.872 | 2.872 | 26,741 | 2.8720 | 3.23% |
| 2010-11-04 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.782 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-11-03 | 0 | 6.200 | 6.120 | - | - | - | 0 | 0 | - | 2.782 | 2.746 | - | - | - | 0 | - | 0.00% |
| 2010-11-02 | 0 | 6.200 | 6.110 | 6.250 | 6.100 | 6.200 | 34,000 | 209,600 | 6.1647 | 2.782 | 2.742 | 2.805 | 2.737 | 2.782 | 75,766 | 2.7664 | 1.64% |
| 2010-11-01 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 42,000 | 256,200 | 6.1000 | 2.737 | 2.737 | 2.782 | 2.737 | 2.737 | 93,593 | 2.7374 | 0.49% |
| 2010-10-29 | 0 | 6.070 | 6.020 | 6.200 | - | - | 0 | 0 | - | 2.724 | 2.701 | 2.782 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 6.070 | 6.070 | 6.200 | - | - | 0 | 0 | - | 2.724 | 2.724 | 2.782 | - | - | 0 | - | 0.33% |
| 2010-10-27 | 0 | 6.050 | 6.050 | 6.120 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.715 | 2.715 | 2.746 | 2.715 | 2.715 | 4,457 | 2.7149 | -0.82% |
| 2010-10-26 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.150 | 64,000 | 390,600 | 6.1031 | 2.737 | 2.715 | 2.737 | 2.737 | 2.760 | 142,618 | 2.7388 | 0.00% |
| 2010-10-25 | 0 | 6.100 | 6.100 | 6.280 | 6.100 | 6.110 | 28,000 | 170,820 | 6.1007 | 2.737 | 2.737 | 2.818 | 2.737 | 2.742 | 62,396 | 2.7377 | -0.49% |
| 2010-10-22 | 0 | 6.130 | 6.100 | 6.140 | 6.080 | 6.130 | 55,484 | 338,324 | 6.0977 | 2.751 | 2.737 | 2.755 | 2.728 | 2.751 | 123,641 | 2.7363 | 0.49% |
| 2010-10-21 | 0 | 6.100 | 6.100 | 6.180 | 6.100 | 6.120 | 38,000 | 231,840 | 6.1011 | 2.737 | 2.737 | 2.773 | 2.737 | 2.746 | 84,680 | 2.7378 | 0.00% |
| 2010-10-20 | 0 | 6.100 | 6.060 | 6.100 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 2.737 | 2.719 | 2.737 | 2.737 | 2.737 | 17,827 | 2.7374 | -1.61% |
| 2010-10-19 | 0 | 6.200 | 6.150 | 6.200 | - | - | 0 | 0 | - | 2.782 | 2.760 | 2.782 | - | - | 0 | - | 0.00% |
| 2010-10-18 | 0 | 6.200 | 6.140 | 6.250 | 6.180 | 6.200 | 12,000 | 74,200 | 6.1833 | 2.782 | 2.755 | 2.805 | 2.773 | 2.782 | 26,741 | 2.7748 | 0.32% |
| 2010-10-15 | 0 | 6.180 | 6.240 | 6.250 | 6.100 | 6.200 | 61,772 | 380,789 | 6.1644 | 2.773 | 2.800 | 2.805 | 2.737 | 2.782 | 137,653 | 2.7663 | -1.12% |
| 2010-10-14 | 0 | 6.250 | 6.180 | 6.250 | 6.100 | 6.250 | 68,000 | 419,800 | 6.1735 | 2.805 | 2.773 | 2.805 | 2.737 | 2.805 | 151,532 | 2.7704 | 2.12% |
| 2010-10-13 | 0 | 6.120 | 6.120 | 6.140 | 6.100 | 6.120 | 86,532 | 528,053 | 6.1024 | 2.746 | 2.746 | 2.755 | 2.737 | 2.746 | 192,829 | 2.7385 | 0.33% |
| 2010-10-12 | 0 | 6.100 | 6.100 | 6.190 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 2.737 | 2.737 | 2.778 | 2.737 | 2.737 | 4,457 | 2.7374 | -1.45% |
| 2010-10-11 | 0 | 6.190 | 6.160 | 6.200 | 6.190 | 6.190 | 10,000 | 61,900 | 6.1900 | 2.778 | 2.764 | 2.782 | 2.778 | 2.778 | 22,284 | 2.7778 | 1.48% |
| 2010-10-08 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 142,000 | 866,200 | 6.1000 | 2.737 | 2.737 | 2.760 | 2.737 | 2.737 | 316,434 | 2.7374 | 0.00% |
| 2010-10-07 | 0 | 6.100 | 6.060 | 6.100 | 6.100 | 6.100 | 96,000 | 585,600 | 6.1000 | 2.737 | 2.719 | 2.737 | 2.737 | 2.737 | 213,928 | 2.7374 | 0.66% |
| 2010-10-06 | 0 | 6.060 | 6.060 | 6.100 | 6.050 | 6.060 | 77,000 | 466,010 | 6.0521 | 2.719 | 2.719 | 2.737 | 2.715 | 2.719 | 171,588 | 2.7159 | 0.17% |
| 2010-10-05 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 60,000 | 365,500 | 6.0917 | 2.715 | 2.715 | 2.737 | 2.715 | 2.737 | 133,705 | 2.7336 | -0.82% |
| 2010-10-04 | 0 | 6.100 | 6.050 | 6.120 | 6.100 | 6.200 | 315,040 | 1,934,844 | 6.1416 | 2.737 | 2.715 | 2.746 | 2.737 | 2.782 | 702,039 | 2.7560 | -1.61% |
| 2010-09-30 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.200 | 136,000 | 843,200 | 6.2000 | 2.782 | 2.778 | 2.782 | 2.782 | 2.782 | 303,064 | 2.7823 | -0.96% |
| 2010-09-29 | 0 | 6.260 | 6.250 | 6.300 | 6.250 | 6.300 | 31,600 | 198,380 | 6.2778 | 2.809 | 2.805 | 2.827 | 2.805 | 2.827 | 70,418 | 2.8172 | -0.63% |
| 2010-09-28 | 0 | 6.300 | 6.260 | 6.400 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 2.827 | 2.809 | 2.872 | 2.827 | 2.827 | 44,568 | 2.8271 | 0.00% |
| 2010-09-27 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 2.827 | 2.782 | 2.872 | 2.827 | 2.827 | 26,741 | 2.8271 | 0.64% |
| 2010-09-24 | 0 | 6.260 | 6.230 | 6.460 | 6.260 | 6.260 | 8,532 | 53,389 | 6.2575 | 2.809 | 2.796 | 2.899 | 2.809 | 2.809 | 19,013 | 2.8081 | -0.32% |
| 2010-09-22 | 0 | 6.280 | 6.260 | 6.300 | 6.280 | 6.280 | 20,000 | 125,600 | 6.2800 | 2.818 | 2.809 | 2.827 | 2.818 | 2.818 | 44,568 | 2.8182 | -0.32% |
| 2010-09-21 | 0 | 6.300 | 6.260 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.809 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 6.300 | 6.260 | 6.300 | 6.300 | 6.300 | 16,000 | 100,800 | 6.3000 | 2.827 | 2.809 | 2.827 | 2.827 | 2.827 | 35,655 | 2.8271 | 0.00% |
| 2010-09-17 | 0 | 6.300 | 6.220 | 6.350 | 6.300 | 6.350 | 22,000 | 139,200 | 6.3273 | 2.827 | 2.791 | 2.850 | 2.827 | 2.850 | 49,025 | 2.8394 | 0.00% |
| 2010-09-16 | 0 | 6.300 | 6.260 | 6.350 | - | - | 0 | 0 | - | 2.827 | 2.809 | 2.850 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 6.300 | 6.250 | 6.350 | 6.300 | 6.330 | 46,000 | 290,280 | 6.3104 | 2.827 | 2.805 | 2.850 | 2.827 | 2.841 | 102,507 | 2.8318 | -0.47% |
| 2010-09-14 | 0 | 6.330 | 6.250 | 6.350 | 6.330 | 6.330 | 14,000 | 88,620 | 6.3300 | 2.841 | 2.805 | 2.850 | 2.841 | 2.841 | 31,198 | 2.8406 | -0.47% |
| 2010-09-13 | 0 | 6.360 | 6.260 | 6.400 | 6.350 | 6.360 | 20,000 | 127,100 | 6.3550 | 2.854 | 2.809 | 2.872 | 2.850 | 2.854 | 44,568 | 2.8518 | -0.62% |
| 2010-09-10 | 0 | 6.400 | 6.250 | 6.500 | - | - | 0 | 0 | - | 2.872 | 2.805 | 2.917 | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 6.400 | 6.300 | 6.800 | - | - | 0 | 0 | - | 2.872 | 2.827 | 3.052 | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 6.400 | 6.360 | 6.800 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.872 | 2.854 | 3.052 | 2.872 | 2.872 | 22,284 | 2.8720 | 1.11% |
| 2010-09-07 | 0 | 6.330 | 6.330 | 6.450 | 6.330 | 6.340 | 10,000 | 63,360 | 6.3360 | 2.841 | 2.841 | 2.894 | 2.841 | 2.845 | 22,284 | 2.8433 | -0.47% |
| 2010-09-06 | 0 | 6.360 | 6.330 | 6.400 | 6.360 | 6.360 | 16,000 | 101,760 | 6.3600 | 2.854 | 2.841 | 2.872 | 2.854 | 2.854 | 35,655 | 2.8541 | 0.63% |
| 2010-09-03 | 0 | 6.320 | 6.310 | 6.380 | 6.300 | 6.350 | 62,000 | 390,920 | 6.3052 | 2.836 | 2.832 | 2.863 | 2.827 | 2.850 | 138,162 | 2.8294 | 0.96% |
| 2010-09-02 | 0 | 6.260 | 6.250 | 6.400 | 6.260 | 6.260 | 6,000 | 37,560 | 6.2600 | 2.809 | 2.805 | 2.872 | 2.809 | 2.809 | 13,370 | 2.8092 | 0.16% |
| 2010-09-01 | 0 | 6.250 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.805 | 2.805 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 6,000 | 37,500 | 6.2500 | 2.805 | 2.805 | 2.872 | 2.805 | 2.805 | 13,370 | 2.8047 | -0.79% |
| 2010-08-30 | 0 | 6.300 | 6.250 | 6.400 | - | - | 644,184 | 3,993,941 | 6.2000 | 2.827 | 2.805 | 2.872 | - | - | 1,435,507 | 2.7823 | 0.00% |
| 2010-08-27 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.827 | 2.827 | 2.872 | 2.827 | 2.827 | 22,284 | 2.8271 | 0.00% |
| 2010-08-26 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.350 | 34,000 | 215,200 | 6.3294 | 2.827 | 2.827 | 2.872 | 2.827 | 2.850 | 75,766 | 2.8403 | 0.00% |
| 2010-08-25 | 0 | 6.300 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.827 | 2.827 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 6.300 | 6.300 | 6.450 | - | - | 14,000 | 88,200 | 6.3000 | 2.827 | 2.827 | 2.894 | - | - | 31,198 | 2.8271 | 0.00% |
| 2010-08-23 | 0 | 6.300 | 6.300 | 6.450 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 2.827 | 2.827 | 2.894 | 2.805 | 2.805 | 8,914 | 2.8047 | -0.79% |
| 2010-08-20 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 60,000 | 381,000 | 6.3500 | 2.850 | 2.850 | 2.894 | 2.850 | 2.850 | 133,705 | 2.8496 | 0.00% |
| 2010-08-19 | 0 | 6.350 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.850 | 2.827 | 2.894 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 54,000 | 342,900 | 6.3500 | 2.850 | 2.850 | 2.872 | 2.850 | 2.850 | 120,334 | 2.8496 | 0.79% |
| 2010-08-17 | 0 | 6.300 | 6.260 | 6.500 | 6.300 | 6.300 | 6,336 | 39,883 | 6.2947 | 2.827 | 2.809 | 2.917 | 2.827 | 2.827 | 14,119 | 2.8247 | -1.56% |
| 2010-08-16 | 0 | 6.400 | 6.260 | 6.400 | - | - | 0 | 0 | - | 2.872 | 2.809 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.400 | 6.310 | 6.500 | - | - | 0 | 0 | - | 2.872 | 2.832 | 2.917 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 6.400 | 6.340 | 6.400 | - | - | 0 | 0 | - | 2.872 | 2.845 | 2.872 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 6.400 | 6.360 | 6.450 | - | - | 0 | 0 | - | 2.872 | 2.854 | 2.894 | - | - | 0 | - | 0.00% |
| 2010-08-10 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 30,000 | 192,000 | 6.4000 | 2.872 | 2.850 | 2.894 | 2.872 | 2.872 | 66,852 | 2.8720 | -0.78% |
| 2010-08-09 | 0 | 6.450 | 6.250 | 6.550 | - | - | 0 | 0 | - | 2.894 | 2.805 | 2.939 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 6.450 | 6.400 | 6.550 | 6.400 | 6.450 | 12,000 | 76,900 | 6.4083 | 2.894 | 2.872 | 2.939 | 2.872 | 2.894 | 26,741 | 2.8757 | 0.00% |
| 2010-08-05 | 0 | 6.450 | 6.400 | 6.650 | 6.350 | 6.450 | 16,057 | 102,762 | 6.3998 | 2.894 | 2.872 | 2.984 | 2.850 | 2.894 | 35,782 | 2.8719 | 1.57% |
| 2010-08-04 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 2.850 | 2.850 | 2.894 | 2.850 | 2.850 | 44,568 | 2.8496 | 0.00% |
| 2010-08-03 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 26,000 | 165,100 | 6.3500 | 2.850 | 2.850 | 2.872 | 2.850 | 2.850 | 57,939 | 2.8496 | 0.00% |
| 2010-08-02 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 74,000 | 469,900 | 6.3500 | 2.850 | 2.782 | 2.872 | 2.850 | 2.850 | 164,902 | 2.8496 | -0.78% |
| 2010-07-30 | 0 | 6.400 | 6.310 | - | 6.400 | 6.400 | 8,000 | 51,200 | 6.4000 | 2.872 | 2.832 | - | 2.872 | 2.872 | 17,827 | 2.8720 | 0.79% |
| 2010-07-29 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 38,000 | 240,300 | 6.3237 | 2.850 | 2.827 | 2.872 | 2.827 | 2.850 | 84,680 | 2.8378 | 0.79% |
| 2010-07-28 | 0 | 6.300 | 6.260 | 6.350 | - | - | 0 | 0 | - | 2.827 | 2.809 | 2.850 | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 6.300 | 6.200 | 6.350 | 6.200 | 6.300 | 30,000 | 187,640 | 6.2547 | 2.827 | 2.782 | 2.850 | 2.782 | 2.827 | 66,852 | 2.8068 | 1.29% |
| 2010-07-26 | 0 | 6.220 | 6.120 | 6.220 | - | - | 528 | 3,194 | 6.0492 | 2.791 | 2.746 | 2.791 | - | - | 1,177 | 2.7146 | -1.27% |
| 2010-07-23 | 0 | 6.300 | 6.200 | 6.350 | 6.100 | 6.300 | 50,871 | 312,813 | 6.1491 | 2.827 | 2.782 | 2.850 | 2.737 | 2.827 | 113,362 | 2.7594 | 4.13% |
| 2010-07-22 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 2.715 | 2.715 | 2.760 | - | - | 0 | - | 0.83% |
| 2010-07-21 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 7,600 | 45,480 | 5.9842 | 2.693 | 2.670 | 2.693 | 2.693 | 2.737 | 16,936 | 2.6854 | 1.69% |
| 2010-07-20 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.648 | 2.648 | 2.693 | 2.648 | 2.648 | 66,852 | 2.6476 | 0.85% |
| 2010-07-19 | 0 | 5.850 | 5.600 | - | - | - | 0 | 0 | - | 2.625 | 2.513 | - | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 5.850 | 5.850 | 5.950 | - | - | 0 | 0 | - | 2.625 | 2.625 | 2.670 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 5.850 | 5.850 | 5.950 | 5.850 | 5.900 | 54,532 | 321,486 | 5.8954 | 2.625 | 2.625 | 2.670 | 2.625 | 2.648 | 121,520 | 2.6455 | -0.85% |
| 2010-07-14 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.648 | 2.648 | 2.693 | 2.648 | 2.648 | 66,852 | 2.6476 | 0.00% |
| 2010-07-13 | 0 | 5.900 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.648 | 2.648 | 2.693 | - | - | 0 | - | 0.00% |
| 2010-07-12 | 0 | 5.900 | 5.900 | 5.980 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.648 | 2.648 | 2.684 | 2.648 | 2.648 | 44,568 | 2.6476 | 0.00% |
| 2010-07-09 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.648 | 2.625 | 2.737 | 2.648 | 2.648 | 66,852 | 2.6476 | -1.67% |
| 2010-07-08 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.693 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-07 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.693 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.000 | 5.500 | - | - | - | 0 | 0 | - | 2.693 | 2.468 | - | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 6.000 | - | 6.100 | - | - | 0 | 0 | - | 2.693 | - | 2.737 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.000 | - | 6.100 | - | - | 0 | 0 | - | 2.693 | - | 2.737 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.693 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.000 | 5.710 | - | - | - | 0 | 0 | - | 2.693 | 2.562 | - | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 6.000 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.693 | 2.648 | 2.737 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 6.000 | 5.720 | 6.200 | - | - | 0 | 0 | - | 2.693 | 2.567 | 2.782 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 6.000 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.693 | 2.648 | 2.782 | - | - | 0 | - | 0.00% |
| 2010-06-23 | 0 | 6.000 | 5.900 | - | 6.000 | 6.000 | 32,000 | 192,000 | 6.0000 | 2.693 | 2.648 | - | 2.693 | 2.693 | 71,309 | 2.6925 | 0.00% |
| 2010-06-22 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.693 | 2.603 | 2.737 | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 6.000 | 5.900 | 6.300 | 5.900 | 6.000 | 26,000 | 155,400 | 5.9769 | 2.693 | 2.648 | 2.827 | 2.648 | 2.693 | 57,939 | 2.6821 | 3.45% |
| 2010-06-18 | 0 | 5.800 | 5.760 | 5.900 | - | - | 2,000 | 11,600 | 5.8000 | 2.603 | 2.585 | 2.648 | - | - | 4,457 | 2.6028 | 0.00% |
| 2010-06-17 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.603 | 2.580 | 2.648 | 2.603 | 2.603 | 4,457 | 2.6028 | 0.00% |
| 2010-06-15 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.603 | 2.558 | - | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.603 | 2.558 | - | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 5.800 | 5.750 | 5.950 | 5.800 | 5.800 | 32,000 | 185,600 | 5.8000 | 2.603 | 2.580 | 2.670 | 2.603 | 2.603 | 71,309 | 2.6028 | 1.05% |
| 2010-06-10 | 0 | 5.740 | 5.720 | 5.850 | 5.720 | 5.800 | 40,000 | 230,180 | 5.7545 | 2.576 | 2.567 | 2.625 | 2.567 | 2.603 | 89,136 | 2.5823 | -0.17% |
| 2010-06-09 | 0 | 5.750 | 5.550 | - | - | - | 0 | 0 | - | 2.580 | 2.491 | - | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 5.750 | 5.600 | - | - | - | 228 | 1,186 | 5.2018 | 2.580 | 2.513 | - | - | - | 508 | 2.3343 | 0.00% |
| 2010-06-07 | 0 | 5.750 | 5.600 | - | - | - | 0 | 0 | - | 2.580 | 2.513 | - | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 5.750 | 5.750 | - | - | - | 0 | 0 | - | 2.580 | 2.580 | - | - | - | 0 | - | 0.88% |
| 2010-06-03 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 5.750 | 4,000 | 22,900 | 5.7250 | 2.558 | 2.558 | 2.648 | 2.558 | 2.580 | 8,914 | 2.5691 | -0.18% |
| 2010-06-02 | 0 | 5.710 | 5.700 | 5.800 | 5.710 | 5.710 | 2,000 | 11,420 | 5.7100 | 2.562 | 2.558 | 2.603 | 2.562 | 2.562 | 4,457 | 2.5624 | -1.55% |
| 2010-06-01 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.603 | 2.558 | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 5.800 | 5.750 | 5.920 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 2.603 | 2.580 | 2.657 | 2.603 | 2.603 | 13,370 | 2.6028 | 0.87% |
| 2010-05-28 | 0 | 5.750 | 5.700 | - | - | - | 0 | 0 | - | 2.580 | 2.558 | - | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 5.750 | 5.750 | - | - | - | 0 | 0 | - | 2.580 | 2.580 | - | - | - | 0 | - | 0.88% |
| 2010-05-26 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.750 | 10,000 | 57,280 | 5.7280 | 2.558 | 2.558 | 2.625 | 2.558 | 2.580 | 22,284 | 2.5704 | -0.87% |
| 2010-05-25 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.830 | 50,672 | 292,670 | 5.7758 | 2.580 | 2.558 | 2.603 | 2.580 | 2.616 | 112,918 | 2.5919 | 0.00% |
| 2010-05-24 | 0 | 5.750 | 5.700 | 5.790 | 5.700 | 5.750 | 10,000 | 57,400 | 5.7400 | 2.580 | 2.558 | 2.598 | 2.558 | 2.580 | 22,284 | 2.5758 | 2.68% |
| 2010-05-20 | 0 | 5.600 | 5.550 | 5.840 | 5.600 | 5.650 | 60,000 | 337,500 | 5.6250 | 2.513 | 2.491 | 2.621 | 2.513 | 2.535 | 133,705 | 2.5242 | -1.75% |
| 2010-05-19 | 0 | 5.700 | 5.650 | 5.820 | 5.700 | 5.750 | 86,000 | 490,500 | 5.7035 | 2.558 | 2.535 | 2.612 | 2.558 | 2.580 | 191,643 | 2.5594 | -1.72% |
| 2010-05-18 | 0 | 5.800 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.603 | 2.513 | 2.693 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 40,000 | 231,000 | 5.7750 | 2.603 | 2.603 | 2.648 | 2.558 | 2.603 | 89,136 | 2.5915 | -1.69% |
| 2010-05-14 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 2.648 | 2.603 | 2.693 | 2.648 | 2.648 | 17,827 | 2.6476 | 1.72% |
| 2010-05-13 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.900 | 84,000 | 487,600 | 5.8048 | 2.603 | 2.603 | 2.693 | 2.603 | 2.648 | 187,187 | 2.6049 | 0.00% |
| 2010-05-12 | 0 | 5.800 | 5.800 | - | 5.800 | 5.800 | 16,000 | 92,800 | 5.8000 | 2.603 | 2.603 | - | 2.603 | 2.603 | 35,655 | 2.6028 | 0.00% |
| 2010-05-11 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.603 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.603 | 2.558 | - | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.603 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 2.603 | 2.603 | 2.693 | 2.603 | 2.603 | 44,568 | 2.6028 | -3.33% |
| 2010-05-05 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.693 | 2.603 | 2.693 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 6.000 | 6.000 | 6.080 | 6.000 | 6.000 | 8,932 | 53,499 | 5.9896 | 2.693 | 2.693 | 2.728 | 2.693 | 2.693 | 19,904 | 2.6878 | -1.64% |
| 2010-05-03 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.737 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 6.100 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.737 | 2.693 | 2.782 | - | - | 0 | - | 0.00% |
| 2010-04-29 | 0 | 6.100 | - | 6.250 | - | - | 0 | 0 | - | 2.737 | - | 2.805 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 2.737 | - | 2.737 | - | - | 0 | - | 0.00% |
| 2010-04-27 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.737 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-26 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.737 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 6.100 | 6.000 | 6.280 | - | - | 0 | 0 | - | 2.737 | 2.693 | 2.818 | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 6.100 | 6.050 | 6.300 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 2.737 | 2.715 | 2.827 | 2.737 | 2.737 | 44,568 | 2.7374 | 0.00% |
| 2010-04-21 | 0 | 6.100 | 6.060 | 6.160 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 2.737 | 2.719 | 2.764 | 2.737 | 2.737 | 44,568 | 2.7374 | 0.00% |
| 2010-04-20 | 0 | 6.100 | 6.000 | 6.280 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.737 | 2.693 | 2.818 | 2.737 | 2.737 | 8,914 | 2.7374 | 1.67% |
| 2010-04-19 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.100 | 70,000 | 424,000 | 6.0571 | 2.693 | 2.693 | 2.782 | 2.693 | 2.737 | 155,989 | 2.7181 | -1.64% |
| 2010-04-16 | 0 | 6.100 | 6.060 | 6.200 | 6.100 | 6.100 | 90,000 | 549,000 | 6.1000 | 2.737 | 2.719 | 2.782 | 2.737 | 2.737 | 200,557 | 2.7374 | -1.61% |
| 2010-04-15 | 0 | 6.200 | 6.000 | 6.250 | - | - | 0 | 0 | - | 2.782 | 2.693 | 2.805 | - | - | 0 | - | 0.00% |
| 2010-04-14 | 0 | 6.200 | 6.010 | 6.300 | - | - | 0 | 0 | - | 2.782 | 2.697 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-04-13 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.782 | 2.782 | 2.827 | 2.782 | 2.782 | 8,914 | 2.7823 | -1.59% |
| 2010-04-12 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 6.300 | 6.110 | 6.400 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.827 | 2.742 | 2.872 | 2.827 | 2.827 | 22,284 | 2.8271 | 1.61% |
| 2010-04-08 | 0 | 6.200 | 6.200 | 6.450 | 6.200 | 6.300 | 13,600 | 84,760 | 6.2324 | 2.782 | 2.782 | 2.894 | 2.782 | 2.827 | 30,306 | 2.7968 | -1.59% |
| 2010-04-07 | 0 | 6.300 | 6.100 | 6.450 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.894 | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-03-31 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-03-30 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.737 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-03-29 | 0 | 6.300 | - | 6.500 | - | - | 0 | 0 | - | 2.827 | - | 2.917 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.827 | 2.782 | 2.827 | - | - | 0 | - | 0.00% |
| 2010-03-25 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 2.827 | 2.782 | 2.917 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 6.300 | 6.200 | 6.500 | - | - | 32 | 197 | 6.1563 | 2.827 | 2.782 | 2.917 | - | - | 71 | 2.7626 | 0.00% |
| 2010-03-23 | 0 | 6.300 | 6.300 | 6.480 | - | - | 0 | 0 | - | 2.827 | 2.827 | 2.908 | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.827 | 2.827 | 2.917 | 2.827 | 2.827 | 8,914 | 2.8271 | 0.00% |
| 2010-03-19 | 0 | 6.300 | 6.100 | 6.500 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.827 | 2.737 | 2.917 | 2.827 | 2.827 | 13,370 | 2.8271 | -1.56% |
| 2010-03-18 | 0 | 6.400 | - | 6.500 | 6.400 | 6.400 | 4,200 | 26,880 | 6.4000 | 2.872 | - | 2.917 | 2.872 | 2.872 | 9,359 | 2.8720 | 0.00% |
| 2010-03-17 | 0 | 6.400 | 6.200 | 6.500 | 6.200 | 6.400 | 6,000 | 37,600 | 6.2667 | 2.872 | 2.782 | 2.917 | 2.782 | 2.872 | 13,370 | 2.8122 | 1.59% |
| 2010-03-16 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 2.827 | 2.782 | 2.917 | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 60,000 | 378,000 | 6.3000 | 2.827 | 2.782 | 2.872 | 2.827 | 2.827 | 133,705 | 2.8271 | -3.08% |
| 2010-03-12 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 2.917 | 2.872 | - | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 2.917 | 2.872 | - | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 56,000 | 364,000 | 6.5000 | 2.917 | 2.917 | 3.007 | 2.917 | 2.917 | 124,791 | 2.9169 | 0.00% |
| 2010-03-09 | 0 | 6.500 | - | 6.600 | 6.500 | 6.500 | 3,600 | 23,240 | 6.4556 | 2.917 | - | 2.962 | 2.917 | 2.917 | 8,022 | 2.8969 | -1.66% |
| 2010-03-08 | 0 | 6.610 | 6.500 | 6.630 | - | - | 0 | 0 | - | 2.966 | 2.917 | 2.975 | - | - | 0 | - | 0.00% |
| 2010-03-05 | 0 | 6.610 | 6.500 | 6.610 | - | - | 0 | 0 | - | 2.966 | 2.917 | 2.966 | - | - | 0 | - | -0.60% |
| 2010-03-04 | 0 | 6.650 | 6.550 | 6.650 | - | - | 0 | 0 | - | 2.984 | 2.939 | 2.984 | - | - | 0 | - | -0.60% |
| 2010-03-03 | 0 | 6.690 | 6.550 | 6.850 | - | - | 0 | 0 | - | 3.002 | 2.939 | 3.074 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 6.690 | 6.500 | 6.690 | - | - | 0 | 0 | - | 3.002 | 2.917 | 3.002 | - | - | 0 | - | -0.74% |
| 2010-03-01 | 0 | 6.740 | 6.550 | 6.740 | - | - | 0 | 0 | - | 3.025 | 2.939 | 3.025 | - | - | 0 | - | -0.15% |
| 2010-02-26 | 0 | 6.750 | 6.550 | 6.800 | - | - | 316 | 2,086 | 6.6013 | 3.029 | 2.939 | 3.052 | - | - | 704 | 2.9623 | 0.00% |
| 2010-02-25 | 0 | 6.750 | 6.600 | 6.900 | - | - | 0 | 0 | - | 3.029 | 2.962 | 3.096 | - | - | 0 | - | 0.00% |
| 2010-02-24 | 0 | 6.750 | 6.600 | - | - | - | 0 | 0 | - | 3.029 | 2.962 | - | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 6.750 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.029 | 2.962 | 3.119 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.029 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.029 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.029 | 2.917 | - | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.029 | 2.917 | - | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.029 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.029 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.029 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 6.750 | - | 6.950 | - | - | 0 | 0 | - | 3.029 | - | 3.119 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 6.750 | 6.500 | 7.100 | 6.700 | 6.750 | 5,040 | 33,764 | 6.6992 | 3.029 | 2.917 | 3.186 | 3.007 | 3.029 | 11,231 | 3.0063 | -2.17% |
| 2010-02-05 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.096 | - | 3.096 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 6.900 | - | 7.000 | - | - | 0 | 0 | - | 3.096 | - | 3.141 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 6.900 | - | 7.100 | - | - | 0 | 0 | - | 3.096 | - | 3.186 | - | - | 0 | - | 0.00% |
| 2010-02-02 | 0 | 6.900 | - | 7.100 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | - | 3.186 | 3.096 | 3.096 | 4,457 | 3.0964 | -1.43% |
| 2010-02-01 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-19 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.141 | - | 3.209 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.141 | - | 3.141 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.141 | 3.096 | 3.141 | 3.141 | 3.141 | 44,568 | 3.1413 | -1.96% |
| 2010-01-14 | 0 | 7.140 | 7.000 | 7.140 | - | - | 0 | 0 | - | 3.204 | 3.141 | 3.204 | - | - | 0 | - | -0.14% |
| 2010-01-13 | 0 | 7.150 | 6.900 | 7.300 | 7.000 | 7.150 | 30,000 | 211,500 | 7.0500 | 3.209 | 3.096 | 3.276 | 3.141 | 3.209 | 66,852 | 3.1637 | 0.14% |
| 2010-01-12 | 0 | 7.140 | 7.080 | 7.140 | 7.140 | 7.150 | 40,000 | 285,700 | 7.1425 | 3.204 | 3.177 | 3.204 | 3.204 | 3.209 | 89,136 | 3.2052 | -0.14% |
| 2010-01-11 | 0 | 7.150 | 7.000 | 7.150 | 7.100 | 7.150 | 44,000 | 312,900 | 7.1114 | 3.209 | 3.141 | 3.209 | 3.186 | 3.209 | 98,050 | 3.1912 | 2.14% |
| 2010-01-08 | 0 | 7.000 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.141 | 3.119 | 3.186 | - | - | 0 | - | 0.00% |
| 2010-01-07 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.141 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-06 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.141 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-05 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.141 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.141 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 7.000 | 6.950 | - | - | - | 0 | 0 | - | 3.141 | 3.119 | - | - | - | 0 | - | 0.00% |
| 2009-12-30 | 0 | 7.000 | 6.950 | 7.140 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 3.141 | 3.119 | 3.204 | 3.141 | 3.141 | 13,370 | 3.1413 | -0.14% |
| 2009-12-29 | 0 | 7.010 | 6.920 | 7.010 | - | - | 0 | 0 | - | 3.146 | 3.105 | 3.146 | - | - | 0 | - | 0.00% |
| 2009-12-28 | 0 | 7.010 | 6.950 | 7.150 | 7.010 | 7.110 | 22,000 | 155,420 | 7.0645 | 3.146 | 3.119 | 3.209 | 3.146 | 3.191 | 49,025 | 3.1702 | -1.96% |
| 2009-12-24 | 0 | 7.150 | 7.150 | 7.400 | - | - | 0 | 0 | - | 3.209 | 3.209 | 3.321 | - | - | 0 | - | 0.70% |
| 2009-12-23 | 0 | 7.100 | 7.100 | 7.400 | - | - | 0 | 0 | - | 3.186 | 3.186 | 3.321 | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 7.100 | 7.000 | 7.300 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.186 | 3.141 | 3.276 | 3.186 | 3.186 | 13,370 | 3.1861 | -1.39% |
| 2009-12-21 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.231 | 3.141 | 3.231 | - | - | 0 | - | -0.28% |
| 2009-12-18 | 0 | 7.220 | 7.020 | 7.420 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 3.240 | 3.150 | 3.330 | 3.240 | 3.240 | 4,457 | 3.2400 | 0.00% |
| 2009-12-17 | 0 | 7.220 | 7.020 | - | - | - | 0 | 0 | - | 3.240 | 3.150 | - | - | - | 0 | - | 0.00% |
| 2009-12-16 | 0 | 7.220 | 7.100 | - | - | - | 0 | 0 | - | 3.240 | 3.186 | - | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 7.220 | 7.200 | - | 7.220 | 7.220 | 4,000 | 28,880 | 7.2200 | 3.240 | 3.231 | - | 3.240 | 3.240 | 8,914 | 3.2400 | 0.00% |
| 2009-12-14 | 0 | 7.220 | 7.000 | - | - | - | 0 | 0 | - | 3.240 | 3.141 | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 7.220 | 7.220 | 7.400 | 7.220 | 7.250 | 6,000 | 43,380 | 7.2300 | 3.240 | 3.240 | 3.321 | 3.240 | 3.253 | 13,370 | 3.2445 | -2.43% |
| 2009-12-02 | 0 | 7.400 | 7.250 | 7.440 | 7.300 | 7.400 | 12,000 | 88,600 | 7.3833 | 3.321 | 3.253 | 3.339 | 3.276 | 3.321 | 26,741 | 3.3133 | 0.00% |
| 2009-12-01 | 0 | 7.400 | 7.150 | 7.400 | 7.450 | 7.450 | 3,372 | 24,545 | 7.2791 | 3.321 | 3.209 | 3.321 | 3.343 | 3.343 | 7,514 | 3.2665 | 0.68% |
| 2009-11-30 | 0 | 7.350 | 7.350 | - | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 3.298 | 3.298 | - | 3.276 | 3.276 | 22,284 | 3.2759 | 0.68% |
| 2009-11-27 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.276 | 3.186 | 3.276 | - | - | 0 | - | 0.00% |
| 2009-11-26 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.276 | 3.186 | 3.276 | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.276 | 3.186 | 3.276 | - | - | 0 | - | 0.00% |
| 2009-11-24 | 0 | 7.300 | 7.100 | 7.500 | - | - | 0 | 0 | - | 3.276 | 3.186 | 3.366 | - | - | 0 | - | 0.00% |
| 2009-11-23 | 0 | 7.300 | 7.100 | 7.300 | 7.250 | 7.300 | 8,000 | 58,100 | 7.2625 | 3.276 | 3.186 | 3.276 | 3.253 | 3.276 | 17,827 | 3.2590 | 0.69% |
| 2009-11-20 | 0 | 7.250 | - | 7.250 | 7.250 | 7.250 | 4,000 | 29,000 | 7.2500 | 3.253 | - | 3.253 | 3.253 | 3.253 | 8,914 | 3.2534 | -0.68% |
| 2009-11-19 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 106,000 | 773,800 | 7.3000 | 3.276 | 3.253 | 3.276 | 3.276 | 3.276 | 236,212 | 3.2759 | -1.35% |
| 2009-11-18 | 0 | 7.400 | 7.300 | 7.500 | 7.400 | 7.500 | 11,000 | 81,800 | 7.4364 | 3.321 | 3.276 | 3.366 | 3.321 | 3.366 | 24,513 | 3.3371 | -1.07% |
| 2009-11-17 | 0 | 7.480 | 7.400 | 7.480 | 7.400 | 7.480 | 16,000 | 119,040 | 7.4400 | 3.357 | 3.321 | 3.357 | 3.321 | 3.357 | 35,655 | 3.3387 | 3.17% |
| 2009-11-16 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 14,000 | 100,900 | 7.2071 | 3.253 | 3.231 | 3.253 | 3.231 | 3.253 | 31,198 | 3.2342 | -0.68% |
| 2009-11-13 | 0 | 7.300 | 7.050 | 7.300 | 7.200 | 7.380 | 26,000 | 189,640 | 7.2938 | 3.276 | 3.164 | 3.276 | 3.231 | 3.312 | 57,939 | 3.2731 | 2.82% |
| 2009-11-12 | 0 | 7.100 | 6.850 | 7.100 | 7.000 | 7.100 | 12,200 | 85,620 | 7.0180 | 3.186 | 3.074 | 3.186 | 3.141 | 3.186 | 27,187 | 3.1493 | 1.43% |
| 2009-11-11 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 19,068 | 133,205 | 6.9858 | 3.141 | 3.096 | 3.141 | 3.119 | 3.141 | 42,491 | 3.1349 | 1.45% |
| 2009-11-10 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 6.900 | 4,000 | 27,600 | 6.9000 | 3.096 | 3.096 | 3.137 | 3.096 | 3.096 | 8,914 | 3.0964 | -1.29% |
| 2009-11-09 | 0 | 6.990 | 6.900 | 6.990 | 6.990 | 7.000 | 24,000 | 167,960 | 6.9983 | 3.137 | 3.096 | 3.137 | 3.137 | 3.141 | 53,482 | 3.1405 | 2.04% |
| 2009-11-06 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.900 | 20,000 | 137,500 | 6.8750 | 3.074 | 3.052 | 3.074 | 3.074 | 3.096 | 44,568 | 3.0852 | 0.74% |
| 2009-11-05 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.052 | 3.052 | 3.074 | 3.052 | 3.052 | 13,370 | 3.0515 | -0.73% |
| 2009-11-04 | 0 | 6.850 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.096 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 6.850 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.074 | 3.029 | 3.119 | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.950 | 5,264 | 36,107 | 6.8592 | 3.074 | 3.052 | 3.096 | 3.074 | 3.119 | 11,730 | 3.0781 | 0.00% |
| 2009-10-30 | 0 | 6.850 | 6.770 | 6.890 | 6.800 | 6.900 | 32,672 | 222,702 | 6.8163 | 3.074 | 3.038 | 3.092 | 3.052 | 3.096 | 72,807 | 3.0588 | 0.74% |
| 2009-10-29 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 3.052 | 3.007 | 3.052 | - | - | 0 | - | -0.73% |
| 2009-10-28 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 6.850 | 5,484 | 36,954 | 6.7385 | 3.074 | 3.029 | 3.074 | 3.007 | 3.074 | 12,221 | 3.0239 | 2.24% |
| 2009-10-27 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.750 | 20,000 | 134,300 | 6.7150 | 3.007 | 2.984 | 3.007 | 3.007 | 3.029 | 44,568 | 3.0134 | -0.74% |
| 2009-10-23 | 0 | 6.750 | 6.700 | 7.000 | 6.700 | 7.200 | 116,000 | 796,000 | 6.8621 | 3.029 | 3.007 | 3.141 | 3.007 | 3.231 | 258,496 | 3.0794 | 0.75% |
| 2009-10-22 | 0 | 6.700 | 6.550 | 6.700 | 6.500 | 6.700 | 34,000 | 223,020 | 6.5594 | 3.007 | 2.939 | 3.007 | 2.917 | 3.007 | 75,766 | 2.9435 | 3.08% |
| 2009-10-21 | 0 | 6.500 | 6.430 | 6.500 | 6.450 | 6.500 | 54,000 | 348,500 | 6.4537 | 2.917 | 2.885 | 2.917 | 2.894 | 2.917 | 120,334 | 2.8961 | 0.78% |
| 2009-10-20 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 35,344 | 226,747 | 6.4154 | 2.894 | 2.894 | 2.917 | 2.872 | 2.917 | 78,761 | 2.8789 | 0.00% |
| 2009-10-19 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.894 | 2.872 | 2.917 | - | - | 0 | - | 0.00% |
| 2009-10-16 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 2.894 | 2.872 | 2.894 | 2.894 | 2.894 | 13,370 | 2.8944 | 0.78% |
| 2009-10-15 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 62,000 | 396,800 | 6.4000 | 2.872 | 2.863 | 2.872 | 2.872 | 2.872 | 138,162 | 2.8720 | 0.00% |
| 2009-10-14 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 44,000 | 281,600 | 6.4000 | 2.872 | 2.863 | 2.872 | 2.872 | 2.872 | 98,050 | 2.8720 | 0.00% |
| 2009-10-13 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.872 | 2.863 | 2.872 | 2.872 | 2.872 | 13,370 | 2.8720 | 0.63% |
| 2009-10-12 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.400 | 114,000 | 729,120 | 6.3958 | 2.854 | 2.854 | 2.872 | 2.854 | 2.872 | 254,039 | 2.8701 | -0.62% |
| 2009-10-09 | 0 | 6.400 | 6.390 | 6.400 | 6.400 | 6.400 | 8,000 | 51,200 | 6.4000 | 2.872 | 2.868 | 2.872 | 2.872 | 2.872 | 17,827 | 2.8720 | 0.00% |
| 2009-10-08 | 0 | 6.400 | 6.380 | 6.400 | 6.360 | 6.400 | 24,968 | 159,458 | 6.3865 | 2.872 | 2.863 | 2.872 | 2.854 | 2.872 | 55,639 | 2.8659 | 0.00% |
| 2009-10-07 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 32,000 | 204,800 | 6.4000 | 2.872 | 2.850 | 2.872 | 2.872 | 2.872 | 71,309 | 2.8720 | 0.00% |
| 2009-10-06 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 2.872 | 2.850 | 2.872 | 2.872 | 2.872 | 4,457 | 2.8720 | 0.00% |
| 2009-10-05 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 58,000 | 371,820 | 6.4107 | 2.872 | 2.850 | 2.872 | 2.872 | 2.894 | 129,248 | 2.8768 | -1.54% |
| 2009-10-02 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.550 | 42,968 | 275,695 | 6.4163 | 2.917 | 2.894 | 2.939 | 2.872 | 2.939 | 95,750 | 2.8793 | 0.00% |
| 2009-09-30 | 0 | 6.500 | 6.460 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 2.917 | 2.899 | 2.917 | 2.917 | 2.917 | 13,370 | 2.9169 | 0.15% |
| 2009-09-29 | 0 | 6.490 | 6.360 | 6.500 | 6.450 | 6.490 | 4,000 | 25,880 | 6.4700 | 2.912 | 2.854 | 2.917 | 2.894 | 2.912 | 8,914 | 2.9034 | 2.20% |
| 2009-09-28 | 0 | 6.350 | 6.280 | 6.430 | 6.210 | 6.390 | 44,000 | 279,320 | 6.3482 | 2.850 | 2.818 | 2.885 | 2.787 | 2.868 | 98,050 | 2.8487 | 0.00% |
| 2009-09-25 | 0 | 6.350 | 6.310 | 6.450 | - | - | 0 | 0 | - | 2.850 | 2.832 | 2.894 | - | - | 0 | - | 0.00% |
| 2009-09-24 | 0 | 6.350 | 6.300 | 6.490 | 6.350 | 6.370 | 38,000 | 241,520 | 6.3558 | 2.850 | 2.827 | 2.912 | 2.850 | 2.859 | 84,680 | 2.8522 | -0.78% |
| 2009-09-23 | 0 | 6.400 | 6.390 | 6.490 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.872 | 2.868 | 2.912 | 2.872 | 2.872 | 13,370 | 2.8720 | 0.00% |
| 2009-09-22 | 0 | 6.400 | 6.400 | 6.490 | 6.400 | 6.500 | 46,000 | 297,800 | 6.4739 | 2.872 | 2.872 | 2.912 | 2.872 | 2.917 | 102,507 | 2.9052 | 0.00% |
| 2009-09-21 | 0 | 6.400 | 6.390 | 6.500 | 6.400 | 6.410 | 19,600 | 125,300 | 6.3929 | 2.872 | 2.868 | 2.917 | 2.872 | 2.876 | 43,677 | 2.8688 | 0.00% |
| 2009-09-18 | 0 | 6.400 | 6.400 | 6.490 | - | - | 0 | 0 | - | 2.872 | 2.872 | 2.912 | - | - | 0 | - | 0.00% |
| 2009-09-17 | 0 | 6.400 | 6.380 | 6.490 | 6.400 | 6.410 | 60,000 | 384,260 | 6.4043 | 2.872 | 2.863 | 2.912 | 2.872 | 2.876 | 133,705 | 2.8739 | 0.00% |
| 2009-09-16 | 0 | 6.400 | 6.350 | 6.490 | 6.400 | 6.400 | 38,020 | 243,326 | 6.3999 | 2.872 | 2.850 | 2.912 | 2.872 | 2.872 | 84,724 | 2.8720 | 0.47% |
| 2009-09-15 | 0 | 6.370 | 6.300 | 6.490 | - | - | 0 | 0 | - | 2.859 | 2.827 | 2.912 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 6.370 | 6.340 | 6.480 | 6.370 | 6.480 | 20,000 | 128,560 | 6.4280 | 2.859 | 2.845 | 2.908 | 2.859 | 2.908 | 44,568 | 2.8846 | 1.11% |
| 2009-09-11 | 0 | 6.300 | 6.200 | 6.460 | 6.300 | 6.500 | 64,000 | 411,440 | 6.4288 | 2.827 | 2.782 | 2.899 | 2.827 | 2.917 | 142,618 | 2.8849 | -0.79% |
| 2009-09-10 | 0 | 6.350 | 6.310 | 6.480 | 6.350 | 6.480 | 16,000 | 102,040 | 6.3775 | 2.850 | 2.832 | 2.908 | 2.850 | 2.908 | 35,655 | 2.8619 | -0.78% |
| 2009-09-09 | 0 | 6.400 | 6.370 | 6.470 | 6.400 | 6.470 | 40,000 | 257,440 | 6.4360 | 2.872 | 2.859 | 2.903 | 2.872 | 2.903 | 89,136 | 2.8882 | -1.54% |
| 2009-09-08 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 104,000 | 676,000 | 6.5000 | 2.917 | 2.894 | 2.917 | 2.917 | 2.917 | 231,755 | 2.9169 | 0.00% |
| 2009-09-07 | 0 | 6.500 | 6.450 | 6.500 | - | - | 0 | 0 | - | 2.917 | 2.894 | 2.917 | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 6.500 | 6.460 | 6.500 | 6.500 | 6.500 | 34,000 | 221,000 | 6.5000 | 2.917 | 2.899 | 2.917 | 2.917 | 2.917 | 75,766 | 2.9169 | 0.00% |
| 2009-09-03 | 0 | 6.500 | 6.430 | 6.500 | 6.500 | 6.500 | 6,400 | 41,560 | 6.4938 | 2.917 | 2.885 | 2.917 | 2.917 | 2.917 | 14,262 | 2.9141 | 0.00% |
| 2009-09-02 | 0 | 6.500 | 6.430 | 6.500 | - | - | 0 | 0 | - | 2.917 | 2.885 | 2.917 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 6.500 | 6.490 | 6.500 | - | - | 0 | 0 | - | 2.917 | 2.912 | 2.917 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.500 | 26,932 | 174,915 | 6.4947 | 2.917 | 2.912 | 2.917 | 2.912 | 2.917 | 60,016 | 2.9145 | -1.52% |
| 2009-08-28 | 0 | 6.600 | 6.560 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 2.962 | 2.944 | 2.962 | 2.962 | 2.962 | 8,914 | 2.9618 | 0.00% |
| 2009-08-27 | 0 | 6.600 | 6.590 | 6.650 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 2.962 | 2.957 | 2.984 | 2.962 | 2.962 | 35,655 | 2.9618 | 0.00% |
| 2009-08-26 | 0 | 6.600 | 6.580 | 6.660 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 2.962 | 2.953 | 2.989 | 2.962 | 2.962 | 35,655 | 2.9618 | -0.45% |
| 2009-08-25 | 0 | 6.630 | 6.600 | 6.650 | - | - | 0 | 0 | - | 2.975 | 2.962 | 2.984 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 6.630 | 6.580 | 6.650 | 6.630 | 6.630 | 4,000 | 26,520 | 6.6300 | 2.975 | 2.953 | 2.984 | 2.975 | 2.975 | 8,914 | 2.9752 | 0.45% |
| 2009-08-21 | 0 | 6.600 | 6.580 | 6.700 | 6.550 | 6.790 | 102,000 | 673,680 | 6.6047 | 2.962 | 2.953 | 3.007 | 2.939 | 3.047 | 227,298 | 2.9639 | -2.80% |
| 2009-08-20 | 0 | 6.790 | 6.700 | 6.790 | 6.790 | 6.790 | 2,000 | 13,580 | 6.7900 | 3.047 | 3.007 | 3.047 | 3.047 | 3.047 | 4,457 | 3.0470 | 0.59% |
| 2009-08-19 | 0 | 6.750 | 6.700 | 6.790 | - | - | 0 | 0 | - | 3.029 | 3.007 | 3.047 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 6.750 | 6.700 | 6.800 | 6.740 | 6.750 | 8,000 | 53,960 | 6.7450 | 3.029 | 3.007 | 3.052 | 3.025 | 3.029 | 17,827 | 3.0268 | 0.90% |
| 2009-08-17 | 0 | 6.690 | 6.650 | 6.780 | 6.690 | 6.750 | 24,000 | 161,240 | 6.7183 | 3.002 | 2.984 | 3.043 | 3.002 | 3.029 | 53,482 | 3.0149 | -2.90% |
| 2009-08-14 | 0 | 6.890 | 6.780 | 6.900 | 6.720 | 6.890 | 18,000 | 121,740 | 6.7633 | 3.092 | 3.043 | 3.096 | 3.016 | 3.092 | 40,111 | 3.0350 | 0.58% |
| 2009-08-13 | 0 | 6.850 | 6.810 | 6.900 | 6.810 | 6.900 | 60,000 | 413,320 | 6.8887 | 3.074 | 3.056 | 3.096 | 3.056 | 3.096 | 133,705 | 3.0913 | 0.74% |
| 2009-08-12 | 0 | 6.800 | 6.710 | 6.890 | 6.800 | 6.900 | 70,200 | 483,762 | 6.8912 | 3.052 | 3.011 | 3.092 | 3.052 | 3.096 | 156,435 | 3.0924 | -0.15% |
| 2009-08-11 | 0 | 6.810 | 6.800 | 6.890 | 6.500 | 7.000 | 70,000 | 478,040 | 6.8291 | 3.056 | 3.052 | 3.092 | 2.917 | 3.141 | 155,989 | 3.0646 | 4.77% |
| 2009-08-10 | 0 | 6.500 | 6.310 | 6.500 | 6.260 | 6.500 | 32,336 | 205,070 | 6.3418 | 2.917 | 2.832 | 2.917 | 2.809 | 2.917 | 72,058 | 2.8459 | 1.56% |
| 2009-08-07 | 0 | 6.400 | 6.250 | 6.540 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.872 | 2.805 | 2.935 | 2.872 | 2.872 | 13,370 | 2.8720 | -2.74% |
| 2009-08-06 | 0 | 6.580 | 6.400 | 6.600 | 6.580 | 6.580 | 6,000 | 39,480 | 6.5800 | 2.953 | 2.872 | 2.962 | 2.953 | 2.953 | 13,370 | 2.9528 | 0.61% |
| 2009-08-05 | 0 | 6.540 | 6.450 | 6.540 | 6.260 | 6.540 | 150,000 | 948,220 | 6.3215 | 2.935 | 2.894 | 2.935 | 2.809 | 2.935 | 334,262 | 2.8368 | 4.47% |
| 2009-08-04 | 0 | 6.260 | 6.220 | 6.260 | 6.260 | 6.260 | 76,160 | 476,328 | 6.2543 | 2.809 | 2.791 | 2.809 | 2.809 | 2.809 | 169,716 | 2.8066 | 0.00% |
| 2009-08-03 | 0 | 6.260 | 6.200 | 6.260 | 6.260 | 6.260 | 42,000 | 262,920 | 6.2600 | 2.809 | 2.782 | 2.809 | 2.809 | 2.809 | 93,593 | 2.8092 | 0.00% |
| 2009-07-31 | 0 | 6.260 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.809 | 2.760 | 2.827 | - | - | 0 | - | 0.00% |
| 2009-07-30 | 0 | 6.260 | 6.150 | 6.260 | - | - | 100 | 626 | 6.2600 | 2.809 | 2.760 | 2.809 | - | - | 223 | 2.8092 | -0.48% |
| 2009-07-29 | 0 | 6.290 | 6.150 | 6.320 | - | - | 0 | 0 | - | 2.823 | 2.760 | 2.836 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 6.290 | 6.200 | 6.320 | - | - | 0 | 0 | - | 2.823 | 2.782 | 2.836 | - | - | 0 | - | 0.00% |
| 2009-07-27 | 0 | 6.290 | 6.150 | 6.300 | 6.250 | 6.300 | 24,000 | 150,180 | 6.2575 | 2.823 | 2.760 | 2.827 | 2.805 | 2.827 | 53,482 | 2.8081 | 0.64% |
| 2009-07-24 | 0 | 6.250 | 6.200 | 6.270 | 6.240 | 6.250 | 24,000 | 149,960 | 6.2483 | 2.805 | 2.782 | 2.814 | 2.800 | 2.805 | 53,482 | 2.8039 | 0.00% |
| 2009-07-23 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.250 | 30,000 | 187,500 | 6.2500 | 2.805 | 2.782 | 2.805 | 2.805 | 2.805 | 66,852 | 2.8047 | 0.00% |
| 2009-07-22 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.300 | 33,448 | 209,455 | 6.2621 | 2.805 | 2.782 | 2.827 | 2.805 | 2.827 | 74,536 | 2.8101 | 0.00% |
| 2009-07-21 | 0 | 6.250 | 6.050 | 6.250 | 6.200 | 6.250 | 22,000 | 137,000 | 6.2273 | 2.805 | 2.715 | 2.805 | 2.782 | 2.805 | 49,025 | 2.7945 | 2.46% |
| 2009-07-20 | 0 | 6.100 | 6.100 | - | 6.070 | 6.080 | 8,300 | 50,340 | 6.0651 | 2.737 | 2.737 | - | 2.724 | 2.728 | 18,496 | 2.7217 | 1.67% |
| 2009-07-17 | 0 | 6.000 | 5.930 | 6.000 | 6.000 | 6.030 | 38,000 | 228,240 | 6.0063 | 2.693 | 2.661 | 2.693 | 2.693 | 2.706 | 84,680 | 2.6953 | -0.33% |
| 2009-07-16 | 0 | 6.020 | 5.950 | 6.020 | 5.950 | 6.020 | 10,000 | 59,640 | 5.9640 | 2.701 | 2.670 | 2.701 | 2.670 | 2.701 | 22,284 | 2.6763 | -1.31% |
| 2009-07-15 | 0 | 6.100 | 5.900 | 6.150 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.737 | 2.648 | 2.760 | 2.737 | 2.737 | 8,914 | 2.7374 | 1.67% |
| 2009-07-14 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.693 | 2.648 | 2.715 | 2.693 | 2.693 | 4,457 | 2.6925 | 1.69% |
| 2009-07-13 | 0 | 5.900 | 5.800 | 5.990 | 5.900 | 5.970 | 50,000 | 296,400 | 5.9280 | 2.648 | 2.603 | 2.688 | 2.648 | 2.679 | 111,421 | 2.6602 | -1.99% |
| 2009-07-10 | 0 | 6.020 | 6.000 | 6.100 | 6.020 | 6.100 | 48,000 | 292,480 | 6.0933 | 2.701 | 2.693 | 2.737 | 2.701 | 2.737 | 106,964 | 2.7344 | -3.68% |
| 2009-07-09 | 0 | 6.250 | 6.250 | 6.400 | 6.200 | 6.200 | 24,000 | 148,800 | 6.2000 | 2.805 | 2.805 | 2.872 | 2.782 | 2.782 | 53,482 | 2.7823 | 2.46% |
| 2009-07-08 | 0 | 6.100 | 6.000 | 6.150 | - | - | 400 | 2,440 | 6.1000 | 2.737 | 2.693 | 2.760 | - | - | 891 | 2.7374 | 0.00% |
| 2009-07-07 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.737 | 2.693 | 2.782 | 2.737 | 2.737 | 22,284 | 2.7374 | 2.52% |
| 2009-07-06 | 0 | 5.950 | 5.950 | 6.100 | 5.900 | 5.950 | 11,280 | 66,888 | 5.9298 | 2.670 | 2.670 | 2.737 | 2.648 | 2.670 | 25,136 | 2.6610 | 0.00% |
| 2009-07-03 | 0 | 5.950 | - | - | - | - | 0 | 0 | - | 2.670 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 2.670 | 2.603 | 2.693 | 2.670 | 2.670 | 8,914 | 2.6701 | 0.85% |
| 2009-06-30 | 0 | 5.900 | - | 5.950 | - | - | 0 | 0 | - | 2.648 | - | 2.670 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 5.900 | 5.750 | 5.950 | - | - | 0 | 0 | - | 2.648 | 2.580 | 2.670 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 2.648 | 2.625 | 2.670 | 2.648 | 2.648 | 8,914 | 2.6476 | 0.00% |
| 2009-06-25 | 0 | 5.900 | 5.750 | 5.900 | - | - | 32 | 182 | 5.6875 | 2.648 | 2.580 | 2.648 | - | - | 71 | 2.5523 | 0.00% |
| 2009-06-24 | 0 | 5.900 | 5.730 | 5.900 | - | - | 0 | 0 | - | 2.648 | 2.571 | 2.648 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 5.900 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.648 | 2.558 | 2.693 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 5.900 | 5.730 | 6.000 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 2.648 | 2.571 | 2.693 | 2.648 | 2.648 | 8,914 | 2.6476 | 0.00% |
| 2009-06-19 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 2.648 | 2.625 | 2.670 | 2.648 | 2.648 | 4,457 | 2.6476 | 1.72% |
| 2009-06-18 | 0 | 5.800 | 5.700 | 5.850 | 5.600 | 5.800 | 8,532 | 48,726 | 5.7110 | 2.603 | 2.558 | 2.625 | 2.513 | 2.603 | 19,013 | 2.5628 | 2.11% |
| 2009-06-17 | 0 | 5.680 | 5.550 | 5.700 | 5.680 | 5.680 | 10,000 | 56,800 | 5.6800 | 2.549 | 2.491 | 2.558 | 2.549 | 2.549 | 22,284 | 2.5489 | 3.27% |
| 2009-06-16 | 0 | 5.500 | 5.420 | - | 5.500 | 5.500 | 14,000 | 77,000 | 5.5000 | 2.468 | 2.432 | - | 2.468 | 2.468 | 31,198 | 2.4681 | -1.79% |
| 2009-06-15 | 0 | 5.600 | 5.400 | 5.700 | 5.600 | 5.700 | 30,000 | 168,400 | 5.6133 | 2.513 | 2.423 | 2.558 | 2.513 | 2.558 | 66,852 | 2.5190 | -1.75% |
| 2009-06-12 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 4,672 | 26,563 | 5.6856 | 2.558 | 2.558 | 2.625 | 2.558 | 2.558 | 10,411 | 2.5514 | -0.87% |
| 2009-06-11 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.580 | 2.580 | 2.625 | 2.558 | 2.558 | 8,914 | 2.5579 | -1.71% |
| 2009-06-10 | 0 | 5.850 | 5.750 | 5.900 | 5.850 | 5.850 | 2,000 | 11,700 | 5.8500 | 2.625 | 2.580 | 2.648 | 2.625 | 2.625 | 4,457 | 2.6252 | 1.74% |
| 2009-06-09 | 0 | 5.750 | 5.650 | 5.900 | 5.750 | 5.750 | 12,000 | 69,000 | 5.7500 | 2.580 | 2.535 | 2.648 | 2.580 | 2.580 | 26,741 | 2.5803 | -0.86% |
| 2009-06-08 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.850 | 20,000 | 116,380 | 5.8190 | 2.603 | 2.580 | 2.648 | 2.603 | 2.625 | 44,568 | 2.6113 | -1.69% |
| 2009-06-05 | 0 | 5.900 | 5.900 | 5.950 | 5.840 | 5.870 | 14,000 | 81,960 | 5.8543 | 2.648 | 2.648 | 2.670 | 2.621 | 2.634 | 31,198 | 2.6271 | 0.00% |
| 2009-06-04 | 0 | 5.900 | 5.870 | 5.900 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.648 | 2.634 | 2.648 | 2.648 | 2.648 | 44,568 | 2.6476 | -0.84% |
| 2009-06-03 | 0 | 5.950 | 5.850 | 5.980 | 5.780 | 5.950 | 28,304 | 166,993 | 5.9000 | 2.670 | 2.625 | 2.684 | 2.594 | 2.670 | 63,073 | 2.6476 | 2.59% |
| 2009-06-02 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.850 | 22,672 | 131,530 | 5.8014 | 2.603 | 2.580 | 2.648 | 2.603 | 2.625 | 50,523 | 2.6034 | -1.69% |
| 2009-06-01 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 5.900 | 17,600 | 103,400 | 5.8750 | 2.648 | 2.625 | 2.693 | 2.625 | 2.648 | 39,220 | 2.6364 | 2.61% |
| 2009-05-29 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.580 | 2.580 | 2.648 | - | - | 0 | - | 0.52% |
| 2009-05-27 | 0 | 5.720 | 5.720 | - | 5.690 | 5.720 | 30,344 | 172,886 | 5.6975 | 2.567 | 2.567 | - | 2.553 | 2.567 | 67,619 | 2.5568 | 0.53% |
| 2009-05-26 | 0 | 5.690 | 5.660 | 5.690 | 5.700 | 5.700 | 50,000 | 285,000 | 5.7000 | 2.553 | 2.540 | 2.553 | 2.558 | 2.558 | 111,421 | 2.5579 | -0.18% |
| 2009-05-25 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.558 | 2.513 | 2.558 | 2.558 | 2.558 | 8,914 | 2.5579 | -0.87% |
| 2009-05-22 | 0 | 5.750 | 5.730 | 5.790 | 5.650 | 5.800 | 46,000 | 264,240 | 5.7443 | 2.580 | 2.571 | 2.598 | 2.535 | 2.603 | 102,507 | 2.5778 | -0.86% |
| 2009-05-21 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.603 | 2.580 | 2.693 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.603 | 2.580 | 2.693 | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 6,348 | 36,714 | 5.7836 | 2.603 | 2.603 | 2.648 | 2.603 | 2.603 | 14,146 | 2.5954 | -1.69% |
| 2009-05-18 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 9,600 | 56,020 | 5.8354 | 2.648 | 2.603 | 2.648 | 2.625 | 2.648 | 21,393 | 2.6186 | 1.72% |
| 2009-05-15 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.603 | 2.603 | 2.648 | 2.603 | 2.603 | 4,457 | 2.6028 | 1.75% |
| 2009-05-14 | 0 | 5.700 | 5.680 | - | 5.700 | 5.700 | 16,000 | 91,200 | 5.7000 | 2.558 | 2.549 | - | 2.558 | 2.558 | 35,655 | 2.5579 | -0.87% |
| 2009-05-13 | 0 | 5.750 | 5.700 | 5.850 | 5.750 | 5.850 | 32,000 | 185,320 | 5.7913 | 2.580 | 2.558 | 2.625 | 2.580 | 2.625 | 71,309 | 2.5988 | 0.88% |
| 2009-05-12 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 8,000 | 45,600 | 5.7000 | 2.558 | 2.513 | 2.580 | 2.558 | 2.558 | 17,827 | 2.5579 | 0.88% |
| 2009-05-11 | 0 | 5.650 | 5.640 | 5.700 | 5.650 | 5.700 | 40,000 | 226,600 | 5.6650 | 2.535 | 2.531 | 2.558 | 2.535 | 2.558 | 89,136 | 2.5422 | -0.88% |
| 2009-05-08 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.650 | 2,000 | 11,300 | 5.6500 | 2.558 | 2.558 | 2.580 | 2.535 | 2.535 | 4,457 | 2.5354 | -0.87% |
| 2009-05-07 | 0 | 5.750 | 5.600 | 5.750 | 5.700 | 5.750 | 112,000 | 637,800 | 5.6946 | 2.580 | 2.513 | 2.580 | 2.558 | 2.580 | 249,582 | 2.5555 | 1.77% |
| 2009-05-06 | 0 | 5.650 | 5.450 | 5.650 | 5.500 | 5.650 | 16,000 | 88,500 | 5.5313 | 2.535 | 2.446 | 2.535 | 2.468 | 2.535 | 35,655 | 2.4821 | 4.63% |
| 2009-05-05 | 0 | 5.400 | 5.350 | 5.500 | 5.300 | 5.400 | 15,264 | 81,526 | 5.3411 | 2.423 | 2.401 | 2.468 | 2.378 | 2.423 | 34,014 | 2.3968 | 0.93% |
| 2009-05-04 | 0 | 5.350 | 5.250 | 5.550 | 5.300 | 5.350 | 6,000 | 31,900 | 5.3167 | 2.401 | 2.356 | 2.491 | 2.378 | 2.401 | 13,370 | 2.3859 | 3.88% |
| 2009-04-30 | 0 | 5.150 | 5.120 | 5.200 | 5.150 | 5.150 | 66,000 | 339,900 | 5.1500 | 2.311 | 2.298 | 2.334 | 2.311 | 2.311 | 147,075 | 2.3111 | -1.72% |
| 2009-04-29 | 0 | 5.240 | 5.100 | 5.440 | - | - | 0 | 0 | - | 2.351 | 2.289 | 2.441 | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 5.240 | 5.280 | 5.480 | 5.180 | 5.280 | 38,000 | 198,840 | 5.2326 | 2.351 | 2.369 | 2.459 | 2.325 | 2.369 | 84,680 | 2.3481 | -0.76% |
| 2009-04-27 | 0 | 5.280 | 5.280 | 5.400 | 5.280 | 5.280 | 6,000 | 31,680 | 5.2800 | 2.369 | 2.369 | 2.423 | 2.369 | 2.369 | 13,370 | 2.3694 | -3.12% |
| 2009-04-24 | 0 | 5.450 | 5.360 | 5.450 | 5.400 | 5.450 | 16,000 | 86,500 | 5.4063 | 2.446 | 2.405 | 2.446 | 2.423 | 2.446 | 35,655 | 2.4261 | 2.83% |
| 2009-04-23 | 0 | 5.300 | 5.200 | 5.330 | 5.250 | 5.300 | 4,000 | 21,100 | 5.2750 | 2.378 | 2.334 | 2.392 | 2.356 | 2.378 | 8,914 | 2.3672 | 3.31% |
| 2009-04-22 | 0 | 5.130 | 5.010 | 5.300 | - | - | 0 | 0 | - | 2.302 | 2.248 | 2.378 | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 5.130 | 5.050 | 5.300 | - | - | 0 | 0 | - | 2.302 | 2.266 | 2.378 | - | - | 0 | - | 0.00% |
| 2009-04-20 | 0 | 5.130 | 5.100 | 5.300 | 5.130 | 5.150 | 14,000 | 72,020 | 5.1443 | 2.302 | 2.289 | 2.378 | 2.302 | 2.311 | 31,198 | 2.3085 | -1.35% |
| 2009-04-17 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 2.334 | 2.334 | 2.378 | 2.334 | 2.334 | 4,457 | 2.3335 | 0.00% |
| 2009-04-16 | 0 | 5.200 | 5.050 | 5.300 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 2.334 | 2.266 | 2.378 | 2.334 | 2.334 | 40,111 | 2.3335 | 0.00% |
| 2009-04-15 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 2.334 | 2.244 | 2.378 | 2.334 | 2.334 | 13,370 | 2.3335 | 4.00% |
| 2009-04-14 | 0 | 5.000 | 4.900 | 5.200 | - | - | 0 | 0 | - | 2.244 | 2.199 | 2.334 | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 5.000 | - | - | - | - | 400 | 1,920 | 4.8000 | 2.244 | - | - | - | - | 891 | 2.1540 | 0.00% |
| 2009-04-08 | 0 | 5.000 | 4.950 | 5.200 | 5.000 | 5.000 | 34,548 | 172,641 | 4.9971 | 2.244 | 2.221 | 2.334 | 2.244 | 2.244 | 76,987 | 2.2425 | -1.96% |
| 2009-04-07 | 0 | 5.100 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.289 | 2.244 | 2.334 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 2.289 | 2.266 | 2.334 | 2.289 | 2.289 | 8,914 | 2.2886 | 0.00% |
| 2009-04-03 | 0 | 5.100 | 5.050 | 5.300 | 5.050 | 5.100 | 6,000 | 30,400 | 5.0667 | 2.289 | 2.266 | 2.378 | 2.266 | 2.289 | 13,370 | 2.2737 | -0.97% |
| 2009-04-02 | 0 | 5.150 | 5.050 | 5.200 | 5.000 | 5.150 | 6,000 | 30,500 | 5.0833 | 2.311 | 2.266 | 2.334 | 2.244 | 2.311 | 13,370 | 2.2811 | 5.10% |
| 2009-04-01 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.199 | 2.154 | 2.244 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 2.199 | 2.176 | 2.244 | 2.199 | 2.199 | 8,914 | 2.1989 | 0.00% |
| 2009-03-30 | 0 | 4.900 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.199 | 2.132 | 2.244 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 4.900 | 4.850 | 5.000 | 4.850 | 4.900 | 4,000 | 19,500 | 4.8750 | 2.199 | 2.176 | 2.244 | 2.176 | 2.199 | 8,914 | 2.1877 | 2.08% |
| 2009-03-26 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.950 | 20,000 | 97,400 | 4.8700 | 2.154 | 2.154 | 2.244 | 2.154 | 2.221 | 44,568 | 2.1854 | 0.00% |
| 2009-03-25 | 0 | 4.800 | 4.750 | 5.000 | 4.800 | 4.900 | 6,000 | 29,000 | 4.8333 | 2.154 | 2.132 | 2.244 | 2.154 | 2.199 | 13,370 | 2.1690 | -2.04% |
| 2009-03-24 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 2.199 | 2.176 | 2.244 | 2.199 | 2.199 | 17,827 | 2.1989 | 1.03% |
| 2009-03-23 | 0 | 4.850 | 4.700 | 5.000 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.176 | 2.109 | 2.244 | 2.176 | 2.176 | 44,568 | 2.1764 | -2.02% |
| 2009-03-20 | 0 | 4.950 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.221 | 2.176 | 2.289 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 4.950 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.221 | 2.154 | 2.244 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 4.950 | 4.900 | 5.000 | 4.800 | 4.950 | 8,000 | 39,100 | 4.8875 | 2.221 | 2.199 | 2.244 | 2.154 | 2.221 | 17,827 | 2.1933 | 3.12% |
| 2009-03-17 | 0 | 4.800 | 4.760 | 5.000 | 4.800 | 4.900 | 10,000 | 48,600 | 4.8600 | 2.154 | 2.136 | 2.244 | 2.154 | 2.199 | 22,284 | 2.1809 | 1.05% |
| 2009-03-16 | 0 | 4.750 | 4.750 | 4.900 | 4.750 | 4.750 | 4,608 | 21,797 | 4.7303 | 2.132 | 2.132 | 2.199 | 2.132 | 2.132 | 10,269 | 2.1227 | -3.06% |
| 2009-03-13 | 0 | 4.900 | 4.700 | 4.900 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 2.199 | 2.109 | 2.199 | 2.199 | 2.199 | 8,914 | 2.1989 | 2.08% |
| 2009-03-12 | 0 | 4.800 | 4.700 | 5.000 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 2.154 | 2.109 | 2.244 | 2.154 | 2.154 | 4,457 | 2.1540 | 0.00% |
| 2009-03-11 | 0 | 4.800 | 4.600 | 4.850 | 4.800 | 4.800 | 10,532 | 50,394 | 4.7848 | 2.154 | 2.064 | 2.176 | 2.154 | 2.154 | 23,470 | 2.1472 | -1.03% |
| 2009-03-10 | 0 | 4.850 | 4.550 | 4.850 | - | - | 0 | 0 | - | 2.176 | 2.042 | 2.176 | - | - | 0 | - | -1.02% |
| 2009-03-09 | 0 | 4.900 | 4.600 | 4.900 | 4.850 | 4.900 | 34,000 | 165,100 | 4.8559 | 2.199 | 2.064 | 2.199 | 2.176 | 2.199 | 75,766 | 2.1791 | 4.26% |
| 2009-03-06 | 0 | 4.700 | 4.600 | 4.900 | - | - | 0 | 0 | - | 2.109 | 2.064 | 2.199 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 2.109 | 2.109 | - | - | - | 0 | - | 2.17% |
| 2009-03-04 | 0 | 4.600 | 4.750 | - | - | - | 0 | 0 | - | 2.064 | 2.132 | - | - | - | 0 | - | 1.10% |
| 2009-03-03 | 0 | 4.550 | 4.550 | - | 4.550 | 4.550 | 2,000 | 9,100 | 4.5500 | 2.042 | 2.042 | - | 2.042 | 2.042 | 4,457 | 2.0418 | -4.21% |
| 2009-03-02 | 0 | 4.750 | 4.600 | 4.750 | 4.750 | 4.950 | 8,000 | 38,800 | 4.8500 | 2.132 | 2.064 | 2.132 | 2.132 | 2.221 | 17,827 | 2.1764 | -5.00% |
| 2009-02-27 | 0 | 5.000 | 4.950 | 5.200 | - | - | 1,816 | 8,717 | 4.8001 | 2.244 | 2.221 | 2.334 | - | - | 4,047 | 2.1540 | 0.00% |
| 2009-02-26 | 0 | 5.000 | 4.950 | 5.300 | 5.000 | 5.100 | 8,000 | 40,200 | 5.0250 | 2.244 | 2.221 | 2.378 | 2.244 | 2.289 | 17,827 | 2.2550 | -1.96% |
| 2009-02-25 | 0 | 5.100 | 4.950 | 5.280 | - | - | 0 | 0 | - | 2.289 | 2.221 | 2.369 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 5.100 | 4.900 | 5.200 | 5.100 | 5.180 | 10,000 | 51,500 | 5.1500 | 2.289 | 2.199 | 2.334 | 2.289 | 2.325 | 22,284 | 2.3111 | -3.77% |
| 2009-02-23 | 0 | 5.300 | 5.170 | 5.500 | - | - | 0 | 0 | - | 2.378 | 2.320 | 2.468 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 5.300 | 5.180 | 5.500 | - | - | 0 | 0 | - | 2.378 | 2.325 | 2.468 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 5.300 | 5.150 | - | - | - | 0 | 0 | - | 2.378 | 2.311 | - | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 5.300 | 5.170 | - | - | - | 0 | 0 | - | 2.378 | 2.320 | - | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 5.300 | 5.300 | 5.500 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 2.378 | 2.378 | 2.468 | 2.356 | 2.356 | 13,370 | 2.3559 | -1.85% |
| 2009-02-16 | 0 | 5.400 | 5.300 | - | - | - | 0 | 0 | - | 2.423 | 2.378 | - | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 5.400 | 5.350 | 5.420 | 5.350 | 5.400 | 14,532 | 78,109 | 5.3750 | 2.423 | 2.401 | 2.432 | 2.401 | 2.423 | 32,383 | 2.4120 | 0.00% |
| 2009-02-12 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 68,000 | 362,200 | 5.3265 | 2.423 | 2.401 | 2.423 | 2.378 | 2.423 | 151,532 | 2.3903 | 1.89% |
| 2009-02-11 | 0 | 5.300 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.378 | 2.334 | 2.378 | - | - | 0 | - | -0.93% |
| 2009-02-10 | 0 | 5.350 | 5.300 | 5.350 | - | - | 0 | 0 | - | 2.401 | 2.378 | 2.401 | - | - | 0 | - | -0.56% |
| 2009-02-09 | 0 | 5.380 | 5.200 | - | - | - | 0 | 0 | - | 2.414 | 2.334 | - | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 5.380 | 5.250 | 5.380 | - | - | 0 | 0 | - | 2.414 | 2.356 | 2.414 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 5.380 | 5.300 | 5.380 | 5.350 | 5.380 | 36,000 | 193,200 | 5.3667 | 2.414 | 2.378 | 2.414 | 2.401 | 2.414 | 80,223 | 2.4083 | 2.48% |
| 2009-02-04 | 0 | 5.250 | 5.130 | 5.320 | 5.250 | 5.250 | 2,000 | 10,500 | 5.2500 | 2.356 | 2.302 | 2.387 | 2.356 | 2.356 | 4,457 | 2.3559 | 0.96% |
| 2009-02-03 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 60,000 | 312,000 | 5.2000 | 2.334 | 2.311 | 2.378 | 2.334 | 2.334 | 133,705 | 2.3335 | 4.00% |
| 2009-02-02 | 0 | 5.000 | 5.000 | 5.300 | 5.000 | 5.050 | 10,000 | 50,200 | 5.0200 | 2.244 | 2.244 | 2.378 | 2.244 | 2.266 | 22,284 | 2.2527 | -3.85% |
| 2009-01-30 | 0 | 5.200 | 5.050 | 5.300 | - | - | 0 | 0 | - | 2.334 | 2.266 | 2.378 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 5.200 | 5.100 | 5.300 | 5.200 | 5.300 | 6,000 | 31,600 | 5.2667 | 2.334 | 2.289 | 2.378 | 2.334 | 2.378 | 13,370 | 2.3634 | -1.89% |
| 2009-01-23 | 0 | 5.300 | 5.000 | 5.400 | 5.300 | 5.300 | 20,352 | 107,841 | 5.2988 | 2.378 | 2.244 | 2.423 | 2.378 | 2.378 | 45,353 | 2.3778 | 1.92% |
| 2009-01-22 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.400 | 18,000 | 95,200 | 5.2889 | 2.334 | 2.244 | 2.378 | 2.334 | 2.423 | 40,111 | 2.3734 | 0.00% |
| 2009-01-21 | 0 | 5.200 | 5.200 | 5.400 | 4.600 | 5.400 | 176,000 | 870,500 | 4.9460 | 2.334 | 2.334 | 2.423 | 2.064 | 2.423 | 392,200 | 2.2195 | 13.04% |
| 2009-01-20 | 0 | 4.600 | 4.200 | 4.600 | - | - | 0 | 0 | - | 2.064 | 1.885 | 2.064 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 4.600 | 4.200 | 4.600 | 4.600 | 4.600 | 4,000 | 18,400 | 4.6000 | 2.064 | 1.885 | 2.064 | 2.064 | 2.064 | 8,914 | 2.0643 | 1.10% |
| 2009-01-16 | 0 | 4.550 | 4.500 | 4.600 | 4.500 | 4.550 | 24,000 | 108,500 | 4.5208 | 2.042 | 2.019 | 2.064 | 2.019 | 2.042 | 53,482 | 2.0287 | 2.25% |
| 2009-01-15 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.450 | 34,000 | 150,100 | 4.4147 | 1.997 | 1.997 | 2.019 | 1.975 | 1.997 | 75,766 | 1.9811 | -1.11% |
| 2009-01-14 | 0 | 4.500 | 4.500 | 4.600 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.019 | 2.019 | 2.064 | 1.975 | 1.975 | 22,284 | 1.9745 | 2.04% |
| 2009-01-13 | 0 | 4.410 | 4.410 | 4.500 | 4.410 | 4.600 | 138,000 | 620,660 | 4.4975 | 1.979 | 1.979 | 2.019 | 1.979 | 2.064 | 307,521 | 2.0183 | 0.23% |
| 2009-01-12 | 0 | 4.400 | 4.400 | - | 4.400 | 4.600 | 4,000 | 18,000 | 4.5000 | 1.975 | 1.975 | - | 1.975 | 2.064 | 8,914 | 2.0194 | -4.35% |
| 2009-01-09 | 0 | 4.600 | 4.600 | - | - | - | 0 | 0 | - | 2.064 | 2.064 | - | - | - | 0 | - | 2.22% |
| 2009-01-08 | 0 | 4.500 | 4.200 | - | - | - | 0 | 0 | - | 2.019 | 1.885 | - | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 4.500 | - | - | 4.400 | 4.500 | 20,000 | 89,000 | 4.4500 | 2.019 | - | - | 1.975 | 2.019 | 44,568 | 1.9969 | 4.65% |
| 2009-01-06 | 0 | 4.300 | 4.250 | 4.400 | 4.300 | 4.300 | 2,001 | 8,604 | 4.2999 | 1.930 | 1.907 | 1.975 | 1.930 | 1.930 | 4,459 | 1.9296 | 2.38% |
| 2009-01-05 | 0 | 4.200 | 4.150 | 4.400 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.885 | 1.862 | 1.975 | 1.885 | 1.885 | 22,284 | 1.8848 | 2.44% |
| 2009-01-02 | 0 | 4.100 | 4.100 | 4.190 | - | - | 0 | 0 | - | 1.840 | 1.840 | 1.880 | - | - | 0 | - | 2.50% |
| 2008-12-31 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.795 | 1.795 | 1.885 | 1.795 | 1.795 | 44,568 | 1.7950 | -2.20% |
| 2008-12-30 | 0 | 4.090 | 3.960 | 4.100 | 4.000 | 4.090 | 200,000 | 809,000 | 4.0450 | 1.835 | 1.777 | 1.840 | 1.795 | 1.835 | 445,682 | 1.8152 | -0.24% |
| 2008-12-29 | 0 | 4.100 | 3.500 | - | - | - | 0 | 0 | - | 1.840 | 1.571 | - | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.840 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 4.100 | 3.500 | 4.150 | - | - | 0 | 0 | - | 1.840 | 1.571 | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 4.100 | - | 4.130 | - | - | 0 | 0 | - | 1.840 | - | 1.853 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 4.100 | 4.000 | 4.130 | 4.100 | 4.130 | 58,000 | 237,860 | 4.1010 | 1.840 | 1.795 | 1.853 | 1.840 | 1.853 | 129,248 | 1.8403 | -0.73% |
| 2008-12-18 | 0 | 4.130 | 3.700 | 4.130 | 4.100 | 4.130 | 22,000 | 90,260 | 4.1027 | 1.853 | 1.660 | 1.853 | 1.840 | 1.853 | 49,025 | 1.8411 | 1.98% |
| 2008-12-17 | 0 | 4.050 | 3.700 | 4.100 | - | - | 0 | 0 | - | 1.817 | 1.660 | 1.840 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 1.817 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 4.050 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.817 | 1.660 | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 4.050 | - | 4.150 | - | - | 0 | 0 | - | 1.817 | - | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 4.050 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.817 | 1.660 | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 4.050 | - | 4.080 | - | - | 0 | 0 | - | 1.817 | - | 1.831 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 4.050 | 3.800 | 4.150 | - | - | 0 | 0 | - | 1.817 | 1.705 | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 4.050 | 3.950 | 4.050 | 3.950 | 4.050 | 78,000 | 309,300 | 3.9654 | 1.817 | 1.773 | 1.817 | 1.773 | 1.817 | 173,816 | 1.7795 | 1.76% |
| 2008-12-05 | 0 | 3.980 | 3.700 | 4.100 | - | - | 0 | 0 | - | 1.786 | 1.660 | 1.840 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 3.980 | 3.820 | 3.990 | 3.900 | 3.980 | 40,000 | 157,600 | 3.9400 | 1.786 | 1.714 | 1.791 | 1.750 | 1.786 | 89,136 | 1.7681 | -0.75% |
| 2008-12-03 | 0 | 4.010 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.799 | 1.750 | 1.840 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 4.010 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.799 | 1.660 | 1.862 | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 4.010 | 3.700 | 4.200 | - | - | 0 | 0 | - | 1.799 | 1.660 | 1.885 | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 4.010 | 4.000 | 4.090 | 4.010 | 4.100 | 6,000 | 24,420 | 4.0700 | 1.799 | 1.795 | 1.835 | 1.799 | 1.840 | 13,370 | 1.8264 | 3.35% |
| 2008-11-27 | 0 | 3.880 | 3.650 | 4.100 | - | - | 0 | 0 | - | 1.741 | 1.638 | 1.840 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 3.880 | 3.500 | 4.000 | - | - | 0 | 0 | - | 1.741 | 1.571 | 1.795 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.880 | 3.600 | 4.000 | - | - | 0 | 0 | - | 1.741 | 1.616 | 1.795 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.880 | 3.800 | 4.000 | 3.700 | 3.880 | 88,000 | 333,140 | 3.7857 | 1.741 | 1.705 | 1.795 | 1.660 | 1.741 | 196,100 | 1.6988 | 14.79% |
| 2008-11-21 | 0 | 3.380 | 3.240 | 3.380 | 3.300 | 3.500 | 110,000 | 368,800 | 3.3527 | 1.517 | 1.454 | 1.517 | 1.481 | 1.571 | 245,125 | 1.5045 | -23.18% |
| 2008-11-20 | 0 | 4.400 | 3.000 | - | - | - | 0 | 0 | - | 1.975 | 1.346 | - | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 4.400 | 3.500 | 4.400 | - | - | 0 | 0 | - | 1.975 | 1.571 | 1.975 | - | - | 0 | - | -2.22% |
| 2008-11-18 | 0 | 4.500 | 3.500 | - | - | - | 0 | 0 | - | 2.019 | 1.571 | - | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 4.500 | 3.700 | - | - | - | 0 | 0 | - | 2.019 | 1.660 | - | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 4.500 | 4.050 | - | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 2.019 | 1.817 | - | 2.019 | 2.019 | 4,457 | 2.0194 | 0.00% |
| 2008-11-13 | 0 | 4.500 | 3.500 | - | - | - | 0 | 0 | - | 2.019 | 1.571 | - | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 4.500 | 3.500 | 4.700 | - | - | 0 | 0 | - | 2.019 | 1.571 | 2.109 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 4.500 | 4.000 | 4.700 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.019 | 1.795 | 2.109 | 2.019 | 2.019 | 8,914 | 2.0194 | 2.27% |
| 2008-11-10 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 1.975 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 4.400 | 4.400 | - | - | - | 0 | 0 | - | 1.975 | 1.975 | - | - | - | 0 | - | 2.33% |
| 2008-11-06 | 0 | 4.300 | 3.000 | - | - | - | 0 | 0 | - | 1.930 | 1.346 | - | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 4.300 | 4.200 | - | 4.190 | 4.300 | 8,608 | 36,151 | 4.1997 | 1.930 | 1.885 | - | 1.880 | 1.930 | 19,182 | 1.8846 | 6.17% |
| 2008-11-04 | 0 | 4.050 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.817 | 1.795 | 1.885 | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 4.050 | 4.000 | 4.200 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 1.817 | 1.795 | 1.885 | 1.817 | 1.817 | 4,457 | 1.8174 | 1.25% |
| 2008-10-31 | 0 | 4.000 | 3.850 | - | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.795 | 1.728 | - | 1.795 | 1.795 | 13,370 | 1.7950 | 0.00% |
| 2008-10-30 | 0 | 4.000 | 3.950 | - | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.795 | 1.773 | - | 1.795 | 1.795 | 4,457 | 1.7950 | 8.11% |
| 2008-10-29 | 0 | 3.700 | 3.500 | 3.900 | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 1.660 | 1.571 | 1.750 | 1.660 | 1.660 | 8,914 | 1.6604 | 5.11% |
| 2008-10-28 | 0 | 3.520 | 3.520 | - | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.580 | 1.580 | - | 1.571 | 1.571 | 22,284 | 1.5706 | 0.57% |
| 2008-10-27 | 0 | 3.500 | 3.020 | - | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 1.571 | 1.355 | - | 1.571 | 1.571 | 44,568 | 1.5706 | -23.91% |
| 2008-10-24 | 0 | 4.600 | 2.000 | - | - | - | 0 | 0 | - | 2.064 | 0.898 | - | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.064 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 4.600 | 4.450 | 5.000 | 4.600 | 4.800 | 14,000 | 65,200 | 4.6571 | 2.064 | 1.997 | 2.244 | 2.064 | 2.154 | 31,198 | 2.0899 | -8.00% |
| 2008-10-21 | 0 | 5.000 | 4.800 | 5.200 | - | - | 0 | 0 | - | 2.244 | 2.154 | 2.334 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 5.000 | 4.800 | 5.100 | 5.000 | 5.050 | 4,000 | 20,100 | 5.0250 | 2.244 | 2.154 | 2.289 | 2.244 | 2.266 | 8,914 | 2.2550 | 1.01% |
| 2008-10-17 | 0 | 4.950 | 4.780 | 5.150 | - | - | 0 | 0 | - | 2.221 | 2.145 | 2.311 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 4.950 | - | 5.150 | - | - | 0 | 0 | - | 2.221 | - | 2.311 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 4.950 | 4.700 | 5.150 | - | - | 0 | 0 | - | 2.221 | 2.109 | 2.311 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 4.950 | 4.950 | 5.250 | 4.950 | 5.050 | 6,000 | 29,900 | 4.9833 | 2.221 | 2.221 | 2.356 | 2.221 | 2.266 | 13,370 | 2.2363 | -1.98% |
| 2008-10-13 | 0 | 5.050 | 4.950 | 5.350 | 4.950 | 5.050 | 4,000 | 20,000 | 5.0000 | 2.266 | 2.221 | 2.401 | 2.221 | 2.266 | 8,914 | 2.2438 | -1.94% |
| 2008-10-10 | 0 | 5.150 | 4.000 | 5.350 | - | - | 0 | 0 | - | 2.311 | 1.795 | 2.401 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 5.150 | 4.800 | 5.350 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 2.311 | 2.154 | 2.401 | 2.311 | 2.311 | 4,457 | 2.3111 | 4.04% |
| 2008-10-08 | 0 | 4.950 | 4.950 | - | 5.000 | 5.000 | 34,000 | 169,800 | 4.9941 | 2.221 | 2.221 | - | 2.244 | 2.244 | 75,766 | 2.2411 | -9.17% |
| 2008-10-06 | 0 | 5.450 | - | - | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.446 | - | - | 2.446 | 2.446 | 8,914 | 2.4457 | -3.54% |
| 2008-10-03 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.535 | 2.468 | 2.535 | - | - | 0 | - | -0.70% |
| 2008-10-02 | 0 | 5.690 | 5.600 | 5.680 | 5.650 | 5.700 | 48,000 | 271,300 | 5.6521 | 2.553 | 2.513 | 2.549 | 2.535 | 2.558 | 106,964 | 2.5364 | -0.18% |
| 2008-09-30 | 0 | 5.700 | 5.700 | - | 5.500 | 5.600 | 47,400 | 262,550 | 5.5390 | 2.558 | 2.558 | - | 2.468 | 2.513 | 105,627 | 2.4856 | -3.39% |
| 2008-09-29 | 0 | 5.900 | - | 6.050 | - | - | 0 | 0 | - | 2.648 | - | 2.715 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 5.900 | 5.620 | - | - | - | 0 | 0 | - | 2.648 | 2.522 | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.900 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.648 | 2.513 | 2.693 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 5.900 | 5.700 | 5.900 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.648 | 2.558 | 2.648 | 2.648 | 2.648 | 13,370 | 2.6476 | -3.28% |
| 2008-09-23 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.737 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 6.100 | 6.000 | - | - | - | 0 | 0 | - | 2.737 | 2.693 | - | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 6.100 | 6.100 | 6.200 | - | - | 0 | 0 | - | 2.737 | 2.737 | 2.782 | - | - | 0 | - | 0.83% |
| 2008-09-18 | 0 | 6.050 | - | - | - | - | 0 | 0 | - | 2.715 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 6.050 | 6.050 | 6.300 | 6.050 | 6.250 | 6,000 | 36,700 | 6.1167 | 2.715 | 2.715 | 2.827 | 2.715 | 2.805 | 13,370 | 2.7449 | -4.72% |
| 2008-09-16 | 0 | 6.350 | 6.200 | 6.700 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 2.850 | 2.782 | 3.007 | 2.850 | 2.850 | 4,457 | 2.8496 | -3.05% |
| 2008-09-12 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 2.939 | 2.917 | 2.962 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 6.550 | 6.350 | 6.600 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 2.939 | 2.850 | 2.962 | 2.939 | 2.939 | 8,914 | 2.9393 | -2.24% |
| 2008-09-10 | 0 | 6.700 | 6.650 | - | 6.700 | 6.700 | 50,000 | 335,000 | 6.7000 | 3.007 | 2.984 | - | 3.007 | 3.007 | 111,421 | 3.0066 | -0.74% |
| 2008-09-09 | 0 | 6.750 | 6.750 | - | 6.700 | 6.700 | 20,000 | 134,000 | 6.7000 | 3.029 | 3.029 | - | 3.007 | 3.007 | 44,568 | 3.0066 | 0.75% |
| 2008-09-08 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 3.007 | 3.007 | 3.052 | 3.007 | 3.007 | 31,198 | 3.0066 | -0.74% |
| 2008-09-05 | 0 | 6.750 | 6.550 | 6.900 | - | - | 0 | 0 | - | 3.029 | 2.939 | 3.096 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 6.750 | 6.600 | 6.890 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.029 | 2.962 | 3.092 | 3.029 | 3.029 | 8,914 | 3.0291 | -2.17% |
| 2008-09-03 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.096 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.096 | 3.096 | 3.141 | 3.096 | 3.096 | 22,284 | 3.0964 | -1.43% |
| 2008-09-01 | 0 | 7.000 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.141 | 3.074 | 3.186 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 7.000 | 6.850 | 7.000 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 3.141 | 3.074 | 3.141 | 3.186 | 3.186 | 4,457 | 3.1861 | -0.71% |
| 2008-08-28 | 0 | 7.050 | 6.800 | 7.100 | - | - | 0 | 0 | - | 3.164 | 3.052 | 3.186 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 7.050 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.164 | 3.074 | 3.186 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 7.050 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.164 | 3.074 | 3.186 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 7.050 | 6.900 | 7.250 | - | - | 0 | 0 | - | 3.164 | 3.096 | 3.253 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 3.164 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 7.050 | 7.050 | - | - | - | 0 | 0 | - | 3.164 | 3.164 | - | - | - | 0 | - | 1.44% |
| 2008-08-19 | 0 | 6.950 | 6.950 | 7.150 | 6.950 | 7.000 | 154,000 | 1,075,800 | 6.9857 | 3.119 | 3.119 | 3.209 | 3.119 | 3.141 | 343,175 | 3.1348 | -0.71% |
| 2008-08-18 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.100 | 92,000 | 644,600 | 7.0065 | 3.141 | 3.119 | 3.186 | 3.141 | 3.186 | 205,014 | 3.1442 | 0.00% |
| 2008-08-15 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 40,000 | 280,000 | 7.0000 | 3.141 | 3.119 | 3.186 | 3.141 | 3.141 | 89,136 | 3.1413 | -1.41% |
| 2008-08-14 | 0 | 7.100 | 6.950 | - | - | - | 0 | 0 | - | 3.186 | 3.119 | - | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.186 | 3.186 | 3.231 | - | - | 0 | - | 1.43% |
| 2008-08-12 | 0 | 7.000 | 7.100 | - | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.141 | 3.186 | - | 3.141 | 3.141 | 8,914 | 3.1413 | -2.78% |
| 2008-08-11 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 3.231 | 3.231 | 3.321 | 3.231 | 3.231 | 22,284 | 3.2310 | 0.70% |
| 2008-08-08 | 0 | 7.150 | 7.150 | 7.450 | 7.150 | 7.150 | 20,000 | 143,000 | 7.1500 | 3.209 | 3.209 | 3.343 | 3.209 | 3.209 | 44,568 | 3.2086 | -2.05% |
| 2008-08-07 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 6,000 | 43,800 | 7.3000 | 3.276 | 3.276 | 3.366 | 3.276 | 3.276 | 13,370 | 3.2759 | -1.35% |
| 2008-08-05 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.321 | 3.276 | 3.366 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 7.400 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.321 | 3.298 | 3.411 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 7.400 | 7.350 | 7.600 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 3.321 | 3.298 | 3.411 | 3.321 | 3.321 | 4,457 | 3.3208 | -1.33% |
| 2008-07-31 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.366 | 3.321 | 3.411 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.366 | 3.321 | 3.411 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 7.500 | 7.350 | 7.700 | - | - | 0 | 0 | - | 3.366 | 3.298 | 3.455 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 7.500 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.366 | 3.366 | 3.455 | - | - | 0 | - | 0.67% |
| 2008-07-25 | 0 | 7.450 | 7.400 | 7.650 | - | - | 0 | 0 | - | 3.343 | 3.321 | 3.433 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 7.450 | 7.450 | 7.700 | - | - | 0 | 0 | - | 3.343 | 3.343 | 3.455 | - | - | 0 | - | 0.68% |
| 2008-07-23 | 0 | 7.400 | 7.400 | 7.700 | 7.400 | 7.400 | 4,000 | 29,600 | 7.4000 | 3.321 | 3.321 | 3.455 | 3.321 | 3.321 | 8,914 | 3.3208 | -1.99% |
| 2008-07-22 | 0 | 7.550 | - | - | - | - | 0 | 0 | - | 3.388 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 7.550 | 7.400 | 7.700 | - | - | 0 | 0 | - | 3.388 | 3.321 | 3.455 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 7.550 | 7.550 | 7.650 | - | - | 0 | 0 | - | 3.388 | 3.388 | 3.433 | - | - | 0 | - | 1.34% |
| 2008-07-17 | 0 | 7.450 | 7.400 | 7.550 | 7.450 | 7.550 | 12,000 | 90,200 | 7.5167 | 3.343 | 3.321 | 3.388 | 3.343 | 3.388 | 26,741 | 3.3731 | -2.61% |
| 2008-07-16 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.433 | 3.388 | 3.478 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.433 | 3.388 | 3.478 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.433 | 3.388 | 3.478 | - | - | 0 | - | 0.00% |
| 2008-07-11 | 0 | 7.650 | 7.620 | 7.700 | 7.650 | 7.700 | 10,000 | 76,800 | 7.6800 | 3.433 | 3.419 | 3.455 | 3.433 | 3.455 | 22,284 | 3.4464 | 0.00% |
| 2008-07-10 | 0 | 7.650 | 7.600 | 7.800 | 7.650 | 7.650 | 2,304 | 17,589 | 7.6341 | 3.433 | 3.411 | 3.500 | 3.433 | 3.433 | 5,134 | 3.4258 | 0.00% |
| 2008-07-09 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 6,000 | 46,100 | 7.6833 | 3.433 | 3.433 | 3.455 | 3.433 | 3.455 | 13,370 | 3.4479 | -1.92% |
| 2008-07-08 | 0 | 7.800 | 7.750 | 7.800 | - | - | 0 | 0 | - | 3.500 | 3.478 | 3.500 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 7.800 | 7.750 | 8.000 | - | - | 0 | 0 | - | 3.500 | 3.478 | 3.590 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 7.800 | 7.750 | 7.950 | - | - | 0 | 0 | - | 3.500 | 3.478 | 3.568 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 7.800 | 7.700 | 7.890 | 7.800 | 7.800 | 12,000 | 93,600 | 7.8000 | 3.500 | 3.455 | 3.541 | 3.500 | 3.500 | 26,741 | 3.5003 | -0.76% |
| 2008-07-02 | 0 | 7.860 | 7.860 | 7.900 | 7.860 | 7.860 | 2,000 | 15,720 | 7.8600 | 3.527 | 3.527 | 3.545 | 3.527 | 3.527 | 4,457 | 3.5272 | -0.51% |
| 2008-06-30 | 0 | 7.900 | 7.860 | 8.000 | 7.900 | 7.900 | 8,000 | 63,200 | 7.9000 | 3.545 | 3.527 | 3.590 | 3.545 | 3.545 | 17,827 | 3.5451 | -1.25% |
| 2008-06-27 | 0 | 8.000 | 7.900 | 8.200 | 7.950 | 8.000 | 20,000 | 159,200 | 7.9600 | 3.590 | 3.545 | 3.680 | 3.568 | 3.590 | 44,568 | 3.5721 | -0.62% |
| 2008-06-26 | 0 | 8.050 | 7.950 | - | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 3.612 | 3.568 | - | 3.612 | 3.612 | 4,457 | 3.6124 | 1.26% |
| 2008-06-25 | 0 | 7.950 | 7.950 | - | - | - | 0 | 0 | - | 3.568 | 3.568 | - | - | - | 0 | - | 1.27% |
| 2008-06-24 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 7.900 | 12,000 | 94,600 | 7.8833 | 3.523 | 3.500 | 3.545 | 3.523 | 3.545 | 26,741 | 3.5376 | -1.88% |
| 2008-06-23 | 0 | 8.000 | 7.950 | 8.150 | - | - | 0 | 0 | - | 3.590 | 3.568 | 3.657 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.050 | 4,000 | 32,100 | 8.0250 | 3.590 | 3.568 | 3.635 | 3.590 | 3.612 | 8,914 | 3.6012 | 0.00% |
| 2008-06-19 | 0 | 8.000 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.590 | 3.545 | 3.680 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 8.000 | 7.900 | - | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.590 | 3.545 | - | 3.590 | 3.590 | 4,457 | 3.5900 | 0.00% |
| 2008-06-17 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.590 | 3.545 | 3.635 | 3.590 | 3.590 | 4,457 | 3.5900 | 0.00% |
| 2008-06-16 | 0 | 8.000 | 8.000 | 8.150 | 7.950 | 7.950 | 2,000 | 15,900 | 7.9500 | 3.590 | 3.590 | 3.657 | 3.568 | 3.568 | 4,457 | 3.5676 | -0.62% |
| 2008-06-13 | 0 | 8.050 | 7.950 | 8.250 | - | - | 0 | 0 | - | 3.612 | 3.568 | 3.702 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 8.050 | 8.050 | 8.150 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 3.612 | 3.612 | 3.657 | 3.590 | 3.590 | 8,914 | 3.5900 | -1.23% |
| 2008-06-11 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 3.657 | 3.635 | 3.657 | 3.657 | 3.657 | 4,457 | 3.6573 | 0.00% |
| 2008-06-10 | 0 | 8.150 | 8.130 | 8.200 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 3.657 | 3.648 | 3.680 | 3.657 | 3.657 | 4,457 | 3.6573 | -1.09% |
| 2008-06-06 | 0 | 8.240 | 8.150 | 8.240 | 8.180 | 8.240 | 16,000 | 131,220 | 8.2013 | 3.698 | 3.657 | 3.698 | 3.671 | 3.698 | 35,655 | 3.6803 | -0.12% |
| 2008-06-05 | 0 | 8.250 | 8.200 | 8.350 | - | - | 0 | 0 | - | 3.702 | 3.680 | 3.747 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 8.250 | 8.200 | 8.300 | 8.150 | 8.250 | 7,000 | 57,380 | 8.1971 | 3.702 | 3.680 | 3.725 | 3.657 | 3.702 | 15,599 | 3.6785 | -0.72% |
| 2008-06-03 | 0 | 8.310 | 8.300 | 8.340 | 8.310 | 8.310 | 6,000 | 49,860 | 8.3100 | 3.729 | 3.725 | 3.743 | 3.729 | 3.729 | 13,370 | 3.7291 | -0.36% |
| 2008-06-02 | 0 | 8.340 | 8.340 | 8.450 | 8.310 | 8.350 | 27,204 | 226,293 | 8.3184 | 3.743 | 3.743 | 3.792 | 3.729 | 3.747 | 60,622 | 3.7329 | -0.48% |
| 2008-05-30 | 0 | 8.380 | 8.380 | 8.400 | 8.380 | 8.480 | 24,000 | 201,660 | 8.4025 | 3.761 | 3.761 | 3.770 | 3.761 | 3.805 | 53,482 | 3.7706 | -0.83% |
| 2008-05-29 | 0 | 8.450 | 8.350 | 8.450 | - | - | 0 | 0 | - | 3.792 | 3.747 | 3.792 | - | - | 0 | - | -0.59% |
| 2008-05-28 | 0 | 8.500 | 8.350 | 8.500 | 8.220 | 8.500 | 150,000 | 1,244,340 | 8.2956 | 3.814 | 3.747 | 3.814 | 3.689 | 3.814 | 334,262 | 3.7227 | 5.07% |
| 2008-05-27 | 0 | 8.090 | 8.090 | 8.100 | 8.050 | 8.090 | 14,000 | 113,160 | 8.0829 | 3.630 | 3.630 | 3.635 | 3.612 | 3.630 | 31,198 | 3.6272 | 1.13% |
| 2008-05-26 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.000 | 18,000 | 143,360 | 7.9644 | 3.590 | 3.545 | 3.590 | 3.545 | 3.590 | 40,111 | 3.5740 | 1.27% |
| 2008-05-23 | 0 | 7.900 | 7.800 | 7.950 | - | - | 0 | 0 | - | 3.545 | 3.500 | 3.568 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 7.900 | 7.900 | 7.980 | 7.700 | 7.950 | 62,000 | 487,680 | 7.8658 | 3.545 | 3.545 | 3.581 | 3.455 | 3.568 | 138,162 | 3.5298 | 2.60% |
| 2008-05-21 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.455 | 3.411 | 3.500 | 3.455 | 3.455 | 22,284 | 3.4554 | 2.67% |
| 2008-05-20 | 0 | 7.500 | 7.410 | 7.700 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 3.366 | 3.325 | 3.455 | 3.366 | 3.366 | 8,914 | 3.3656 | 1.35% |
| 2008-05-19 | 0 | 7.400 | 7.350 | 7.400 | 7.200 | 7.400 | 5,968 | 43,074 | 7.2175 | 3.321 | 3.298 | 3.321 | 3.231 | 3.321 | 13,299 | 3.2389 | 1.37% |
| 2008-05-16 | 0 | 7.300 | 7.160 | 7.300 | 7.200 | 7.300 | 12,000 | 87,400 | 7.2833 | 3.276 | 3.213 | 3.276 | 3.231 | 3.276 | 26,741 | 3.2684 | 3.55% |
| 2008-05-15 | 0 | 7.050 | 7.050 | 7.250 | 6.800 | 7.050 | 110,000 | 766,900 | 6.9718 | 3.164 | 3.164 | 3.253 | 3.052 | 3.164 | 245,125 | 3.1286 | 5.86% |
| 2008-05-14 | 0 | 6.660 | 6.660 | - | 6.550 | 6.650 | 34,000 | 223,100 | 6.5618 | 2.989 | 2.989 | - | 2.939 | 2.984 | 75,766 | 2.9446 | 1.68% |
| 2008-05-13 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.550 | 2,000 | 13,100 | 6.5500 | 2.939 | 2.917 | 2.939 | 2.939 | 2.939 | 4,457 | 2.9393 | 1.08% |
| 2008-05-09 | 0 | 6.480 | 6.470 | 6.500 | 6.480 | 6.500 | 4,500 | 29,145 | 6.4767 | 2.908 | 2.903 | 2.917 | 2.908 | 2.917 | 10,028 | 2.9064 | 0.15% |
| 2008-05-08 | 0 | 6.470 | 6.470 | 6.500 | - | - | 0 | 0 | - | 2.903 | 2.903 | 2.917 | - | - | 0 | - | 0.31% |
| 2008-05-07 | 0 | 6.450 | 6.450 | 6.490 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 2.894 | 2.894 | 2.912 | 2.872 | 2.872 | 8,914 | 2.8720 | -0.31% |
| 2008-05-06 | 0 | 6.470 | 6.440 | 6.500 | - | - | 0 | 0 | - | 2.903 | 2.890 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-05-05 | 0 | 6.470 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.903 | 2.872 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-05-02 | 0 | 6.470 | 6.400 | 6.500 | 6.470 | 6.500 | 12,000 | 77,700 | 6.4750 | 2.903 | 2.872 | 2.917 | 2.903 | 2.917 | 26,741 | 2.9057 | 0.00% |
| 2008-04-30 | 0 | 6.470 | 6.400 | 6.470 | - | - | 0 | 0 | - | 2.903 | 2.872 | 2.903 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 6.470 | 6.400 | 6.490 | - | - | 0 | 0 | - | 2.903 | 2.872 | 2.912 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 6.470 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.903 | 2.872 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-25 | 0 | 6.470 | 6.450 | 6.490 | 6.450 | 6.500 | 8,000 | 51,780 | 6.4725 | 2.903 | 2.894 | 2.912 | 2.894 | 2.917 | 17,827 | 2.9045 | -0.15% |
| 2008-04-24 | 0 | 6.480 | 6.450 | 6.500 | - | - | 0 | 0 | - | 2.908 | 2.894 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 6.480 | 6.400 | 6.480 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 2.908 | 2.872 | 2.908 | 2.908 | 2.908 | 4,457 | 2.9079 | 0.15% |
| 2008-04-22 | 0 | 6.470 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.903 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.470 | 6.470 | 6.490 | - | - | 0 | 0 | - | 2.903 | 2.903 | 2.912 | - | - | 0 | - | 0.47% |
| 2008-04-18 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.890 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.890 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.890 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 6.440 | 6.350 | 6.490 | - | - | 0 | 0 | - | 2.890 | 2.850 | 2.912 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.890 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 6.440 | 6.410 | 6.490 | 6.400 | 6.440 | 22,000 | 140,960 | 6.4073 | 2.890 | 2.876 | 2.912 | 2.872 | 2.890 | 49,025 | 2.8753 | 0.00% |
| 2008-04-10 | 0 | 6.440 | 6.400 | 6.440 | 6.440 | 6.440 | 4,000 | 25,760 | 6.4400 | 2.890 | 2.872 | 2.890 | 2.890 | 2.890 | 8,914 | 2.8900 | 0.62% |
| 2008-04-09 | 0 | 6.400 | 6.350 | 6.440 | - | - | 0 | 0 | - | 2.872 | 2.850 | 2.890 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.872 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 6.400 | 6.400 | 6.440 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.872 | 2.872 | 2.890 | 2.850 | 2.850 | 22,284 | 2.8496 | -0.78% |
| 2008-04-03 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.894 | 2.872 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-04-02 | 0 | 6.450 | 6.450 | 6.490 | - | - | 0 | 0 | - | 2.894 | 2.894 | 2.912 | - | - | 0 | - | 0.78% |
| 2008-04-01 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.872 | 2.827 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 6.400 | 6.400 | 6.500 | 6.360 | 6.360 | 22,000 | 139,920 | 6.3600 | 2.872 | 2.872 | 2.917 | 2.854 | 2.854 | 49,025 | 2.8541 | -1.39% |
| 2008-03-28 | 0 | 6.490 | 6.350 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 2.912 | 2.850 | 2.912 | 2.912 | 2.912 | 8,914 | 2.9124 | -0.15% |
| 2008-03-27 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.917 | 2.850 | 2.917 | 2.917 | 2.917 | 4,457 | 2.9169 | 0.78% |
| 2008-03-26 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.894 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-03-25 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.894 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-03-20 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.894 | 2.850 | 2.917 | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 6.450 | 6.400 | 6.480 | 6.400 | 6.450 | 12,000 | 77,300 | 6.4417 | 2.894 | 2.872 | 2.908 | 2.872 | 2.894 | 26,741 | 2.8907 | 1.57% |
| 2008-03-18 | 0 | 6.350 | 6.200 | 6.350 | 6.300 | 6.350 | 8,000 | 50,500 | 6.3125 | 2.850 | 2.782 | 2.850 | 2.827 | 2.850 | 17,827 | 2.8327 | -2.31% |
| 2008-03-17 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 22,000 | 143,680 | 6.5309 | 2.917 | 2.894 | 2.917 | 2.917 | 2.939 | 49,025 | 2.9307 | -2.26% |
| 2008-03-14 | 0 | 6.650 | 6.630 | 6.700 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 2.984 | 2.975 | 3.007 | 2.984 | 2.984 | 13,370 | 2.9842 | -1.48% |
| 2008-03-13 | 0 | 6.750 | 6.660 | - | - | - | 0 | 0 | - | 3.029 | 2.989 | - | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.750 | 194,901 | 1,305,785 | 6.6997 | 3.029 | 3.007 | 3.052 | 3.007 | 3.029 | 434,320 | 3.0065 | 1.50% |
| 2008-03-11 | 0 | 6.650 | 6.550 | - | - | - | 0 | 0 | - | 2.984 | 2.939 | - | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 6.650 | 6.650 | - | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 2.984 | 2.984 | - | 2.939 | 2.939 | 13,370 | 2.9393 | 0.00% |
| 2008-03-07 | 0 | 6.650 | 6.600 | 6.800 | 6.650 | 6.700 | 8,000 | 53,400 | 6.6750 | 2.984 | 2.962 | 3.052 | 2.984 | 3.007 | 17,827 | 2.9954 | -2.21% |
| 2008-03-06 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.052 | 3.052 | 3.096 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.800 | 6.770 | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.052 | 3.038 | 3.052 | 3.052 | 3.052 | 4,457 | 3.0515 | -0.73% |
| 2008-03-04 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.850 | 6,000 | 40,900 | 6.8167 | 3.074 | 3.052 | 3.096 | 3.052 | 3.074 | 13,370 | 3.0590 | 0.74% |
| 2008-03-03 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.850 | 12,000 | 81,700 | 6.8083 | 3.052 | 3.029 | 3.052 | 3.052 | 3.074 | 26,741 | 3.0552 | -1.45% |
| 2008-02-29 | 0 | 6.900 | 6.800 | 6.960 | 6.850 | 6.900 | 28,000 | 192,080 | 6.8600 | 3.096 | 3.052 | 3.123 | 3.074 | 3.096 | 62,396 | 3.0784 | -0.86% |
| 2008-02-28 | 0 | 6.960 | 6.900 | - | 6.960 | 6.960 | 4,000 | 27,840 | 6.9600 | 3.123 | 3.096 | - | 3.123 | 3.123 | 8,914 | 3.1233 | 0.58% |
| 2008-02-27 | 0 | 6.920 | 6.920 | 6.980 | - | - | 0 | 0 | - | 3.105 | 3.105 | 3.132 | - | - | 0 | - | 0.29% |
| 2008-02-26 | 0 | 6.900 | 6.880 | 6.950 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.096 | 3.087 | 3.119 | 3.096 | 3.096 | 4,457 | 3.0964 | 0.00% |
| 2008-02-25 | 0 | 6.900 | 6.850 | 6.990 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 3.096 | 3.074 | 3.137 | 3.096 | 3.096 | 13,370 | 3.0964 | -0.72% |
| 2008-02-22 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 6.950 | 14,000 | 96,700 | 6.9071 | 3.119 | 3.096 | 3.141 | 3.096 | 3.119 | 31,198 | 3.0996 | -0.14% |
| 2008-02-21 | 0 | 6.960 | 6.950 | 7.000 | 6.960 | 6.960 | 4,000 | 27,840 | 6.9600 | 3.123 | 3.119 | 3.141 | 3.123 | 3.123 | 8,914 | 3.1233 | 0.00% |
| 2008-02-20 | 0 | 6.960 | 6.950 | 7.000 | 6.960 | 6.980 | 18,000 | 125,380 | 6.9656 | 3.123 | 3.119 | 3.141 | 3.123 | 3.132 | 40,111 | 3.1258 | -0.43% |
| 2008-02-19 | 0 | 6.990 | 6.980 | 6.990 | 6.900 | 6.990 | 17,872 | 124,110 | 6.9444 | 3.137 | 3.132 | 3.137 | 3.096 | 3.137 | 39,826 | 3.1163 | 0.14% |
| 2008-02-18 | 0 | 6.980 | 6.980 | 7.000 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 3.132 | 3.132 | 3.141 | 3.119 | 3.119 | 22,284 | 3.1188 | 0.43% |
| 2008-02-15 | 0 | 6.950 | 6.880 | 7.000 | - | - | 0 | 0 | - | 3.119 | 3.087 | 3.141 | - | - | 0 | - | 0.00% |
| 2008-02-14 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 6.950 | 2,000 | 13,900 | 6.9500 | 3.119 | 3.096 | 3.119 | 3.119 | 3.119 | 4,457 | 3.1188 | 0.72% |
| 2008-02-13 | 0 | 6.900 | 6.850 | 6.940 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 3.096 | 3.074 | 3.114 | 3.096 | 3.096 | 13,370 | 3.0964 | -0.72% |
| 2008-02-12 | 0 | 6.950 | 6.950 | 7.000 | - | - | 0 | 0 | - | 3.119 | 3.119 | 3.141 | - | - | 0 | - | 0.72% |
| 2008-02-11 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.052 | 3.141 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.096 | 3.096 | 3.141 | - | - | 0 | - | 0.73% |
| 2008-02-05 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.141 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.141 | - | - | 0 | - | 0.00% |
| 2008-02-01 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.074 | 3.074 | 3.141 | 3.074 | 3.074 | 22,284 | 3.0739 | 0.00% |
| 2008-01-31 | 0 | 6.850 | 6.730 | 7.000 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.074 | 3.020 | 3.141 | 3.074 | 3.074 | 4,457 | 3.0739 | 0.74% |
| 2008-01-30 | 0 | 6.800 | 6.850 | 6.980 | 6.770 | 6.860 | 250,000 | 1,702,960 | 6.8118 | 3.052 | 3.074 | 3.132 | 3.038 | 3.078 | 557,103 | 3.0568 | -0.73% |
| 2008-01-29 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.074 | 3.052 | 3.141 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 6.850 | 6.850 | 7.000 | 6.820 | 6.850 | 20,000 | 136,700 | 6.8350 | 3.074 | 3.074 | 3.141 | 3.060 | 3.074 | 44,568 | 3.0672 | -1.44% |
| 2008-01-25 | 0 | 6.950 | 6.950 | 7.050 | - | - | 10,000 | 70,000 | 7.0000 | 3.119 | 3.119 | 3.164 | - | - | 22,284 | 3.1413 | 1.46% |
| 2008-01-24 | 0 | 6.850 | 6.750 | - | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.074 | 3.029 | - | 3.074 | 3.074 | 4,457 | 3.0739 | 0.74% |
| 2008-01-23 | 0 | 6.800 | 6.750 | 6.900 | 6.710 | 6.800 | 54,000 | 364,900 | 6.7574 | 3.052 | 3.029 | 3.096 | 3.011 | 3.052 | 120,334 | 3.0324 | 3.82% |
| 2008-01-22 | 0 | 6.550 | 6.550 | 6.730 | 6.550 | 6.750 | 132,000 | 879,200 | 6.6606 | 2.939 | 2.939 | 3.020 | 2.939 | 3.029 | 294,150 | 2.9889 | -6.03% |
| 2008-01-21 | 0 | 6.970 | 6.970 | 7.150 | 6.970 | 7.050 | 272,000 | 1,901,620 | 6.9913 | 3.128 | 3.128 | 3.209 | 3.128 | 3.164 | 606,128 | 3.1373 | -1.83% |
| 2008-01-18 | 0 | 7.100 | 7.060 | 7.100 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 3.186 | 3.168 | 3.186 | 3.186 | 3.186 | 4,457 | 3.1861 | 0.00% |
| 2008-01-17 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.120 | 54,608 | 386,675 | 7.0809 | 3.186 | 3.186 | 3.209 | 3.164 | 3.195 | 121,689 | 3.1776 | -0.70% |
| 2008-01-16 | 0 | 7.150 | 7.120 | 7.250 | 7.150 | 7.150 | 154,000 | 1,101,100 | 7.1500 | 3.209 | 3.195 | 3.253 | 3.209 | 3.209 | 343,175 | 3.2086 | 0.00% |
| 2008-01-15 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.150 | 124,000 | 886,600 | 7.1500 | 3.209 | 3.186 | 3.231 | 3.209 | 3.209 | 276,323 | 3.2086 | -0.69% |
| 2008-01-14 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 74,000 | 530,400 | 7.1676 | 3.231 | 3.231 | 3.253 | 3.209 | 3.231 | 164,902 | 3.2164 | 0.00% |
| 2008-01-11 | 0 | 7.200 | 7.110 | 7.250 | 7.150 | 7.200 | 22,000 | 157,800 | 7.1727 | 3.231 | 3.191 | 3.253 | 3.209 | 3.231 | 49,025 | 3.2188 | 2.86% |
| 2008-01-10 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.050 | 50,000 | 350,100 | 7.0020 | 3.141 | 3.141 | 3.231 | 3.141 | 3.164 | 111,421 | 3.1421 | -1.41% |
| 2008-01-09 | 0 | 7.100 | 7.060 | 7.200 | 7.050 | 7.250 | 27,544 | 195,454 | 7.0961 | 3.186 | 3.168 | 3.231 | 3.164 | 3.253 | 61,379 | 3.1844 | 2.16% |
| 2008-01-08 | 0 | 6.950 | 6.950 | - | 6.950 | 7.050 | 36,000 | 251,200 | 6.9778 | 3.119 | 3.119 | - | 3.119 | 3.164 | 80,223 | 3.1313 | 0.00% |
| 2008-01-07 | 0 | 6.950 | 6.900 | 7.100 | 6.950 | 6.950 | 8,000 | 55,600 | 6.9500 | 3.119 | 3.096 | 3.186 | 3.119 | 3.119 | 17,827 | 3.1188 | -2.11% |
| 2008-01-04 | 0 | 7.100 | 6.950 | 7.100 | 7.000 | 7.100 | 16,000 | 112,500 | 7.0313 | 3.186 | 3.119 | 3.186 | 3.141 | 3.186 | 35,655 | 3.1553 | 2.16% |
| 2008-01-03 | 0 | 6.950 | - | 7.000 | - | - | 0 | 0 | - | 3.119 | - | 3.141 | - | - | 0 | - | 0.00% |
| 2008-01-02 | 0 | 6.950 | 6.850 | 7.050 | - | - | 0 | 0 | - | 3.119 | 3.074 | 3.164 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 6.950 | 6.850 | 7.150 | - | - | 0 | 0 | - | 3.119 | 3.074 | 3.209 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 6.950 | 6.950 | - | 6.900 | 6.900 | 4,000 | 27,600 | 6.9000 | 3.119 | 3.119 | - | 3.096 | 3.096 | 8,914 | 3.0964 | -0.43% |
| 2007-12-27 | 0 | 7.000 | 6.850 | 7.190 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.132 | 3.065 | 3.217 | 3.132 | 3.132 | 4,470 | 3.1323 | 0.72% |
| 2007-12-24 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.110 | 3.110 | 3.177 | - | - | 0 | - | 1.46% |
| 2007-12-21 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 7.000 | 4,000 | 27,700 | 6.9250 | 3.065 | 3.065 | 3.132 | 3.065 | 3.132 | 8,939 | 3.0987 | -0.72% |
| 2007-12-20 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.088 | 3.088 | 3.132 | - | - | 0 | - | 1.17% |
| 2007-12-19 | 0 | 6.820 | 6.820 | 6.900 | 6.820 | 6.820 | 10,000 | 68,200 | 6.8200 | 3.052 | 3.052 | 3.088 | 3.052 | 3.052 | 22,348 | 3.0517 | -1.87% |
| 2007-12-18 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.900 | 54,000 | 372,600 | 6.9000 | 3.110 | 3.110 | 3.132 | 3.088 | 3.088 | 120,679 | 3.0875 | 2.21% |
| 2007-12-17 | 0 | 6.800 | 6.760 | 6.800 | 6.750 | 6.800 | 8,000 | 54,300 | 6.7875 | 3.043 | 3.025 | 3.043 | 3.020 | 3.043 | 17,878 | 3.0372 | 0.00% |
| 2007-12-14 | 0 | 6.800 | 6.700 | 6.900 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 3.043 | 2.998 | 3.088 | 3.043 | 3.043 | 22,348 | 3.0428 | -1.45% |
| 2007-12-13 | 0 | 6.900 | 6.720 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.088 | 3.007 | 3.088 | 3.088 | 3.088 | 4,470 | 3.0875 | 0.00% |
| 2007-12-12 | 0 | 6.900 | 6.800 | 7.100 | 6.900 | 6.900 | 40,000 | 276,000 | 6.9000 | 3.088 | 3.043 | 3.177 | 3.088 | 3.088 | 89,392 | 3.0875 | 0.00% |
| 2007-12-11 | 0 | 6.900 | 6.820 | 6.900 | 6.820 | 6.900 | 14,000 | 95,800 | 6.8429 | 3.088 | 3.052 | 3.088 | 3.052 | 3.088 | 31,287 | 3.0620 | -1.43% |
| 2007-12-10 | 0 | 7.000 | 6.700 | 7.100 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.132 | 2.998 | 3.177 | 3.132 | 3.132 | 8,939 | 3.1323 | 1.45% |
| 2007-12-07 | 0 | 6.900 | 6.820 | 6.900 | 6.900 | 7.400 | 60,000 | 434,040 | 7.2340 | 3.088 | 3.052 | 3.088 | 3.088 | 3.311 | 134,088 | 3.2370 | -5.48% |
| 2007-12-06 | 0 | 7.300 | 7.220 | 7.400 | 6.800 | 7.400 | 52,000 | 376,600 | 7.2423 | 3.267 | 3.231 | 3.311 | 3.043 | 3.311 | 116,209 | 3.2407 | 10.61% |
| 2007-12-05 | 0 | 6.600 | 6.600 | - | 6.050 | 6.600 | 72,000 | 451,600 | 6.2722 | 2.953 | 2.953 | - | 2.707 | 2.953 | 160,905 | 2.8066 | 7.32% |
| 2007-12-04 | 0 | 6.150 | 6.150 | 6.190 | 6.000 | 6.200 | 129,068 | 791,660 | 6.1337 | 2.752 | 2.752 | 2.770 | 2.685 | 2.774 | 288,441 | 2.7446 | 1.65% |
| 2007-12-03 | 0 | 6.050 | 6.010 | 6.100 | 5.850 | 6.050 | 56,000 | 335,740 | 5.9954 | 2.707 | 2.689 | 2.730 | 2.618 | 2.707 | 125,149 | 2.6827 | 3.42% |
| 2007-11-30 | 0 | 5.850 | 5.790 | 5.900 | 5.700 | 5.850 | 95,264 | 550,378 | 5.7774 | 2.618 | 2.591 | 2.640 | 2.551 | 2.618 | 212,896 | 2.5852 | 1.21% |
| 2007-11-29 | 0 | 5.780 | 5.780 | 5.800 | 5.660 | 5.780 | 50,532 | 289,371 | 5.7265 | 2.586 | 2.586 | 2.595 | 2.533 | 2.586 | 112,929 | 2.5624 | 2.12% |
| 2007-11-28 | 0 | 5.660 | 5.660 | 5.750 | 5.650 | 5.700 | 20,000 | 113,200 | 5.6600 | 2.533 | 2.533 | 2.573 | 2.528 | 2.551 | 44,696 | 2.5327 | 0.18% |
| 2007-11-27 | 0 | 5.650 | 5.610 | 5.700 | 5.650 | 5.700 | 26,000 | 147,200 | 5.6615 | 2.528 | 2.510 | 2.551 | 2.528 | 2.551 | 58,105 | 2.5334 | 1.25% |
| 2007-11-26 | 0 | 5.580 | 5.560 | 5.750 | - | - | 0 | 0 | - | 2.497 | 2.488 | 2.573 | - | - | 0 | - | 0.00% |
| 2007-11-23 | 0 | 5.580 | 5.550 | 5.750 | - | - | 0 | 0 | - | 2.497 | 2.483 | 2.573 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 5.580 | 5.500 | 5.620 | - | - | 0 | 0 | - | 2.497 | 2.461 | 2.515 | - | - | 0 | - | 0.00% |
| 2007-11-21 | 0 | 5.580 | 5.520 | 5.580 | - | - | 0 | 0 | - | 2.497 | 2.470 | 2.497 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 5.580 | 5.550 | - | 5.560 | 5.590 | 60,000 | 334,660 | 5.5777 | 2.497 | 2.483 | - | 2.488 | 2.501 | 134,088 | 2.4958 | -0.36% |
| 2007-11-19 | 0 | 5.600 | 5.600 | - | - | - | 704 | 3,837 | 5.4503 | 2.506 | 2.506 | - | - | - | 1,573 | 2.4388 | 0.54% |
| 2007-11-16 | 0 | 5.570 | 5.570 | 5.650 | 5.550 | 5.560 | 4,000 | 22,220 | 5.5550 | 2.492 | 2.492 | 2.528 | 2.483 | 2.488 | 8,939 | 2.4857 | -0.54% |
| 2007-11-15 | 0 | 5.600 | 5.600 | - | 5.600 | 5.650 | 8,000 | 45,040 | 5.6300 | 2.506 | 2.506 | - | 2.506 | 2.528 | 17,878 | 2.5192 | 0.00% |
| 2007-11-14 | 0 | 5.600 | 5.550 | 5.800 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 2.506 | 2.483 | 2.595 | 2.506 | 2.506 | 44,696 | 2.5058 | -3.45% |
| 2007-11-13 | 0 | 5.800 | 5.500 | 5.820 | 5.550 | 5.800 | 26,000 | 146,400 | 5.6308 | 2.595 | 2.461 | 2.604 | 2.483 | 2.595 | 58,105 | 2.5196 | 7.41% |
| 2007-11-12 | 0 | 5.400 | 5.300 | 5.550 | 5.400 | 5.450 | 64,000 | 348,300 | 5.4422 | 2.416 | 2.372 | 2.483 | 2.416 | 2.439 | 143,027 | 2.4352 | -3.57% |
| 2007-11-09 | 0 | 5.600 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.506 | 2.461 | 2.528 | - | - | 0 | - | 0.00% |
| 2007-11-08 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 2.506 | 2.461 | 2.551 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 5.600 | 5.500 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 2.506 | 2.461 | 2.551 | 2.506 | 2.506 | 8,939 | 2.5058 | 0.36% |
| 2007-11-06 | 0 | 5.580 | 5.500 | 5.670 | 5.400 | 5.580 | 14,000 | 76,360 | 5.4543 | 2.497 | 2.461 | 2.537 | 2.416 | 2.497 | 31,287 | 2.4406 | 1.45% |
| 2007-11-05 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 2.461 | 2.416 | 2.506 | 2.461 | 2.461 | 22,348 | 2.4611 | -1.79% |
| 2007-11-02 | 0 | 5.600 | 5.530 | 5.600 | - | - | 0 | 0 | - | 2.506 | 2.474 | 2.506 | - | - | 0 | - | 0.00% |
| 2007-11-01 | 0 | 5.600 | 5.580 | 5.700 | 5.600 | 5.600 | 5,122 | 28,571 | 5.5781 | 2.506 | 2.497 | 2.551 | 2.506 | 2.506 | 11,447 | 2.4960 | -0.88% |
| 2007-10-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 20,000 | 113,000 | 5.6500 | 2.528 | 2.506 | 2.551 | 2.528 | 2.528 | 44,696 | 2.5282 | 0.53% |
| 2007-10-30 | 0 | 5.620 | 5.620 | - | - | - | 0 | 0 | - | 2.515 | 2.515 | - | - | - | 0 | - | 0.18% |
| 2007-10-29 | 0 | 5.610 | 5.590 | 5.620 | 5.590 | 5.620 | 90,000 | 503,760 | 5.5973 | 2.510 | 2.501 | 2.515 | 2.501 | 2.515 | 201,132 | 2.5046 | 0.54% |
| 2007-10-26 | 0 | 5.580 | 5.570 | 5.580 | 5.500 | 5.620 | 25,500 | 142,177 | 5.5756 | 2.497 | 2.492 | 2.497 | 2.461 | 2.515 | 56,987 | 2.4949 | -0.36% |
| 2007-10-25 | 0 | 5.600 | 5.600 | 5.660 | 5.580 | 5.640 | 18,000 | 100,880 | 5.6044 | 2.506 | 2.506 | 2.533 | 2.497 | 2.524 | 40,226 | 2.5078 | -0.36% |
| 2007-10-24 | 0 | 5.620 | 5.560 | 5.650 | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 2.515 | 2.488 | 2.528 | 2.515 | 2.515 | 8,939 | 2.5148 | -0.71% |
| 2007-10-23 | 0 | 5.660 | 5.660 | 5.690 | 5.650 | 5.650 | 8,000 | 45,200 | 5.6500 | 2.533 | 2.533 | 2.546 | 2.528 | 2.528 | 17,878 | 2.5282 | 0.71% |
| 2007-10-22 | 0 | 5.620 | 5.620 | 5.690 | 5.560 | 5.560 | 6,000 | 33,360 | 5.5600 | 2.515 | 2.515 | 2.546 | 2.488 | 2.488 | 13,409 | 2.4879 | -0.88% |
| 2007-10-18 | 0 | 5.670 | 5.670 | - | - | - | 0 | 0 | - | 2.537 | 2.537 | - | - | - | 0 | - | 0.53% |
| 2007-10-17 | 0 | 5.640 | 5.640 | - | 5.600 | 5.620 | 20,000 | 112,080 | 5.6040 | 2.524 | 2.524 | - | 2.506 | 2.515 | 44,696 | 2.5076 | -1.05% |
| 2007-10-16 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 12,000 | 68,600 | 5.7167 | 2.551 | 2.528 | 2.551 | 2.551 | 2.573 | 26,818 | 2.5580 | 0.88% |
| 2007-10-15 | 0 | 5.650 | 5.620 | 5.750 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 2.528 | 2.515 | 2.573 | 2.528 | 2.528 | 8,939 | 2.5282 | -0.88% |
| 2007-10-12 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 5.700 | 54,000 | 306,200 | 5.6704 | 2.551 | 2.528 | 2.595 | 2.528 | 2.551 | 120,679 | 2.5373 | 0.00% |
| 2007-10-11 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 31,264 | 178,378 | 5.7055 | 2.551 | 2.551 | 2.573 | 2.551 | 2.573 | 69,869 | 2.5530 | 0.00% |
| 2007-10-10 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 12,000 | 68,600 | 5.7167 | 2.551 | 2.551 | 2.573 | 2.551 | 2.573 | 26,818 | 2.5580 | 0.88% |
| 2007-10-09 | 0 | 5.650 | 5.650 | - | 5.600 | 5.650 | 6,304 | 35,372 | 5.6110 | 2.528 | 2.528 | - | 2.506 | 2.528 | 14,088 | 2.5108 | -0.88% |
| 2007-10-08 | 0 | 5.700 | 5.610 | 5.800 | 5.620 | 5.700 | 56,336 | 320,098 | 5.6819 | 2.551 | 2.510 | 2.595 | 2.515 | 2.551 | 125,900 | 2.5425 | 1.79% |
| 2007-10-05 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.700 | 6,000 | 33,800 | 5.6333 | 2.506 | 2.506 | 2.573 | 2.506 | 2.551 | 13,409 | 2.5207 | -1.58% |
| 2007-10-04 | 0 | 5.690 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.546 | 2.506 | 2.551 | - | - | 0 | - | 0.00% |
| 2007-10-03 | 0 | 5.690 | 5.600 | 5.690 | 5.580 | 5.690 | 16,000 | 90,400 | 5.6500 | 2.546 | 2.506 | 2.546 | 2.497 | 2.546 | 35,757 | 2.5282 | 0.71% |
| 2007-10-02 | 0 | 5.650 | 5.620 | 5.780 | 5.650 | 5.650 | 12,000 | 67,800 | 5.6500 | 2.528 | 2.515 | 2.586 | 2.528 | 2.528 | 26,818 | 2.5282 | -1.74% |
| 2007-09-28 | 0 | 5.750 | 5.700 | 5.750 | - | - | 0 | 0 | - | 2.573 | 2.551 | 2.573 | - | - | 0 | - | 0.00% |
| 2007-09-27 | 0 | 5.750 | 5.680 | 5.800 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 2.573 | 2.542 | 2.595 | 2.573 | 2.573 | 8,939 | 2.5729 | -0.35% |
| 2007-09-25 | 0 | 5.770 | 5.710 | 5.790 | 5.750 | 5.770 | 4,000 | 23,040 | 5.7600 | 2.582 | 2.555 | 2.591 | 2.573 | 2.582 | 8,939 | 2.5774 | 3.04% |
| 2007-09-24 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.750 | 13,484 | 75,962 | 5.6335 | 2.506 | 2.506 | 2.595 | 2.506 | 2.573 | 30,134 | 2.5208 | -1.75% |
| 2007-09-21 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.850 | 12,000 | 69,400 | 5.7833 | 2.551 | 2.506 | 2.551 | 2.551 | 2.618 | 26,818 | 2.5879 | -3.39% |
| 2007-09-20 | 0 | 5.900 | 5.800 | 5.990 | 5.900 | 5.900 | 4,532 | 26,686 | 5.8883 | 2.640 | 2.595 | 2.680 | 2.640 | 2.640 | 10,128 | 2.6348 | -1.67% |
| 2007-09-19 | 0 | 6.000 | 5.900 | 6.100 | 5.950 | 6.000 | 10,000 | 59,800 | 5.9800 | 2.685 | 2.640 | 2.730 | 2.662 | 2.685 | 22,348 | 2.6759 | 0.00% |
| 2007-09-18 | 0 | 6.000 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.685 | 2.640 | 2.730 | - | - | 0 | - | 0.00% |
| 2007-09-17 | 0 | 6.000 | 5.960 | 6.030 | 5.900 | 6.000 | 14,000 | 83,360 | 5.9543 | 2.685 | 2.667 | 2.698 | 2.640 | 2.685 | 31,287 | 2.6644 | 3.45% |
| 2007-09-14 | 0 | 5.800 | 5.810 | 5.980 | 5.800 | 6.000 | 48,000 | 283,760 | 5.9117 | 2.595 | 2.600 | 2.676 | 2.595 | 2.685 | 107,270 | 2.6453 | 1.75% |
| 2007-09-13 | 0 | 5.700 | 5.700 | - | 5.600 | 5.650 | 12,668 | 71,240 | 5.6236 | 2.551 | 2.551 | - | 2.506 | 2.528 | 28,310 | 2.5164 | 3.64% |
| 2007-09-12 | 0 | 5.500 | 5.480 | - | 5.500 | 5.500 | 2,532 | 13,820 | 5.4581 | 2.461 | 2.452 | - | 2.461 | 2.461 | 5,659 | 2.4423 | -2.48% |
| 2007-09-11 | 0 | 5.640 | 5.620 | 5.640 | 5.640 | 5.660 | 8,000 | 45,160 | 5.6450 | 2.524 | 2.515 | 2.524 | 2.524 | 2.533 | 17,878 | 2.5260 | 0.53% |
| 2007-09-10 | 0 | 5.640 | 5.600 | - | - | - | 0 | 0 | - | 2.510 | 2.492 | - | - | - | 0 | - | 0.00% |
| 2007-09-07 | 0 | 5.640 | 5.600 | 5.640 | 5.640 | 5.640 | 2,000 | 11,280 | 5.6400 | 2.510 | 2.492 | 2.510 | 2.510 | 2.510 | 4,493 | 2.5103 | 0.00% |
| 2007-09-06 | 0 | 5.640 | 5.500 | 5.640 | - | - | 0 | 0 | - | 2.510 | 2.448 | 2.510 | - | - | 0 | - | 0.00% |
| 2007-09-05 | 0 | 5.640 | 5.500 | 5.640 | 5.640 | 5.640 | 4,000 | 22,560 | 5.6400 | 2.510 | 2.448 | 2.510 | 2.510 | 2.510 | 8,987 | 2.5103 | 0.71% |
| 2007-09-04 | 0 | 5.600 | 5.580 | 5.640 | - | - | 0 | 0 | - | 2.492 | 2.484 | 2.510 | - | - | 0 | - | 0.00% |
| 2007-09-03 | 0 | 5.600 | 5.540 | 5.640 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 2.492 | 2.466 | 2.510 | 2.492 | 2.492 | 8,987 | 2.4925 | 0.36% |
| 2007-08-31 | 0 | 5.580 | 5.550 | 5.580 | 5.580 | 5.580 | 4,000 | 22,320 | 5.5800 | 2.484 | 2.470 | 2.484 | 2.484 | 2.484 | 8,987 | 2.4836 | 1.45% |
| 2007-08-30 | 0 | 5.500 | 5.400 | - | 5.400 | 5.500 | 14,000 | 76,100 | 5.4357 | 2.448 | 2.403 | - | 2.403 | 2.448 | 31,454 | 2.4194 | 0.18% |
| 2007-08-29 | 0 | 5.490 | 5.350 | 5.490 | - | - | 0 | 0 | - | 2.444 | 2.381 | 2.444 | - | - | 0 | - | -0.18% |
| 2007-08-28 | 0 | 5.500 | 5.350 | 5.550 | 5.400 | 5.600 | 18,000 | 98,200 | 5.4556 | 2.448 | 2.381 | 2.470 | 2.403 | 2.492 | 40,441 | 2.4282 | -1.43% |
| 2007-08-27 | 0 | 5.580 | 5.580 | - | - | - | 0 | 0 | - | 2.484 | 2.484 | - | - | - | 0 | - | 1.45% |
| 2007-08-24 | 0 | 5.500 | 5.460 | 5.550 | 5.500 | 5.550 | 8,000 | 44,300 | 5.5375 | 2.448 | 2.430 | 2.470 | 2.448 | 2.470 | 17,974 | 2.4647 | 0.00% |
| 2007-08-23 | 0 | 5.500 | 5.420 | 5.500 | 5.500 | 5.550 | 14,000 | 77,300 | 5.5214 | 2.448 | 2.412 | 2.448 | 2.448 | 2.470 | 31,454 | 2.4575 | 0.00% |
| 2007-08-22 | 0 | 5.500 | 5.450 | - | 5.450 | 5.500 | 4,024 | 22,032 | 5.4751 | 2.448 | 2.426 | - | 2.426 | 2.448 | 9,041 | 2.4369 | 1.85% |
| 2007-08-21 | 0 | 5.400 | 5.350 | 5.650 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 2.403 | 2.381 | 2.515 | 2.403 | 2.403 | 8,987 | 2.4035 | -1.82% |
| 2007-08-20 | 0 | 5.500 | 5.450 | 5.550 | 5.300 | 5.500 | 25,264 | 133,968 | 5.3027 | 2.448 | 2.426 | 2.470 | 2.359 | 2.448 | 56,762 | 2.3602 | 0.00% |
| 2007-08-17 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 2.448 | - | 2.448 | - | - | 0 | - | 0.00% |
| 2007-08-16 | 0 | 5.500 | 4.140 | - | - | - | 0 | 0 | - | 2.448 | 1.843 | - | - | - | 0 | - | 0.00% |
| 2007-08-15 | 0 | 5.500 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.448 | 2.359 | 2.492 | - | - | 0 | - | 0.00% |
| 2007-08-14 | 0 | 5.500 | 5.450 | 5.500 | 5.480 | 5.500 | 12,532 | 68,673 | 5.4798 | 2.448 | 2.426 | 2.448 | 2.439 | 2.448 | 28,156 | 2.4390 | 0.92% |
| 2007-08-13 | 0 | 5.450 | 5.400 | 5.470 | 5.450 | 5.480 | 24,000 | 131,100 | 5.4625 | 2.426 | 2.403 | 2.435 | 2.426 | 2.439 | 53,922 | 2.4313 | -0.55% |
| 2007-08-10 | 0 | 5.480 | 5.380 | 5.480 | - | - | 0 | 0 | - | 2.439 | 2.395 | 2.439 | - | - | 0 | - | -1.79% |
| 2007-08-09 | 0 | 5.580 | 5.540 | 5.580 | 5.500 | 5.580 | 6,000 | 33,160 | 5.5267 | 2.484 | 2.466 | 2.484 | 2.448 | 2.484 | 13,480 | 2.4599 | 0.00% |
| 2007-08-08 | 0 | 5.580 | 5.580 | 5.700 | - | - | 0 | 0 | - | 2.484 | 2.484 | 2.537 | - | - | 0 | - | 1.45% |
| 2007-08-07 | 0 | 5.500 | 5.400 | - | 5.500 | 5.550 | 14,000 | 77,200 | 5.5143 | 2.448 | 2.403 | - | 2.448 | 2.470 | 31,454 | 2.4543 | -0.90% |
| 2007-08-06 | 0 | 5.550 | 5.410 | - | 5.550 | 5.600 | 14,000 | 78,100 | 5.5786 | 2.470 | 2.408 | - | 2.470 | 2.492 | 31,454 | 2.4830 | -3.48% |
| 2007-08-03 | 0 | 5.750 | 5.550 | 5.800 | 5.700 | 5.750 | 10,000 | 57,300 | 5.7300 | 2.559 | 2.470 | 2.582 | 2.537 | 2.559 | 22,467 | 2.5504 | 2.68% |
| 2007-08-02 | 0 | 5.600 | 5.600 | 5.800 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 2.492 | 2.492 | 2.582 | 2.448 | 2.448 | 13,480 | 2.4480 | 0.00% |
| 2007-08-01 | 0 | 5.600 | 5.600 | - | 5.500 | 5.760 | 25,344 | 142,965 | 5.6410 | 2.492 | 2.492 | - | 2.448 | 2.564 | 56,942 | 2.5107 | -2.78% |
| 2007-07-31 | 0 | 5.760 | 5.670 | 5.850 | 5.750 | 5.760 | 20,000 | 115,100 | 5.7550 | 2.564 | 2.524 | 2.604 | 2.559 | 2.564 | 44,935 | 2.5615 | 2.86% |
| 2007-07-30 | 0 | 5.600 | 5.600 | - | - | - | 0 | 0 | - | 2.492 | 2.492 | - | - | - | 0 | - | 1.82% |
| 2007-07-27 | 0 | 5.500 | 5.400 | - | 5.500 | 5.550 | 20,000 | 110,500 | 5.5250 | 2.448 | 2.403 | - | 2.448 | 2.470 | 44,935 | 2.4591 | -4.35% |
| 2007-07-26 | 0 | 5.750 | - | - | - | - | 0 | 0 | - | 2.559 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-25 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.750 | 20,000 | 114,500 | 5.7250 | 2.559 | 2.537 | 2.582 | 2.537 | 2.559 | 44,935 | 2.5481 | -2.04% |
| 2007-07-24 | 0 | 5.870 | 5.700 | 5.900 | 5.870 | 5.870 | 6,000 | 35,220 | 5.8700 | 2.613 | 2.537 | 2.626 | 2.613 | 2.613 | 13,480 | 2.6127 | 0.00% |
| 2007-07-23 | 0 | 5.870 | 5.750 | 6.000 | 5.850 | 5.870 | 20,000 | 117,280 | 5.8640 | 2.613 | 2.559 | 2.671 | 2.604 | 2.613 | 44,935 | 2.6100 | -0.51% |
| 2007-07-20 | 0 | 5.900 | 5.900 | - | - | - | 0 | 0 | - | 2.626 | 2.626 | - | - | - | 0 | - | 0.00% |
| 2007-07-19 | 0 | 5.900 | 5.900 | - | - | - | 0 | 0 | - | 2.626 | 2.626 | - | - | - | 0 | - | 1.72% |
| 2007-07-18 | 0 | 5.800 | 5.800 | 6.000 | 5.750 | 5.800 | 10,000 | 57,800 | 5.7800 | 2.582 | 2.582 | 2.671 | 2.559 | 2.582 | 22,467 | 2.5726 | -0.85% |
| 2007-07-17 | 0 | 5.850 | 5.850 | 6.000 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 2.604 | 2.604 | 2.671 | 2.582 | 2.582 | 17,974 | 2.5815 | -0.85% |
| 2007-07-16 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 34,000 | 201,820 | 5.9359 | 2.626 | 2.604 | 2.648 | 2.626 | 2.671 | 76,389 | 2.6420 | -1.67% |
| 2007-07-13 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 2.671 | 2.644 | 2.671 | 2.671 | 2.671 | 26,961 | 2.6705 | 1.35% |
| 2007-07-12 | 0 | 5.920 | 5.850 | 5.920 | 5.850 | 6.000 | 45,088 | 264,042 | 5.8561 | 2.635 | 2.604 | 2.635 | 2.604 | 2.671 | 101,301 | 2.6065 | 1.37% |
| 2007-07-11 | 0 | 5.840 | 5.750 | 5.850 | 5.840 | 5.840 | 4,000 | 23,360 | 5.8400 | 2.599 | 2.559 | 2.604 | 2.599 | 2.599 | 8,987 | 2.5993 | -0.17% |
| 2007-07-10 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 51,656 | 301,956 | 5.8455 | 2.604 | 2.582 | 2.604 | 2.604 | 2.626 | 116,058 | 2.6018 | 0.86% |
| 2007-07-09 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.582 | 2.582 | 2.604 | 2.537 | 2.537 | 4,493 | 2.5370 | -0.85% |
| 2007-07-06 | 0 | 5.850 | 5.700 | 5.940 | - | - | 0 | 0 | - | 2.604 | 2.537 | 2.644 | - | - | 0 | - | 0.00% |
| 2007-07-05 | 0 | 5.850 | 5.800 | 5.990 | 5.850 | 6.000 | 30,000 | 178,240 | 5.9413 | 2.604 | 2.582 | 2.666 | 2.604 | 2.671 | 67,402 | 2.6444 | -2.50% |
| 2007-07-04 | 0 | 6.000 | 5.980 | 6.080 | 6.000 | 6.100 | 14,000 | 84,400 | 6.0286 | 2.671 | 2.662 | 2.706 | 2.671 | 2.715 | 31,454 | 2.6832 | 0.00% |
| 2007-07-03 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 2.671 | 2.671 | 2.715 | - | - | 0 | - | 3.45% |
| 2007-06-29 | 0 | 5.800 | 5.700 | - | 5.750 | 5.800 | 11,064 | 63,812 | 5.7675 | 2.582 | 2.537 | - | 2.559 | 2.582 | 24,858 | 2.5671 | -0.85% |
| 2007-06-28 | 0 | 5.850 | 5.800 | 6.100 | 5.850 | 5.950 | 18,000 | 105,900 | 5.8833 | 2.604 | 2.582 | 2.715 | 2.604 | 2.648 | 40,441 | 2.6186 | -1.68% |
| 2007-06-27 | 0 | 5.950 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.648 | 2.626 | 2.715 | - | - | 0 | - | 0.00% |
| 2007-06-26 | 0 | 5.950 | 5.850 | 6.090 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 2.648 | 2.604 | 2.711 | 2.648 | 2.648 | 22,467 | 2.6483 | -1.16% |
| 2007-06-25 | 0 | 6.020 | 5.980 | 6.040 | 6.000 | 6.050 | 42,936 | 258,621 | 6.0234 | 2.679 | 2.662 | 2.688 | 2.671 | 2.693 | 96,466 | 2.6809 | -0.50% |
| 2007-06-22 | 0 | 6.050 | 6.020 | 6.130 | 6.050 | 6.150 | 60,000 | 365,680 | 6.0947 | 2.693 | 2.679 | 2.728 | 2.693 | 2.737 | 134,805 | 2.7127 | -1.63% |
| 2007-06-21 | 0 | 6.150 | 6.120 | - | 6.100 | 6.150 | 34,532 | 211,152 | 6.1147 | 2.737 | 2.724 | - | 2.715 | 2.737 | 77,585 | 2.7216 | 0.49% |
| 2007-06-20 | 0 | 6.120 | 6.080 | 6.120 | 6.000 | 6.120 | 64,000 | 385,880 | 6.0294 | 2.724 | 2.706 | 2.724 | 2.671 | 2.724 | 143,792 | 2.6836 | 0.00% |
| 2007-06-18 | 0 | 6.120 | 6.120 | 6.140 | 6.120 | 6.150 | 92,000 | 564,500 | 6.1359 | 2.724 | 2.724 | 2.733 | 2.724 | 2.737 | 206,701 | 2.7310 | 0.33% |
| 2007-06-15 | 0 | 6.100 | 6.100 | 6.140 | 6.100 | 6.180 | 18,304 | 112,114 | 6.1251 | 2.715 | 2.715 | 2.733 | 2.715 | 2.751 | 41,124 | 2.7262 | -0.81% |
| 2007-06-14 | 0 | 6.150 | 6.130 | 6.150 | 6.160 | 6.160 | 2,000 | 12,320 | 6.1600 | 2.737 | 2.728 | 2.737 | 2.742 | 2.742 | 4,493 | 2.7417 | 1.65% |
| 2007-06-13 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.200 | 42,000 | 256,480 | 6.1067 | 2.693 | 2.671 | 2.715 | 2.693 | 2.760 | 94,363 | 2.7180 | -1.63% |
| 2007-06-12 | 0 | 6.150 | 6.050 | 6.190 | 6.140 | 6.260 | 106,000 | 657,740 | 6.2051 | 2.737 | 2.693 | 2.755 | 2.733 | 2.786 | 238,155 | 2.7618 | 0.16% |
| 2007-06-11 | 0 | 6.140 | 6.140 | 6.180 | 6.100 | 6.180 | 84,912 | 521,381 | 6.1403 | 2.733 | 2.733 | 2.751 | 2.715 | 2.751 | 190,776 | 2.7330 | 1.66% |
| 2007-06-08 | 0 | 6.040 | 6.100 | 6.130 | 5.900 | 6.000 | 32,000 | 190,180 | 5.9431 | 2.688 | 2.715 | 2.728 | 2.626 | 2.671 | 71,896 | 2.6452 | -1.47% |
| 2007-06-07 | 0 | 6.130 | 6.050 | 6.130 | 5.900 | 6.200 | 152,000 | 918,280 | 6.0413 | 2.728 | 2.693 | 2.728 | 2.626 | 2.760 | 341,506 | 2.6889 | 4.07% |
| 2007-06-06 | 0 | 5.890 | 5.860 | 6.050 | 5.780 | 5.890 | 74,000 | 430,860 | 5.8224 | 2.622 | 2.608 | 2.693 | 2.573 | 2.622 | 166,259 | 2.5915 | 2.08% |
| 2007-06-05 | 0 | 5.770 | 5.760 | 5.790 | 5.770 | 5.800 | 40,360 | 233,452 | 5.7842 | 2.568 | 2.564 | 2.577 | 2.568 | 2.582 | 90,679 | 2.5745 | -0.52% |
| 2007-06-04 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 15,876 | 91,799 | 5.7822 | 2.582 | 2.559 | 2.582 | 2.582 | 2.582 | 35,669 | 2.5736 | 2.65% |
| 2007-06-01 | 0 | 5.650 | 5.620 | 5.780 | 5.650 | 5.800 | 20,000 | 114,340 | 5.7170 | 2.515 | 2.501 | 2.573 | 2.515 | 2.582 | 44,935 | 2.5446 | 0.89% |
| 2007-05-31 | 0 | 5.600 | 5.580 | 5.650 | 5.540 | 5.650 | 30,000 | 167,380 | 5.5793 | 2.492 | 2.484 | 2.515 | 2.466 | 2.515 | 67,402 | 2.4833 | 1.45% |
| 2007-05-30 | 0 | 5.520 | 5.500 | 5.550 | 5.520 | 5.520 | 12,000 | 66,240 | 5.5200 | 2.457 | 2.448 | 2.470 | 2.457 | 2.457 | 26,961 | 2.4569 | -0.54% |
| 2007-05-29 | 0 | 5.550 | 5.540 | 5.560 | 5.500 | 5.550 | 34,000 | 187,740 | 5.5218 | 2.470 | 2.466 | 2.475 | 2.448 | 2.470 | 76,389 | 2.4577 | 1.09% |
| 2007-05-28 | 0 | 5.490 | 5.480 | 5.540 | 5.460 | 5.490 | 20,336 | 111,378 | 5.4769 | 2.444 | 2.439 | 2.466 | 2.430 | 2.444 | 45,690 | 2.4377 | 1.10% |
| 2007-05-25 | 0 | 5.430 | 5.430 | 5.500 | 5.300 | 5.400 | 5,484 | 29,265 | 5.3364 | 2.417 | 2.417 | 2.448 | 2.359 | 2.403 | 12,321 | 2.3752 | 0.56% |
| 2007-05-23 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.450 | 8,608 | 46,683 | 5.4232 | 2.403 | 2.403 | 2.444 | 2.403 | 2.426 | 19,340 | 2.4138 | -1.64% |
| 2007-05-22 | 0 | 5.490 | 5.400 | 5.490 | 5.400 | 5.490 | 4,200 | 22,880 | 5.4476 | 2.444 | 2.403 | 2.444 | 2.403 | 2.444 | 9,436 | 2.4247 | -0.18% |
| 2007-05-21 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 2.448 | 2.403 | 2.448 | 2.448 | 2.448 | 22,467 | 2.4480 | 0.18% |
| 2007-05-18 | 0 | 5.490 | 5.400 | 5.500 | 5.400 | 5.500 | 50,000 | 271,160 | 5.4232 | 2.444 | 2.403 | 2.448 | 2.403 | 2.448 | 112,337 | 2.4138 | -0.72% |
| 2007-05-17 | 0 | 5.530 | 5.520 | 5.530 | 5.530 | 5.550 | 8,000 | 44,320 | 5.5400 | 2.461 | 2.457 | 2.461 | 2.461 | 2.470 | 17,974 | 2.4658 | -0.18% |
| 2007-05-16 | 0 | 5.540 | 5.540 | 5.590 | - | - | 0 | 0 | - | 2.466 | 2.466 | 2.488 | - | - | 0 | - | 0.18% |
| 2007-05-15 | 0 | 5.530 | 5.500 | 5.580 | 5.500 | 5.550 | 10,460 | 57,886 | 5.5340 | 2.461 | 2.448 | 2.484 | 2.448 | 2.470 | 23,501 | 2.4631 | -0.36% |
| 2007-05-14 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 22,228 | 122,338 | 5.5038 | 2.470 | 2.448 | 2.470 | 2.448 | 2.470 | 49,941 | 2.4497 | 0.91% |
| 2007-05-11 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 27,264 | 150,299 | 5.5127 | 2.448 | 2.448 | 2.470 | 2.448 | 2.470 | 61,255 | 2.4536 | 0.55% |
| 2007-05-10 | 0 | 5.470 | 5.200 | 5.470 | 5.400 | 5.480 | 28,608 | 155,367 | 5.4309 | 2.435 | 2.314 | 2.435 | 2.403 | 2.439 | 64,275 | 2.4172 | 2.05% |
| 2007-05-09 | 0 | 5.360 | 5.360 | 5.400 | - | - | 0 | 0 | - | 2.386 | 2.386 | 2.403 | - | - | 0 | - | 1.13% |
| 2007-05-08 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.359 | 2.359 | 2.403 | - | - | 0 | - | 0.76% |
| 2007-05-07 | 0 | 5.260 | 5.250 | 5.400 | - | - | 0 | 0 | - | 2.341 | 2.337 | 2.403 | - | - | 0 | - | 0.00% |
| 2007-05-04 | 0 | 5.260 | 5.200 | 5.340 | - | - | 0 | 0 | - | 2.341 | 2.314 | 2.377 | - | - | 0 | - | 0.00% |
| 2007-05-03 | 0 | 5.260 | 5.200 | - | - | - | 0 | 0 | - | 2.341 | 2.314 | - | - | - | 0 | - | 0.00% |
| 2007-05-02 | 0 | 5.260 | 5.260 | 5.380 | 5.260 | 5.280 | 9,140 | 48,094 | 5.2619 | 2.341 | 2.341 | 2.395 | 2.341 | 2.350 | 20,535 | 2.3420 | -0.75% |
| 2007-04-30 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 2.359 | 2.359 | 2.381 | 2.359 | 2.359 | 17,974 | 2.3590 | 0.00% |
| 2007-04-27 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.300 | 48,000 | 254,400 | 5.3000 | 2.359 | 2.341 | 2.359 | 2.359 | 2.359 | 107,844 | 2.3590 | -0.56% |
| 2007-04-26 | 0 | 5.330 | 5.330 | 5.380 | 5.330 | 5.350 | 10,000 | 53,420 | 5.3420 | 2.372 | 2.372 | 2.395 | 2.372 | 2.381 | 22,467 | 2.3777 | -1.11% |
| 2007-04-25 | 0 | 5.390 | 5.310 | 5.390 | - | - | 0 | 0 | - | 2.399 | 2.363 | 2.399 | - | - | 0 | - | -0.19% |
| 2007-04-24 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.403 | 2.359 | 2.403 | - | - | 0 | - | 0.00% |
| 2007-04-23 | 0 | 5.400 | 5.350 | - | 5.350 | 5.400 | 10,000 | 53,700 | 5.3700 | 2.403 | 2.381 | - | 2.381 | 2.403 | 22,467 | 2.3901 | 0.93% |
| 2007-04-20 | 0 | 5.350 | 5.350 | 5.380 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 2.381 | 2.381 | 2.395 | 2.359 | 2.359 | 67,402 | 2.3590 | 0.94% |
| 2007-04-19 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.310 | 10,652 | 56,430 | 5.2976 | 2.359 | 2.337 | 2.359 | 2.359 | 2.363 | 23,932 | 2.3579 | -0.93% |
| 2007-04-18 | 0 | 5.350 | 5.310 | 5.390 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 2.381 | 2.363 | 2.399 | 2.381 | 2.381 | 44,935 | 2.3812 | -0.93% |
| 2007-04-17 | 0 | 5.400 | 5.350 | 5.430 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 2.403 | 2.381 | 2.417 | 2.403 | 2.403 | 26,961 | 2.4035 | 0.00% |
| 2007-04-16 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 2.403 | 2.359 | 2.403 | 2.403 | 2.403 | 8,987 | 2.4035 | 0.93% |
| 2007-04-13 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 2.381 | 2.359 | 2.381 | 2.381 | 2.381 | 8,987 | 2.3812 | 0.00% |
| 2007-04-12 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 2.381 | 2.337 | 2.381 | - | - | 0 | - | 0.00% |
| 2007-04-11 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 2.381 | 2.337 | 2.381 | 2.381 | 2.381 | 4,493 | 2.3812 | 0.94% |
| 2007-04-10 | 0 | 5.300 | 5.250 | 5.460 | 5.300 | 5.400 | 12,000 | 63,800 | 5.3167 | 2.359 | 2.337 | 2.430 | 2.359 | 2.403 | 26,961 | 2.3664 | 0.95% |
| 2007-04-04 | 0 | 5.250 | 5.250 | 5.320 | - | - | 0 | 0 | - | 2.337 | 2.337 | 2.368 | - | - | 0 | - | 0.96% |
| 2007-04-03 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.314 | 2.314 | 2.359 | - | - | 0 | - | 1.36% |
| 2007-04-02 | 0 | 5.130 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.283 | 2.270 | 2.359 | - | - | 0 | - | 0.00% |
| 2007-03-30 | 0 | 5.130 | 5.080 | 5.300 | 5.130 | 5.150 | 8,000 | 41,120 | 5.1400 | 2.283 | 2.261 | 2.359 | 2.283 | 2.292 | 17,974 | 2.2878 | -2.10% |
| 2007-03-29 | 0 | 5.240 | 5.150 | 5.400 | - | - | 0 | 0 | - | 2.332 | 2.292 | 2.403 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 5.240 | 5.160 | 5.300 | - | - | 0 | 0 | - | 2.332 | 2.297 | 2.359 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 5.240 | 5.180 | 5.300 | - | - | 0 | 0 | - | 2.332 | 2.306 | 2.359 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 5.240 | 5.180 | 5.280 | 5.180 | 5.240 | 8,000 | 41,560 | 5.1950 | 2.332 | 2.306 | 2.350 | 2.306 | 2.332 | 17,974 | 2.3122 | -0.19% |
| 2007-03-23 | 0 | 5.250 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.337 | 2.314 | 2.359 | - | - | 0 | - | 0.00% |
| 2007-03-22 | 0 | 5.250 | 5.220 | 5.270 | - | - | 0 | 0 | - | 2.337 | 2.323 | 2.346 | - | - | 0 | - | 0.00% |
| 2007-03-21 | 0 | 5.250 | 5.200 | 5.290 | 5.250 | 5.250 | 110,000 | 577,500 | 5.2500 | 2.337 | 2.314 | 2.355 | 2.337 | 2.337 | 247,142 | 2.3367 | 0.00% |
| 2007-03-20 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.270 | 30,000 | 157,580 | 5.2527 | 2.337 | 2.337 | 2.359 | 2.337 | 2.346 | 67,402 | 2.3379 | -0.94% |
| 2007-03-19 | 0 | 5.300 | 5.250 | 5.340 | - | - | 0 | 0 | - | 2.359 | 2.337 | 2.377 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 2.359 | 2.341 | 2.359 | 2.359 | 2.359 | 8,987 | 2.3590 | -0.56% |
| 2007-03-15 | 0 | 5.330 | 5.310 | 5.350 | 5.330 | 5.340 | 12,000 | 64,040 | 5.3367 | 2.372 | 2.363 | 2.381 | 2.372 | 2.377 | 26,961 | 2.3753 | 0.57% |
| 2007-03-14 | 0 | 5.300 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.359 | 2.292 | 2.359 | - | - | 0 | - | 0.00% |
| 2007-03-13 | 0 | 5.300 | 5.300 | 5.380 | 5.280 | 5.280 | 4,000 | 21,120 | 5.2800 | 2.359 | 2.359 | 2.395 | 2.350 | 2.350 | 8,987 | 2.3501 | -0.75% |
| 2007-03-12 | 0 | 5.340 | 5.250 | 5.340 | 5.200 | 5.350 | 18,000 | 94,260 | 5.2367 | 2.377 | 2.337 | 2.377 | 2.314 | 2.381 | 40,441 | 2.3308 | 2.69% |
| 2007-03-09 | 0 | 5.200 | 5.180 | 5.260 | 5.180 | 5.200 | 116,000 | 603,000 | 5.1983 | 2.314 | 2.306 | 2.341 | 2.306 | 2.314 | 260,623 | 2.3137 | 0.00% |
| 2007-03-08 | 0 | 5.200 | 5.160 | 5.240 | 5.200 | 5.200 | 280,000 | 1,456,000 | 5.2000 | 2.314 | 2.297 | 2.332 | 2.314 | 2.314 | 629,089 | 2.3145 | 0.00% |
| 2007-03-07 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.240 | 148,000 | 766,880 | 5.1816 | 2.314 | 2.314 | 2.337 | 2.248 | 2.332 | 332,519 | 2.3063 | 3.79% |
| 2007-03-06 | 0 | 5.010 | 5.000 | 5.080 | 5.000 | 5.040 | 408,016 | 2,042,599 | 5.0062 | 2.230 | 2.225 | 2.261 | 2.225 | 2.243 | 916,709 | 2.2282 | 0.20% |
| 2007-03-05 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.000 | 186,000 | 922,660 | 4.9605 | 2.225 | 2.225 | 2.248 | 2.181 | 2.225 | 417,895 | 2.2079 | -4.76% |
| 2007-03-02 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.350 | 92,000 | 485,660 | 5.2789 | 2.337 | 2.337 | 2.403 | 2.314 | 2.381 | 206,701 | 2.3496 | -6.25% |
| 2007-03-01 | 0 | 5.600 | 5.400 | 5.600 | - | - | 0 | 0 | - | 2.492 | 2.403 | 2.492 | - | - | 0 | - | -2.61% |
| 2007-02-28 | 0 | 5.750 | 5.110 | 5.750 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 2.559 | 2.274 | 2.559 | 2.559 | 2.559 | 8,987 | 2.5593 | -0.86% |
| 2007-02-27 | 0 | 5.800 | 5.640 | 5.800 | 5.650 | 5.800 | 325,084 | 1,863,204 | 5.7315 | 2.582 | 2.510 | 2.582 | 2.515 | 2.582 | 730,382 | 2.5510 | 2.84% |
| 2007-02-26 | 0 | 5.640 | 5.450 | 5.640 | 5.200 | 5.650 | 328,000 | 1,845,160 | 5.6255 | 2.510 | 2.426 | 2.510 | 2.314 | 2.515 | 736,933 | 2.5038 | 8.46% |
| 2007-02-23 | 0 | 5.200 | 5.150 | 5.200 | 5.130 | 5.200 | 44,000 | 227,480 | 5.1700 | 2.314 | 2.292 | 2.314 | 2.283 | 2.314 | 98,857 | 2.3011 | 1.96% |
| 2007-02-22 | 0 | 5.100 | 5.030 | 5.100 | 5.050 | 5.100 | 50,000 | 252,840 | 5.0568 | 2.270 | 2.239 | 2.270 | 2.248 | 2.270 | 112,337 | 2.2507 | 2.00% |
| 2007-02-21 | 0 | 5.000 | 5.000 | 5.140 | 5.000 | 5.050 | 58,000 | 290,700 | 5.0121 | 2.225 | 2.225 | 2.288 | 2.225 | 2.248 | 130,311 | 2.2308 | -0.20% |
| 2007-02-16 | 0 | 5.010 | 5.010 | 5.150 | 4.890 | 5.050 | 272,000 | 1,355,360 | 4.9829 | 2.230 | 2.230 | 2.292 | 2.176 | 2.248 | 611,115 | 2.2178 | 2.87% |
| 2007-02-15 | 0 | 4.870 | 4.840 | 4.890 | 4.770 | 4.870 | 73,216 | 352,192 | 4.8103 | 2.168 | 2.154 | 2.176 | 2.123 | 2.168 | 164,498 | 2.1410 | 0.62% |
| 2007-02-14 | 0 | 4.840 | 4.840 | 4.880 | 4.830 | 4.860 | 74,000 | 357,820 | 4.8354 | 2.154 | 2.154 | 2.172 | 2.150 | 2.163 | 166,259 | 2.1522 | 1.26% |
| 2007-02-13 | 0 | 4.780 | 4.780 | 4.800 | 4.780 | 4.800 | 48,000 | 230,080 | 4.7933 | 2.128 | 2.128 | 2.136 | 2.128 | 2.136 | 107,844 | 2.1335 | -1.04% |
| 2007-02-12 | 0 | 4.830 | 4.810 | 4.850 | 4.750 | 4.830 | 88,000 | 421,020 | 4.7843 | 2.150 | 2.141 | 2.159 | 2.114 | 2.150 | 197,714 | 2.1294 | 0.84% |
| 2007-02-09 | 0 | 4.790 | 4.760 | 4.800 | 4.680 | 4.790 | 106,000 | 501,200 | 4.7283 | 2.132 | 2.119 | 2.136 | 2.083 | 2.132 | 238,155 | 2.1045 | 2.57% |
| 2007-02-08 | 0 | 4.670 | 4.650 | 4.690 | 4.620 | 4.670 | 125,756 | 582,922 | 4.6353 | 2.079 | 2.070 | 2.087 | 2.056 | 2.079 | 282,542 | 2.0631 | 1.30% |
| 2007-02-07 | 0 | 4.610 | 4.580 | 4.620 | 4.580 | 4.610 | 86,000 | 395,120 | 4.5944 | 2.052 | 2.039 | 2.056 | 2.039 | 2.052 | 193,220 | 2.0449 | 0.66% |
| 2007-02-06 | 0 | 4.580 | 4.560 | 4.600 | 4.580 | 4.650 | 270,136 | 1,247,819 | 4.6192 | 2.039 | 2.030 | 2.047 | 2.039 | 2.070 | 606,927 | 2.0560 | -0.43% |
| 2007-02-05 | 0 | 4.600 | 4.580 | 4.620 | 4.600 | 4.620 | 50,000 | 230,600 | 4.6120 | 2.047 | 2.039 | 2.056 | 2.047 | 2.056 | 112,337 | 2.0527 | 0.00% |
| 2007-02-02 | 0 | 4.600 | 4.590 | 4.620 | 4.600 | 4.650 | 68,000 | 313,940 | 4.6168 | 2.047 | 2.043 | 2.056 | 2.047 | 2.070 | 152,779 | 2.0549 | -0.22% |
| 2007-02-01 | 0 | 4.610 | 4.560 | 4.610 | 4.480 | 4.610 | 43,344 | 196,454 | 4.5324 | 2.052 | 2.030 | 2.052 | 1.994 | 2.052 | 97,383 | 2.0173 | 1.54% |
| 2007-01-31 | 0 | 4.540 | 4.520 | 4.540 | 4.540 | 4.620 | 272,000 | 1,240,680 | 4.5613 | 2.021 | 2.012 | 2.021 | 2.021 | 2.056 | 611,115 | 2.0302 | -0.87% |
| 2007-01-30 | 0 | 4.580 | 4.550 | 4.600 | 4.550 | 4.580 | 94,000 | 428,300 | 4.5564 | 2.039 | 2.025 | 2.047 | 2.025 | 2.039 | 211,194 | 2.0280 | 0.00% |
| 2007-01-29 | 0 | 4.580 | 4.500 | 4.580 | 4.530 | 4.580 | 46,000 | 208,880 | 4.5409 | 2.039 | 2.003 | 2.039 | 2.016 | 2.039 | 103,350 | 2.0211 | 1.10% |
| 2007-01-26 | 0 | 4.530 | 4.490 | 4.530 | 4.500 | 4.530 | 69,264 | 312,587 | 4.5130 | 2.016 | 1.998 | 2.016 | 2.003 | 2.016 | 155,619 | 2.0087 | 0.67% |
| 2007-01-25 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.550 | 176,000 | 789,300 | 4.4847 | 2.003 | 1.981 | 2.003 | 1.958 | 2.025 | 395,428 | 1.9961 | 0.00% |
| 2007-01-24 | 0 | 4.500 | 4.460 | 4.520 | 4.500 | 4.550 | 121,264 | 549,625 | 4.5325 | 2.003 | 1.985 | 2.012 | 2.003 | 2.025 | 272,450 | 2.0173 | -2.17% |
| 2007-01-23 | 0 | 4.600 | 4.560 | 4.620 | 4.600 | 4.600 | 30,000 | 138,000 | 4.6000 | 2.047 | 2.030 | 2.056 | 2.047 | 2.047 | 67,402 | 2.0474 | 0.00% |
| 2007-01-22 | 0 | 4.600 | 4.510 | - | 4.480 | 4.600 | 161,484 | 735,104 | 4.5522 | 2.047 | 2.007 | - | 1.994 | 2.047 | 362,814 | 2.0261 | 2.22% |
| 2007-01-19 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.003 | 2.003 | 2.021 | 2.003 | 2.003 | 8,987 | 2.0029 | -0.22% |
| 2007-01-18 | 0 | 4.510 | 4.510 | 4.570 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.007 | 2.007 | 2.034 | 2.003 | 2.003 | 44,935 | 2.0029 | 0.22% |
| 2007-01-17 | 0 | 4.500 | 4.500 | - | 4.450 | 4.500 | 28,000 | 125,600 | 4.4857 | 2.003 | 2.003 | - | 1.981 | 2.003 | 62,909 | 1.9965 | 2.51% |
| 2007-01-16 | 0 | 4.390 | 4.390 | 4.450 | 4.350 | 4.370 | 10,000 | 43,620 | 4.3620 | 1.954 | 1.954 | 1.981 | 1.936 | 1.945 | 22,467 | 1.9415 | 0.23% |
| 2007-01-15 | 0 | 4.380 | 4.380 | 4.400 | 4.200 | 4.350 | 26,332 | 111,885 | 4.2490 | 1.949 | 1.949 | 1.958 | 1.869 | 1.936 | 59,161 | 1.8912 | 6.31% |
| 2007-01-12 | 0 | 4.120 | 4.120 | 4.130 | 4.100 | 4.130 | 34,000 | 139,740 | 4.1100 | 1.834 | 1.834 | 1.838 | 1.825 | 1.838 | 76,389 | 1.8293 | 1.73% |
| 2007-01-11 | 0 | 4.050 | 4.000 | 4.100 | 3.950 | 4.050 | 18,000 | 71,700 | 3.9833 | 1.803 | 1.780 | 1.825 | 1.758 | 1.803 | 40,441 | 1.7729 | 1.25% |
| 2007-01-10 | 0 | 4.000 | 3.900 | 4.000 | 3.820 | 4.000 | 154,000 | 596,660 | 3.8744 | 1.780 | 1.736 | 1.780 | 1.700 | 1.780 | 345,999 | 1.7245 | 5.54% |
| 2007-01-09 | 0 | 3.790 | 3.780 | 3.820 | 3.780 | 3.790 | 30,000 | 113,500 | 3.7833 | 1.687 | 1.682 | 1.700 | 1.682 | 1.687 | 67,402 | 1.6839 | 0.80% |
| 2007-01-08 | 0 | 3.760 | 3.760 | 3.780 | - | - | 0 | 0 | - | 1.674 | 1.674 | 1.682 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 3.760 | 3.760 | 3.800 | - | - | 0 | 0 | - | 1.674 | 1.674 | 1.691 | - | - | 0 | - | 0.27% |
| 2007-01-04 | 0 | 3.750 | 3.740 | 3.800 | 3.730 | 3.750 | 78,016 | 291,878 | 3.7413 | 1.669 | 1.665 | 1.691 | 1.660 | 1.669 | 175,282 | 1.6652 | 0.54% |
| 2007-01-03 | 0 | 3.730 | 3.730 | 3.760 | 3.730 | 3.750 | 12,640 | 47,283 | 3.7407 | 1.660 | 1.660 | 1.674 | 1.660 | 1.669 | 28,399 | 1.6650 | 0.27% |
| 2007-01-02 | 0 | 3.720 | 3.710 | 3.750 | 3.710 | 3.720 | 30,000 | 111,500 | 3.7167 | 1.656 | 1.651 | 1.669 | 1.651 | 1.656 | 67,402 | 1.6542 | 0.81% |
| 2006-12-29 | 0 | 3.690 | 3.650 | 3.740 | 3.650 | 3.690 | 16,000 | 58,780 | 3.6738 | 1.642 | 1.625 | 1.665 | 1.625 | 1.642 | 35,948 | 1.6351 | 1.65% |
| 2006-12-28 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 4,000 | 14,600 | 3.6500 | 1.616 | 1.616 | 1.638 | 1.616 | 1.616 | 9,037 | 1.6157 | 0.00% |
| 2006-12-27 | 0 | 3.650 | 3.650 | 3.700 | 3.630 | 3.650 | 23,264 | 84,425 | 3.6290 | 1.616 | 1.616 | 1.638 | 1.607 | 1.616 | 52,556 | 1.6064 | 0.55% |
| 2006-12-22 | 0 | 3.630 | 3.620 | 3.650 | 3.630 | 3.630 | 20,000 | 72,600 | 3.6300 | 1.607 | 1.602 | 1.616 | 1.607 | 1.607 | 45,183 | 1.6068 | 0.28% |
| 2006-12-21 | 0 | 3.620 | 3.600 | 3.630 | 3.620 | 3.620 | 30,000 | 108,600 | 3.6200 | 1.602 | 1.594 | 1.607 | 1.602 | 1.602 | 67,774 | 1.6024 | 0.84% |
| 2006-12-20 | 0 | 3.590 | 3.550 | 3.620 | 3.590 | 3.590 | 50,000 | 179,500 | 3.5900 | 1.589 | 1.571 | 1.602 | 1.589 | 1.589 | 112,956 | 1.5891 | 0.00% |
| 2006-12-19 | 0 | 3.590 | 3.590 | 3.600 | 3.590 | 3.600 | 20,000 | 71,900 | 3.5950 | 1.589 | 1.589 | 1.594 | 1.589 | 1.594 | 45,183 | 1.5913 | 0.28% |
| 2006-12-18 | 0 | 3.580 | 3.570 | 3.610 | - | - | 0 | 0 | - | 1.585 | 1.580 | 1.598 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 3.580 | 3.580 | 3.600 | 3.580 | 3.590 | 30,000 | 107,600 | 3.5867 | 1.585 | 1.585 | 1.594 | 1.585 | 1.589 | 67,774 | 1.5876 | -0.28% |
| 2006-12-14 | 0 | 3.590 | 3.580 | 3.610 | - | - | 0 | 0 | - | 1.589 | 1.585 | 1.598 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 3.590 | 3.580 | 3.600 | 3.590 | 3.590 | 10,460 | 37,510 | 3.5860 | 1.589 | 1.585 | 1.594 | 1.589 | 1.589 | 23,630 | 1.5874 | -0.28% |
| 2006-12-12 | 0 | 3.600 | 3.600 | 3.610 | 3.590 | 3.600 | 52,316 | 188,286 | 3.5990 | 1.594 | 1.594 | 1.598 | 1.589 | 1.594 | 118,188 | 1.5931 | 0.00% |
| 2006-12-11 | 0 | 3.600 | 3.570 | 3.620 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 1.594 | 1.580 | 1.602 | 1.594 | 1.594 | 45,183 | 1.5935 | -0.55% |
| 2006-12-08 | 0 | 3.620 | 3.600 | 3.630 | 3.620 | 3.620 | 80,000 | 289,600 | 3.6200 | 1.602 | 1.594 | 1.607 | 1.602 | 1.602 | 180,730 | 1.6024 | 0.28% |
| 2006-12-07 | 0 | 3.610 | 3.600 | 3.620 | 3.600 | 3.630 | 70,000 | 252,900 | 3.6129 | 1.598 | 1.594 | 1.602 | 1.594 | 1.607 | 158,139 | 1.5992 | 0.56% |
| 2006-12-06 | 0 | 3.590 | 3.590 | 3.620 | 3.570 | 3.570 | 4,532 | 16,126 | 3.5583 | 1.589 | 1.589 | 1.602 | 1.580 | 1.580 | 10,238 | 1.5751 | 0.00% |
| 2006-12-05 | 0 | 3.590 | 3.580 | 3.610 | 3.590 | 3.590 | 20,316 | 72,906 | 3.5886 | 1.589 | 1.585 | 1.598 | 1.589 | 1.589 | 45,896 | 1.5885 | 0.28% |
| 2006-12-04 | 0 | 3.580 | 3.570 | 3.600 | 3.580 | 3.580 | 20,364 | 72,867 | 3.5782 | 1.585 | 1.580 | 1.594 | 1.585 | 1.585 | 46,005 | 1.5839 | 0.28% |
| 2006-12-01 | 0 | 3.570 | 3.570 | 3.590 | 3.560 | 3.580 | 12,000 | 42,760 | 3.5633 | 1.580 | 1.580 | 1.589 | 1.576 | 1.585 | 27,110 | 1.5773 | 0.28% |
| 2006-11-30 | 0 | 3.560 | 3.560 | 3.600 | 3.550 | 3.560 | 27,216 | 96,716 | 3.5536 | 1.576 | 1.576 | 1.594 | 1.571 | 1.576 | 61,484 | 1.5730 | -0.84% |
| 2006-11-29 | 0 | 3.590 | 3.590 | 3.610 | 3.570 | 3.600 | 100,000 | 358,600 | 3.5860 | 1.589 | 1.589 | 1.598 | 1.580 | 1.594 | 225,913 | 1.5873 | 0.84% |
| 2006-11-28 | 0 | 3.560 | 3.560 | 3.590 | 3.560 | 3.560 | 11,520 | 40,844 | 3.5455 | 1.576 | 1.576 | 1.589 | 1.576 | 1.576 | 26,025 | 1.5694 | -0.28% |
| 2006-11-27 | 0 | 3.570 | 3.550 | 3.580 | 3.570 | 3.570 | 11,264 | 39,998 | 3.5510 | 1.580 | 1.571 | 1.585 | 1.580 | 1.580 | 25,447 | 1.5718 | -0.28% |
| 2006-11-24 | 0 | 3.580 | 3.580 | 3.590 | - | - | 0 | 0 | - | 1.585 | 1.585 | 1.589 | - | - | 0 | - | 0.28% |
| 2006-11-23 | 0 | 3.570 | 3.500 | 3.580 | 3.560 | 3.570 | 6,000 | 21,380 | 3.5633 | 1.580 | 1.549 | 1.585 | 1.576 | 1.580 | 13,555 | 1.5773 | 1.42% |
| 2006-11-22 | 0 | 3.520 | 3.520 | 3.560 | - | - | 0 | 0 | - | 1.558 | 1.558 | 1.576 | - | - | 0 | - | 0.57% |
| 2006-11-21 | 0 | 3.500 | 3.460 | 3.610 | 3.440 | 3.500 | 100,000 | 345,300 | 3.4530 | 1.549 | 1.532 | 1.598 | 1.523 | 1.549 | 225,913 | 1.5285 | 1.45% |
| 2006-11-20 | 0 | 3.450 | 3.430 | 3.500 | 3.450 | 3.450 | 22,000 | 75,900 | 3.4500 | 1.527 | 1.518 | 1.549 | 1.527 | 1.527 | 49,701 | 1.5271 | 0.88% |
| 2006-11-17 | 0 | 3.420 | 3.400 | 3.460 | - | - | 0 | 0 | - | 1.514 | 1.505 | 1.532 | - | - | 0 | - | 0.00% |
| 2006-11-16 | 0 | 3.420 | 3.250 | 3.450 | 3.420 | 3.450 | 32,336 | 110,616 | 3.4208 | 1.514 | 1.439 | 1.527 | 1.514 | 1.527 | 73,051 | 1.5142 | -0.87% |
| 2006-11-15 | 0 | 3.450 | 3.380 | 3.450 | 3.450 | 3.470 | 26,000 | 89,820 | 3.4546 | 1.527 | 1.496 | 1.527 | 1.527 | 1.536 | 58,737 | 1.5292 | -0.58% |
| 2006-11-14 | 0 | 3.470 | 3.440 | 3.470 | 3.440 | 3.470 | 25,600 | 88,260 | 3.4477 | 1.536 | 1.523 | 1.536 | 1.523 | 1.536 | 57,834 | 1.5261 | 0.58% |
| 2006-11-13 | 0 | 3.450 | 3.390 | 3.450 | - | - | 0 | 0 | - | 1.527 | 1.501 | 1.527 | - | - | 0 | - | -0.86% |
| 2006-11-10 | 0 | 3.480 | 3.400 | 3.480 | - | - | 316 | 1,043 | 3.3006 | 1.540 | 1.505 | 1.540 | - | - | 714 | 1.4610 | 0.00% |
| 2006-11-09 | 0 | 3.480 | 3.400 | 3.500 | - | - | 0 | 0 | - | 1.540 | 1.505 | 1.549 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 3.480 | 3.380 | 3.480 | - | - | 0 | 0 | - | 1.540 | 1.496 | 1.540 | - | - | 0 | - | 0.00% |
| 2006-11-07 | 0 | 3.480 | 3.480 | 3.500 | 3.460 | 3.460 | 10,000 | 34,600 | 3.4600 | 1.540 | 1.540 | 1.549 | 1.532 | 1.532 | 22,591 | 1.5316 | 2.35% |
| 2006-11-06 | 0 | 3.400 | 3.380 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.505 | 1.496 | 1.549 | 1.505 | 1.505 | 22,591 | 1.5050 | -2.86% |
| 2006-11-03 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 1.549 | 1.505 | 1.549 | - | - | 0 | - | 0.00% |
| 2006-11-02 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 1.549 | 1.505 | 1.549 | 1.549 | 1.549 | 9,037 | 1.5493 | 1.16% |
| 2006-11-01 | 0 | 3.460 | 3.460 | 3.500 | - | - | 0 | 0 | - | 1.532 | 1.532 | 1.549 | - | - | 0 | - | 2.37% |
| 2006-10-31 | 0 | 3.380 | 3.380 | 3.450 | 3.380 | 3.420 | 112,000 | 380,720 | 3.3993 | 1.496 | 1.496 | 1.527 | 1.496 | 1.514 | 253,022 | 1.5047 | -2.03% |
| 2006-10-27 | 0 | 3.450 | 3.420 | 3.500 | 3.450 | 3.540 | 30,360 | 105,588 | 3.4779 | 1.527 | 1.514 | 1.549 | 1.527 | 1.567 | 68,587 | 1.5395 | -3.09% |
| 2006-10-26 | 0 | 3.560 | 3.500 | 3.560 | - | - | 1,264 | 4,234 | 3.3497 | 1.576 | 1.549 | 1.576 | - | - | 2,856 | 1.4827 | 0.00% |
| 2006-10-25 | 0 | 3.560 | 3.530 | 3.560 | 3.550 | 3.560 | 32,000 | 113,620 | 3.5506 | 1.576 | 1.563 | 1.576 | 1.571 | 1.576 | 72,292 | 1.5717 | 1.14% |
| 2006-10-24 | 0 | 3.520 | 3.520 | 3.600 | 3.520 | 3.600 | 34,008 | 120,788 | 3.5518 | 1.558 | 1.558 | 1.594 | 1.558 | 1.594 | 76,828 | 1.5722 | -1.40% |
| 2006-10-23 | 0 | 3.570 | 3.570 | 3.590 | 3.510 | 3.640 | 62,000 | 223,680 | 3.6077 | 1.580 | 1.580 | 1.589 | 1.554 | 1.611 | 140,066 | 1.5970 | -0.83% |
| 2006-10-20 | 0 | 3.600 | 3.600 | 3.630 | 3.550 | 3.630 | 62,252 | 223,142 | 3.5845 | 1.594 | 1.594 | 1.607 | 1.571 | 1.607 | 140,635 | 1.5867 | -1.10% |
| 2006-10-19 | 0 | 3.640 | 3.610 | 3.650 | 3.550 | 3.650 | 100,000 | 361,220 | 3.6122 | 1.611 | 1.598 | 1.616 | 1.571 | 1.616 | 225,913 | 1.5989 | 4.00% |
| 2006-10-18 | 0 | 3.500 | 3.400 | 3.500 | 3.280 | 3.500 | 210,000 | 713,080 | 3.3956 | 1.549 | 1.505 | 1.549 | 1.452 | 1.549 | 474,417 | 1.5031 | 6.06% |
| 2006-10-17 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 98,000 | 319,000 | 3.2551 | 1.461 | 1.439 | 1.461 | 1.416 | 1.461 | 221,394 | 1.4409 | 4.76% |
| 2006-10-16 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.170 | 110,000 | 347,300 | 3.1573 | 1.394 | 1.394 | 1.416 | 1.394 | 1.403 | 248,504 | 1.3976 | 0.96% |
| 2006-10-13 | 0 | 3.120 | 3.110 | 3.130 | 3.100 | 3.140 | 256,000 | 799,120 | 3.1216 | 1.381 | 1.377 | 1.385 | 1.372 | 1.390 | 578,336 | 1.3818 | 1.30% |
| 2006-10-12 | 0 | 3.080 | 3.060 | 3.100 | 3.080 | 3.080 | 10,000 | 30,800 | 3.0800 | 1.363 | 1.355 | 1.372 | 1.363 | 1.363 | 22,591 | 1.3634 | 0.98% |
| 2006-10-11 | 0 | 3.050 | 3.030 | 3.070 | 3.000 | 3.050 | 22,672 | 68,449 | 3.0191 | 1.350 | 1.341 | 1.359 | 1.328 | 1.350 | 51,219 | 1.3364 | -0.65% |
| 2006-10-10 | 0 | 3.070 | 3.070 | 3.090 | 3.050 | 3.050 | 10,688 | 32,543 | 3.0448 | 1.359 | 1.359 | 1.368 | 1.350 | 1.350 | 24,146 | 1.3478 | 0.66% |
| 2006-10-09 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 8,000 | 24,100 | 3.0125 | 1.350 | 1.350 | 1.372 | 1.328 | 1.350 | 18,073 | 1.3335 | -0.65% |
| 2006-10-06 | 0 | 3.070 | 3.040 | 3.070 | 3.020 | 3.070 | 15,140 | 45,889 | 3.0310 | 1.359 | 1.346 | 1.359 | 1.337 | 1.359 | 34,203 | 1.3417 | 2.68% |
| 2006-10-05 | 0 | 2.990 | 2.980 | 3.020 | 2.970 | 2.990 | 118,000 | 351,820 | 2.9815 | 1.324 | 1.319 | 1.337 | 1.315 | 1.324 | 266,577 | 1.3198 | -1.97% |
| 2006-10-04 | 0 | 3.050 | 2.950 | 3.130 | - | - | 0 | 0 | - | 1.350 | 1.306 | 1.385 | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 3.050 | 2.930 | - | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.350 | 1.297 | - | 1.350 | 1.350 | 45,183 | 1.3501 | 3.04% |
| 2006-09-29 | 0 | 2.960 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.310 | 1.306 | 1.350 | - | - | 0 | - | 0.00% |
| 2006-09-28 | 0 | 2.960 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.310 | 1.306 | 1.350 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 2.960 | 2.960 | - | 2.960 | 2.960 | 30,000 | 88,600 | 2.9533 | 1.310 | 1.310 | - | 1.310 | 1.310 | 67,774 | 1.3073 | -0.67% |
| 2006-09-26 | 0 | 2.980 | 2.970 | - | 2.960 | 2.980 | 60,000 | 178,600 | 2.9767 | 1.319 | 1.315 | - | 1.310 | 1.319 | 135,548 | 1.3176 | -0.67% |
| 2006-09-25 | 0 | 3.000 | 2.980 | 3.050 | 2.980 | 3.000 | 52,000 | 155,760 | 2.9954 | 1.328 | 1.319 | 1.350 | 1.319 | 1.328 | 117,475 | 1.3259 | 0.00% |
| 2006-09-22 | 0 | 3.000 | 2.940 | 3.000 | 2.920 | 3.050 | 104,000 | 308,900 | 2.9702 | 1.328 | 1.301 | 1.328 | 1.293 | 1.350 | 234,949 | 1.3148 | 2.04% |
| 2006-09-21 | 0 | 2.940 | 2.850 | 2.940 | 2.940 | 2.940 | 42,000 | 123,480 | 2.9400 | 1.301 | 1.262 | 1.301 | 1.301 | 1.301 | 94,883 | 1.3014 | 0.00% |
| 2006-09-20 | 0 | 2.940 | 2.850 | 2.940 | 2.940 | 2.940 | 8,000 | 23,520 | 2.9400 | 1.301 | 1.262 | 1.301 | 1.301 | 1.301 | 18,073 | 1.3014 | 1.03% |
| 2006-09-19 | 0 | 2.940 | 2.900 | 2.940 | 2.920 | 2.940 | 50,000 | 146,600 | 2.9320 | 1.288 | 1.271 | 1.288 | 1.279 | 1.288 | 114,121 | 1.2846 | 1.38% |
| 2006-09-18 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 32,000 | 92,800 | 2.9000 | 1.271 | 1.271 | 1.314 | 1.271 | 1.271 | 73,037 | 1.2706 | 0.69% |
| 2006-09-15 | 0 | 2.880 | 2.800 | 2.880 | 2.880 | 2.880 | 8,000 | 23,040 | 2.8800 | 1.262 | 1.227 | 1.262 | 1.262 | 1.262 | 18,259 | 1.2618 | 0.00% |
| 2006-09-14 | 0 | 2.880 | 2.880 | 2.900 | - | - | 0 | 0 | - | 1.262 | 1.262 | 1.271 | - | - | 0 | - | 1.05% |
| 2006-09-13 | 0 | 2.850 | 2.850 | 2.870 | 2.850 | 2.870 | 24,000 | 68,800 | 2.8667 | 1.249 | 1.249 | 1.257 | 1.249 | 1.257 | 54,778 | 1.2560 | 0.00% |
| 2006-09-12 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.249 | 1.227 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.249 | 1.227 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-09-08 | 0 | 2.850 | 2.820 | 2.870 | - | - | 0 | 0 | - | 1.249 | 1.236 | 1.257 | - | - | 0 | - | 0.00% |
| 2006-09-07 | 0 | 2.850 | 2.820 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.249 | 1.236 | 1.249 | 1.249 | 1.249 | 45,648 | 1.2487 | -0.70% |
| 2006-09-06 | 0 | 2.870 | 2.860 | 2.880 | - | - | 1,264 | 3,514 | 2.7801 | 1.257 | 1.253 | 1.262 | - | - | 2,885 | 1.2180 | 0.00% |
| 2006-09-05 | 0 | 2.870 | 2.860 | 2.880 | 2.860 | 2.880 | 100,000 | 287,200 | 2.8720 | 1.257 | 1.253 | 1.262 | 1.253 | 1.262 | 228,242 | 1.2583 | 0.70% |
| 2006-09-04 | 0 | 2.850 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.249 | 1.249 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-09-01 | 0 | 2.850 | 2.800 | - | 2.850 | 2.850 | 5,484 | 15,511 | 2.8284 | 1.249 | 1.227 | - | 1.249 | 1.249 | 12,517 | 1.2392 | 1.06% |
| 2006-08-31 | 0 | 2.820 | 2.820 | 2.850 | - | - | 0 | 0 | - | 1.236 | 1.236 | 1.249 | - | - | 0 | - | 0.71% |
| 2006-08-30 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 38,000 | 106,400 | 2.8000 | 1.227 | 1.227 | 1.249 | 1.227 | 1.227 | 86,732 | 1.2268 | 0.00% |
| 2006-08-29 | 0 | 2.800 | 2.760 | 2.800 | - | - | 0 | 0 | - | 1.227 | 1.209 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 2.800 | 2.760 | 2.850 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.227 | 1.209 | 1.249 | 1.227 | 1.227 | 4,565 | 1.2268 | 1.45% |
| 2006-08-25 | 0 | 2.760 | 2.760 | 2.800 | 2.760 | 2.760 | 22,304 | 61,547 | 2.7595 | 1.209 | 1.209 | 1.227 | 1.209 | 1.209 | 50,907 | 1.2090 | -1.43% |
| 2006-08-24 | 0 | 2.800 | 2.760 | 2.800 | - | - | 0 | 0 | - | 1.227 | 1.209 | 1.227 | - | - | 0 | - | -0.36% |
| 2006-08-23 | 0 | 2.810 | 2.760 | 2.830 | - | - | 0 | 0 | - | 1.231 | 1.209 | 1.240 | - | - | 0 | - | 0.00% |
| 2006-08-22 | 0 | 2.810 | 2.750 | 2.830 | - | - | 1,264 | 3,350 | 2.6503 | 1.231 | 1.205 | 1.240 | - | - | 2,885 | 1.1612 | 0.00% |
| 2006-08-21 | 0 | 2.810 | 2.750 | 2.830 | - | - | 50,000 | 137,500 | 2.7500 | 1.231 | 1.205 | 1.240 | - | - | 114,121 | 1.2049 | 0.00% |
| 2006-08-18 | 0 | 2.810 | 2.750 | 2.830 | - | - | 0 | 0 | - | 1.231 | 1.205 | 1.240 | - | - | 0 | - | 0.00% |
| 2006-08-17 | 0 | 2.810 | 2.800 | 2.830 | 2.750 | 2.810 | 33,484 | 93,807 | 2.8015 | 1.231 | 1.227 | 1.240 | 1.205 | 1.231 | 76,424 | 1.2274 | -0.35% |
| 2006-08-16 | 0 | 2.820 | 2.780 | 2.820 | 2.820 | 2.850 | 10,000 | 28,320 | 2.8320 | 1.236 | 1.218 | 1.236 | 1.236 | 1.249 | 22,824 | 1.2408 | 0.71% |
| 2006-08-15 | 0 | 2.800 | 2.700 | 3.000 | 2.800 | 2.800 | 110,000 | 308,000 | 2.8000 | 1.227 | 1.183 | 1.314 | 1.227 | 1.227 | 251,066 | 1.2268 | 0.72% |
| 2006-08-14 | 0 | 2.780 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.218 | 1.183 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 2.780 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.218 | 1.183 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 2.780 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.218 | 1.205 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 2.780 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.218 | 1.205 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 2.780 | 2.750 | 2.800 | 2.780 | 2.780 | 70,000 | 195,600 | 2.7943 | 1.218 | 1.205 | 1.227 | 1.218 | 1.218 | 159,769 | 1.2243 | -0.71% |
| 2006-08-07 | 0 | 2.800 | 2.750 | 2.830 | 2.800 | 2.800 | 58,000 | 162,400 | 2.8000 | 1.227 | 1.205 | 1.240 | 1.227 | 1.227 | 132,380 | 1.2268 | 0.00% |
| 2006-08-04 | 0 | 2.800 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.227 | 1.205 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-08-03 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.227 | 1.227 | 1.271 | - | - | 0 | - | 1.82% |
| 2006-08-02 | 0 | 2.750 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.205 | 1.183 | 1.271 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.205 | 1.205 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 2.750 | 2.710 | 2.850 | 2.680 | 2.800 | 56,336 | 156,454 | 2.7772 | 1.205 | 1.187 | 1.249 | 1.174 | 1.227 | 128,582 | 1.2168 | -1.79% |
| 2006-07-28 | 0 | 2.800 | 2.760 | 2.800 | 2.800 | 2.800 | 70,000 | 196,000 | 2.8000 | 1.227 | 1.209 | 1.227 | 1.227 | 1.227 | 159,769 | 1.2268 | 0.00% |
| 2006-07-27 | 0 | 2.800 | 2.670 | 2.800 | - | - | 0 | 0 | - | 1.227 | 1.170 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-07-26 | 0 | 2.800 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.227 | 1.205 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 2.800 | 2.680 | 2.850 | - | - | 0 | 0 | - | 1.227 | 1.174 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 2.800 | 2.650 | 2.850 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.227 | 1.161 | 1.249 | 1.227 | 1.227 | 4,565 | 1.2268 | 0.00% |
| 2006-07-21 | 0 | 2.800 | 2.725 | 2.900 | - | - | 632 | 1,659 | 2.6250 | 1.227 | 1.194 | 1.271 | - | - | 1,442 | 1.1501 | 0.00% |
| 2006-07-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.227 | 1.183 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-19 | 0 | 2.800 | 2.650 | 3.200 | - | - | 0 | 0 | - | 1.227 | 1.161 | 1.402 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.227 | 1.161 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.227 | 1.161 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-14 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.227 | 1.183 | 1.227 | 1.227 | 1.227 | 4,565 | 1.2268 | 0.00% |
| 2006-07-13 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 1.227 | 1.205 | 1.238 | - | - | 0 | - | 0.00% |
| 2006-07-12 | 0 | 2.800 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.227 | 1.183 | 1.238 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 1.227 | 1.183 | 1.227 | 1.227 | 1.227 | 22,824 | 1.2268 | -1.75% |
| 2006-07-10 | 0 | 2.850 | 2.725 | 2.850 | - | - | 0 | 0 | - | 1.249 | 1.194 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 2.850 | 2.750 | 2.850 | - | - | 0 | 0 | - | 1.249 | 1.205 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 2.850 | 2.750 | 2.875 | 2.725 | 2.850 | 35,680 | 97,710 | 2.7385 | 1.249 | 1.205 | 1.260 | 1.194 | 1.249 | 81,437 | 1.1998 | 0.00% |
| 2006-07-05 | 0 | 2.850 | 2.675 | 2.900 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 1.249 | 1.172 | 1.271 | 1.249 | 1.249 | 22,824 | 1.2487 | 0.00% |
| 2006-07-04 | 0 | 2.850 | 2.650 | 2.850 | 2.850 | 2.850 | 4,000 | 11,400 | 2.8500 | 1.249 | 1.161 | 1.249 | 1.249 | 1.249 | 9,130 | 1.2487 | 0.00% |
| 2006-07-03 | 0 | 2.850 | 2.600 | 2.850 | - | - | 0 | 0 | - | 1.249 | 1.139 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 2.850 | 2.700 | 2.875 | 2.850 | 2.850 | 14,000 | 39,900 | 2.8500 | 1.249 | 1.183 | 1.260 | 1.249 | 1.249 | 31,954 | 1.2487 | 0.00% |
| 2006-06-29 | 0 | 2.850 | 2.725 | 2.900 | 2.800 | 2.850 | 12,000 | 33,700 | 2.8083 | 1.249 | 1.194 | 1.271 | 1.227 | 1.249 | 27,389 | 1.2304 | 4.59% |
| 2006-06-28 | 0 | 2.725 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.194 | 1.150 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 2.725 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.194 | 1.183 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 2.725 | 2.600 | 2.800 | 2.725 | 2.725 | 4,000 | 10,900 | 2.7250 | 1.194 | 1.139 | 1.227 | 1.194 | 1.194 | 9,130 | 1.1939 | 0.93% |
| 2006-06-23 | 0 | 2.700 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.183 | 1.139 | 1.205 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 2.700 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.183 | 1.150 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 2.700 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.183 | 1.139 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 1.183 | 1.117 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 2.700 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.183 | 1.139 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.700 | 16,000 | 43,200 | 2.7000 | 1.183 | 1.172 | 1.216 | 1.183 | 1.183 | 36,519 | 1.1830 | 0.93% |
| 2006-06-15 | 0 | 2.675 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.172 | 1.139 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 2.675 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.172 | 1.139 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 2.675 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.172 | 1.117 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 2.675 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.172 | 1.117 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 2.675 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.172 | 1.150 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 2.675 | 2.575 | 2.800 | - | - | 0 | 0 | - | 1.172 | 1.128 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.172 | 1.139 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 2.675 | 2.675 | 2.700 | 2.625 | 2.650 | 29,824 | 78,647 | 2.6370 | 1.172 | 1.172 | 1.183 | 1.150 | 1.161 | 68,071 | 1.1554 | -0.93% |
| 2006-06-05 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 1.183 | 1.172 | 1.183 | 1.183 | 1.183 | 13,694 | 1.1830 | 0.00% |
| 2006-06-02 | 0 | 2.700 | 2.675 | 2.800 | 2.650 | 2.700 | 22,000 | 58,650 | 2.6659 | 1.183 | 1.172 | 1.227 | 1.161 | 1.183 | 50,213 | 1.1680 | 0.93% |
| 2006-06-01 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 14,000 | 37,450 | 2.6750 | 1.172 | 1.172 | 1.183 | 1.172 | 1.172 | 31,954 | 1.1720 | -0.93% |
| 2006-05-30 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 1.183 | 1.172 | 1.205 | 1.183 | 1.183 | 13,694 | 1.1830 | 0.00% |
| 2006-05-29 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.183 | 1.183 | 1.227 | 1.183 | 1.183 | 22,824 | 1.1830 | 0.00% |
| 2006-05-26 | 0 | 2.700 | 2.675 | 2.825 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 1.183 | 1.172 | 1.238 | 1.183 | 1.183 | 9,130 | 1.1830 | 0.00% |
| 2006-05-25 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 1.183 | 1.172 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 2.700 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.183 | 1.183 | 1.238 | - | - | 0 | - | 0.93% |
| 2006-05-23 | 0 | 2.675 | 2.650 | 2.800 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.172 | 1.161 | 1.227 | 1.172 | 1.172 | 22,824 | 1.1720 | -0.93% |
| 2006-05-22 | 0 | 2.700 | 2.675 | 2.800 | 2.675 | 2.700 | 6,000 | 16,150 | 2.6917 | 1.183 | 1.172 | 1.227 | 1.172 | 1.183 | 13,694 | 1.1793 | -0.92% |
| 2006-05-19 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.725 | 8,000 | 21,800 | 2.7250 | 1.194 | 1.183 | 1.227 | 1.194 | 1.194 | 18,259 | 1.1939 | 0.00% |
| 2006-05-18 | 0 | 2.725 | 2.725 | 2.800 | 2.675 | 2.750 | 22,000 | 59,350 | 2.6977 | 1.194 | 1.194 | 1.227 | 1.172 | 1.205 | 50,213 | 1.1820 | -1.80% |
| 2006-05-17 | 0 | 2.775 | 2.725 | 2.825 | - | - | 0 | 0 | - | 1.216 | 1.194 | 1.238 | - | - | 0 | - | 0.00% |
| 2006-05-16 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.750 | 24,000 | 65,500 | 2.7292 | 1.216 | 1.216 | 1.227 | 1.194 | 1.205 | 54,778 | 1.1957 | -0.89% |
| 2006-05-15 | 0 | 2.800 | 2.725 | 2.800 | - | - | 0 | 0 | - | 1.227 | 1.194 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-05-12 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 70,000 | 196,000 | 2.8000 | 1.227 | 1.194 | 1.227 | 1.227 | 1.227 | 159,769 | 1.2268 | 0.00% |
| 2006-05-11 | 0 | 2.800 | 2.775 | 2.825 | - | - | 0 | 0 | - | 1.227 | 1.216 | 1.238 | - | - | 0 | - | 0.00% |
| 2006-05-10 | 0 | 2.800 | 2.725 | 2.825 | 2.800 | 2.800 | 24,000 | 67,200 | 2.8000 | 1.227 | 1.194 | 1.238 | 1.227 | 1.227 | 54,778 | 1.2268 | 0.00% |
| 2006-05-09 | 0 | 2.800 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.227 | 1.183 | 1.238 | - | - | 0 | - | 0.00% |
| 2006-05-08 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.825 | 70,240 | 197,638 | 2.8138 | 1.227 | 1.216 | 1.238 | 1.227 | 1.238 | 160,317 | 1.2328 | 1.82% |
| 2006-05-04 | 0 | 2.750 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.205 | 1.183 | 1.227 | - | - | 0 | - | 0.00% |
| 2006-05-03 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.205 | 1.205 | 1.227 | - | - | 0 | - | 0.92% |
| 2006-05-02 | 0 | 2.725 | 2.725 | 2.775 | - | - | 0 | 0 | - | 1.194 | 1.194 | 1.216 | - | - | 0 | - | 0.00% |
| 2006-04-28 | 0 | 2.725 | 2.725 | 2.750 | 2.650 | 2.700 | 64,000 | 170,300 | 2.6609 | 1.194 | 1.194 | 1.205 | 1.161 | 1.183 | 146,075 | 1.1658 | -0.91% |
| 2006-04-27 | 0 | 2.750 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.205 | 1.161 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 2.750 | 2.650 | 2.900 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 1.205 | 1.161 | 1.271 | 1.205 | 1.205 | 4,565 | 1.2049 | 1.85% |
| 2006-04-25 | 0 | 2.700 | 2.650 | 2.725 | 2.650 | 2.700 | 13,600 | 36,020 | 2.6485 | 1.183 | 1.161 | 1.194 | 1.161 | 1.183 | 31,041 | 1.1604 | -1.82% |
| 2006-04-24 | 0 | 2.750 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.205 | 1.183 | 1.249 | - | - | 0 | - | 0.00% |
| 2006-04-21 | 0 | 2.750 | 2.700 | 2.825 | 2.750 | 2.750 | 205,164 | 564,085 | 2.7494 | 1.205 | 1.183 | 1.238 | 1.205 | 1.205 | 468,270 | 1.2046 | 0.00% |
| 2006-04-20 | 0 | 2.750 | 2.725 | 2.750 | - | - | 0 | 0 | - | 1.205 | 1.194 | 1.205 | - | - | 0 | - | 0.00% |
| 2006-04-19 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.800 | 30,000 | 83,200 | 2.7733 | 1.205 | 1.205 | 1.227 | 1.194 | 1.227 | 68,472 | 1.2151 | 0.00% |
| 2006-04-18 | 0 | 2.750 | 2.725 | 2.775 | 2.725 | 2.750 | 90,000 | 246,500 | 2.7389 | 1.205 | 1.194 | 1.216 | 1.194 | 1.205 | 205,417 | 1.2000 | 0.92% |
| 2006-04-13 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 198,000 | 537,050 | 2.7124 | 1.194 | 1.183 | 1.194 | 1.183 | 1.194 | 451,918 | 1.1884 | 0.93% |
| 2006-04-12 | 0 | 2.700 | 2.700 | 2.750 | 2.625 | 2.700 | 199,600 | 530,730 | 2.6590 | 1.183 | 1.183 | 1.205 | 1.150 | 1.183 | 455,570 | 1.1650 | 1.89% |
| 2006-04-11 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.650 | 302,532 | 801,593 | 2.6496 | 1.161 | 1.150 | 1.183 | 1.150 | 1.161 | 690,504 | 1.1609 | 0.00% |
| 2006-04-10 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 56,000 | 148,400 | 2.6500 | 1.161 | 1.150 | 1.161 | 1.161 | 1.161 | 127,815 | 1.1611 | 0.00% |
| 2006-04-07 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.650 | 214,608 | 568,585 | 2.6494 | 1.161 | 1.150 | 1.183 | 1.150 | 1.161 | 489,825 | 1.1608 | 0.00% |
| 2006-04-06 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 71,824 | 188,860 | 2.6295 | 1.161 | 1.150 | 1.161 | 1.139 | 1.161 | 163,932 | 1.1521 | 0.00% |
| 2006-04-04 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 285,520 | 755,738 | 2.6469 | 1.161 | 1.150 | 1.161 | 1.150 | 1.161 | 651,676 | 1.1597 | 0.00% |
| 2006-04-03 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 16,532 | 43,630 | 2.6391 | 1.161 | 1.150 | 1.161 | 1.139 | 1.161 | 37,733 | 1.1563 | 0.95% |
| 2006-03-31 | 0 | 2.625 | 2.625 | 2.650 | - | - | 0 | 0 | - | 1.150 | 1.150 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 72,128 | 189,323 | 2.6248 | 1.150 | 1.150 | 1.161 | 1.150 | 1.150 | 164,626 | 1.1500 | 0.00% |
| 2006-03-29 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 54,000 | 141,750 | 2.6250 | 1.150 | 1.139 | 1.161 | 1.150 | 1.150 | 123,250 | 1.1501 | 0.00% |
| 2006-03-28 | 0 | 2.625 | 2.575 | 2.650 | 2.625 | 2.625 | 22,000 | 57,750 | 2.6250 | 1.150 | 1.128 | 1.161 | 1.150 | 1.150 | 50,213 | 1.1501 | 0.00% |
| 2006-03-27 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 30,000 | 78,750 | 2.6250 | 1.150 | 1.117 | 1.161 | 1.150 | 1.150 | 68,472 | 1.1501 | 0.00% |
| 2006-03-24 | 0 | 2.625 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.150 | 1.128 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-03-23 | 0 | 2.625 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.150 | 1.139 | 1.150 | - | - | 0 | - | 0.00% |
| 2006-03-22 | 0 | 2.625 | 2.550 | 2.625 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.150 | 1.117 | 1.150 | 1.150 | 1.150 | 114,121 | 1.1501 | 0.00% |
| 2006-03-21 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 140,000 | 367,500 | 2.6250 | 1.150 | 1.139 | 1.150 | 1.150 | 1.150 | 319,538 | 1.1501 | 0.00% |
| 2006-03-20 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.150 | 1.150 | 1.161 | 1.150 | 1.150 | 114,121 | 1.1501 | -0.94% |
| 2006-03-17 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 252,000 | 667,300 | 2.6480 | 1.161 | 1.150 | 1.161 | 1.150 | 1.161 | 575,169 | 1.1602 | 1.92% |
| 2006-03-16 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.139 | 1.139 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-03-15 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 100,000 | 260,000 | 2.6000 | 1.139 | 1.128 | 1.161 | 1.139 | 1.139 | 228,242 | 1.1391 | 0.00% |
| 2006-03-14 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.139 | 1.117 | 1.150 | 1.139 | 1.139 | 45,648 | 1.1391 | 0.00% |
| 2006-03-13 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.139 | 1.117 | 1.150 | 1.139 | 1.139 | 45,648 | 1.1391 | 0.00% |
| 2006-03-10 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 4,272 | 10,960 | 2.5655 | 1.139 | 1.117 | 1.139 | 1.117 | 1.139 | 9,750 | 1.1240 | 0.00% |
| 2006-03-09 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 4,532 | 11,680 | 2.5772 | 1.139 | 1.128 | 1.139 | 1.128 | 1.139 | 10,344 | 1.1292 | 0.00% |
| 2006-03-08 | 0 | 2.600 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.139 | 1.117 | 1.150 | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 1.139 | 1.139 | 1.150 | 1.128 | 1.128 | 114,121 | 1.1282 | -0.95% |
| 2006-03-06 | 0 | 2.625 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.150 | 1.139 | 1.150 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.150 | 1.117 | 1.150 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.600 | 2,304 | 5,960 | 2.5868 | 1.150 | 1.150 | 1.161 | 1.139 | 1.139 | 5,259 | 1.1334 | 1.94% |
| 2006-03-01 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.575 | 2,304 | 5,910 | 2.5651 | 1.128 | 1.128 | 1.150 | 1.128 | 1.128 | 5,259 | 1.1239 | -1.90% |
| 2006-02-28 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 2,000 | 5,250 | 2.6250 | 1.150 | 1.139 | 1.161 | 1.150 | 1.150 | 4,565 | 1.1501 | 0.00% |
| 2006-02-27 | 0 | 2.625 | 2.625 | 2.650 | - | - | 0 | 0 | - | 1.150 | 1.150 | 1.161 | - | - | 0 | - | 0.96% |
| 2006-02-24 | 0 | 2.600 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.139 | 1.128 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.139 | 1.139 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 2.600 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.139 | 1.128 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 19,008 | 49,320 | 2.5947 | 1.139 | 1.139 | 1.161 | 1.139 | 1.139 | 43,384 | 1.1368 | 0.00% |
| 2006-02-20 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 66,000 | 173,150 | 2.6235 | 1.139 | 1.139 | 1.161 | 1.139 | 1.161 | 150,639 | 1.1494 | -1.89% |
| 2006-02-17 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.161 | 1.139 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 2.650 | 2.600 | 2.650 | 2.575 | 2.650 | 268,732 | 697,062 | 2.5939 | 1.161 | 1.139 | 1.161 | 1.128 | 1.161 | 613,358 | 1.1365 | 2.91% |
| 2006-02-15 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 68,000 | 175,100 | 2.5750 | 1.128 | 1.128 | 1.139 | 1.128 | 1.128 | 155,204 | 1.1282 | 0.00% |
| 2006-02-14 | 0 | 2.575 | 2.550 | 2.575 | - | - | 0 | 0 | - | 1.128 | 1.117 | 1.128 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 2.575 | 2.550 | 2.575 | - | - | 1,152 | 2,822 | 2.4497 | 1.128 | 1.117 | 1.128 | - | - | 2,629 | 1.0733 | 0.00% |
| 2006-02-10 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 108,000 | 278,100 | 2.5750 | 1.128 | 1.128 | 1.139 | 1.128 | 1.128 | 246,501 | 1.1282 | 0.00% |
| 2006-02-09 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 85,280 | 215,800 | 2.5305 | 1.128 | 1.128 | 1.139 | 1.128 | 1.139 | 194,644 | 1.1087 | 0.00% |
| 2006-02-08 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.575 | 54,672 | 140,046 | 2.5616 | 1.128 | 1.117 | 1.128 | 1.117 | 1.128 | 124,784 | 1.1223 | 0.00% |
| 2006-02-07 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.575 | 38,000 | 97,050 | 2.5539 | 1.128 | 1.128 | 1.139 | 1.106 | 1.128 | 86,732 | 1.1190 | 0.00% |
| 2006-02-06 | 0 | 2.575 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.128 | 1.095 | 1.128 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 2.575 | 2.450 | 2.575 | - | - | 0 | 0 | - | 1.128 | 1.073 | 1.128 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 24,000 | 61,650 | 2.5688 | 1.128 | 1.128 | 1.139 | 1.117 | 1.139 | 54,778 | 1.1255 | -0.96% |
| 2006-02-01 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.625 | 222,000 | 577,650 | 2.6020 | 1.139 | 1.128 | 1.139 | 1.139 | 1.150 | 506,696 | 1.1400 | 1.96% |
| 2006-01-27 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.575 | 6,000 | 15,350 | 2.5583 | 1.117 | 1.117 | 1.139 | 1.117 | 1.128 | 13,694 | 1.1209 | 0.99% |
| 2006-01-26 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 26,000 | 66,050 | 2.5404 | 1.106 | 1.106 | 1.117 | 1.106 | 1.117 | 59,343 | 1.1130 | -0.98% |
| 2006-01-25 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.550 | 64,000 | 163,200 | 2.5500 | 1.117 | 1.106 | 1.128 | 1.117 | 1.117 | 146,075 | 1.1172 | 0.99% |
| 2006-01-24 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.106 | 1.106 | 1.117 | 1.106 | 1.106 | 45,648 | 1.1063 | 0.00% |
| 2006-01-23 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.106 | 1.106 | 1.117 | 1.106 | 1.106 | 45,648 | 1.1063 | 0.00% |
| 2006-01-20 | 0 | 2.525 | 2.525 | 2.625 | 2.525 | 2.525 | 2,532 | 6,340 | 2.5039 | 1.106 | 1.106 | 1.150 | 1.106 | 1.106 | 5,779 | 1.0971 | 0.00% |
| 2006-01-19 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.550 | 36,000 | 90,950 | 2.5264 | 1.106 | 1.095 | 1.117 | 1.106 | 1.117 | 82,167 | 1.1069 | 2.02% |
| 2006-01-18 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 73,504 | 183,410 | 2.4952 | 1.084 | 1.084 | 1.095 | 1.084 | 1.095 | 167,767 | 1.0932 | -1.00% |
| 2006-01-17 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 1.095 | 1.095 | 1.139 | 1.095 | 1.095 | 68,472 | 1.0953 | 0.00% |
| 2006-01-16 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.095 | 1.095 | 1.139 | 1.095 | 1.095 | 45,648 | 1.0953 | 0.00% |
| 2006-01-13 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 396,000 | 990,100 | 2.5003 | 1.095 | 1.095 | 1.117 | 1.095 | 1.106 | 903,837 | 1.0954 | 1.01% |
| 2006-01-12 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 76,000 | 188,100 | 2.4750 | 1.084 | 1.084 | 1.095 | 1.084 | 1.084 | 173,464 | 1.0844 | 0.00% |
| 2006-01-11 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 129,375 | 320,066 | 2.4739 | 1.084 | 1.084 | 1.095 | 1.084 | 1.084 | 295,288 | 1.0839 | -1.00% |
| 2006-01-10 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.095 | 1.073 | 1.095 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 2.500 | 2.475 | 2.500 | - | - | 0 | 0 | - | 1.095 | 1.084 | 1.095 | - | - | 0 | - | 0.00% |
| 2006-01-06 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.095 | 1.052 | 1.095 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.500 | 34,000 | 84,250 | 2.4779 | 1.095 | 1.073 | 1.095 | 1.084 | 1.095 | 77,602 | 1.0857 | 0.00% |
| 2006-01-04 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.095 | 1.073 | 1.095 | 1.095 | 1.095 | 45,648 | 1.0953 | 0.00% |
| 2006-01-03 | 0 | 2.500 | 2.475 | 2.625 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.095 | 1.084 | 1.150 | 1.095 | 1.095 | 45,648 | 1.0953 | 2.04% |
| 2005-12-30 | 0 | 2.450 | 2.450 | 2.500 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 1.073 | 1.073 | 1.095 | 1.030 | 1.030 | 4,565 | 1.0296 | 0.00% |
| 2005-12-29 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 50,228 | 123,036 | 2.4496 | 1.073 | 1.062 | 1.095 | 1.073 | 1.073 | 114,641 | 1.0732 | 0.00% |
| 2005-12-28 | 0 | 2.450 | 2.450 | 2.650 | 2.450 | 2.450 | 100,000 | 245,000 | 2.4500 | 1.073 | 1.073 | 1.161 | 1.073 | 1.073 | 228,242 | 1.0734 | 0.00% |
| 2005-12-23 | 0 | 2.450 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.073 | 1.073 | 1.139 | - | - | 0 | - | 0.82% |
| 2005-12-22 | 0 | 2.450 | 2.450 | 2.500 | 2.425 | 2.450 | 156,000 | 382,100 | 2.4494 | 1.065 | 1.065 | 1.086 | 1.054 | 1.065 | 358,987 | 1.0644 | 0.00% |
| 2005-12-21 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 70,000 | 171,500 | 2.4500 | 1.065 | 1.043 | 1.065 | 1.065 | 1.065 | 161,084 | 1.0647 | 0.00% |
| 2005-12-20 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 71,520 | 176,246 | 2.4643 | 1.065 | 1.065 | 1.076 | 1.065 | 1.076 | 164,582 | 1.0709 | -1.01% |
| 2005-12-19 | 0 | 2.475 | 2.475 | 2.625 | 2.450 | 2.475 | 50,000 | 123,250 | 2.4650 | 1.076 | 1.076 | 1.141 | 1.065 | 1.076 | 115,060 | 1.0712 | 0.00% |
| 2005-12-16 | 0 | 2.475 | 2.475 | 2.625 | 2.425 | 2.450 | 50,000 | 121,750 | 2.4350 | 1.076 | 1.076 | 1.141 | 1.054 | 1.065 | 115,060 | 1.0581 | 0.00% |
| 2005-12-15 | 0 | 2.475 | 2.475 | 2.625 | 2.475 | 2.500 | 50,000 | 124,400 | 2.4880 | 1.076 | 1.076 | 1.141 | 1.076 | 1.086 | 115,060 | 1.0812 | -1.98% |
| 2005-12-14 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.097 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 2.525 | 2.525 | 2.625 | 2.525 | 2.525 | 72,304 | 182,537 | 2.5246 | 1.097 | 1.097 | 1.141 | 1.097 | 1.097 | 166,386 | 1.0971 | 0.00% |
| 2005-12-12 | 0 | 2.525 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.097 | 1.065 | 1.097 | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 2.525 | 2.500 | 2.600 | 2.525 | 2.550 | 114,000 | 289,100 | 2.5360 | 1.097 | 1.086 | 1.130 | 1.097 | 1.108 | 262,337 | 1.1020 | -2.88% |
| 2005-12-08 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 47,452 | 120,957 | 2.5490 | 1.130 | 1.119 | 1.130 | 1.108 | 1.130 | 109,197 | 1.1077 | 0.00% |
| 2005-12-07 | 0 | 2.600 | 2.550 | 2.600 | 2.500 | 2.600 | 8,968 | 22,547 | 2.5142 | 1.130 | 1.108 | 1.130 | 1.086 | 1.130 | 20,637 | 1.0925 | 0.00% |
| 2005-12-06 | 0 | 2.600 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.130 | 1.086 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 2.600 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.130 | 1.130 | 1.141 | - | - | 0 | - | 0.97% |
| 2005-12-02 | 0 | 2.575 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.119 | 1.086 | 1.119 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 54,304 | 139,802 | 2.5744 | 1.119 | 1.119 | 1.130 | 1.119 | 1.119 | 124,964 | 1.1187 | -0.96% |
| 2005-11-30 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 1.130 | 1.119 | 1.130 | 1.130 | 1.130 | 115,060 | 1.1298 | 0.00% |
| 2005-11-29 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 1.130 | 1.108 | 1.130 | 1.130 | 1.130 | 9,205 | 1.1298 | 1.96% |
| 2005-11-28 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.108 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 2.550 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.108 | 1.043 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 2.550 | 2.550 | 2.600 | 2.400 | 2.500 | 72,372 | 180,656 | 2.4962 | 1.108 | 1.108 | 1.130 | 1.043 | 1.086 | 166,543 | 1.0847 | 0.00% |
| 2005-11-23 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.108 | 1.043 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.108 | 1.043 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.550 | 2.525 | 2.600 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 1.108 | 1.097 | 1.130 | 1.108 | 1.108 | 23,012 | 1.1081 | -1.92% |
| 2005-11-18 | 0 | 2.600 | 2.400 | 2.600 | 2.575 | 2.600 | 12,000 | 30,950 | 2.5792 | 1.130 | 1.043 | 1.130 | 1.119 | 1.130 | 27,614 | 1.1208 | 1.96% |
| 2005-11-17 | 0 | 2.550 | 2.550 | 2.600 | - | - | 0 | 0 | - | 1.108 | 1.108 | 1.130 | - | - | 0 | - | 2.00% |
| 2005-11-16 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 2.500 | 2.300 | 2.800 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.217 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.086 | 1.043 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 2.500 | 2.475 | 2.500 | 2.525 | 2.550 | 38,000 | 95,350 | 2.5092 | 1.086 | 1.076 | 1.086 | 1.097 | 1.108 | 87,446 | 1.0904 | 0.00% |
| 2005-11-09 | 0 | 2.500 | 2.300 | 2.625 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.500 | 2.300 | 2.625 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.086 | 0.999 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 2.500 | 2.500 | 2.650 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.086 | 1.086 | 1.152 | 1.086 | 1.086 | 115,060 | 1.0864 | -1.96% |
| 2005-11-03 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.108 | 1.043 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 2.550 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.108 | 1.108 | 1.141 | - | - | 0 | - | 0.99% |
| 2005-11-01 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.097 | 1.097 | 1.130 | 1.086 | 1.086 | 46,024 | 1.0864 | 1.00% |
| 2005-10-31 | 0 | 2.500 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.086 | 1.043 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.086 | 1.043 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.086 | 1.021 | 1.086 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 2.500 | 2.250 | 2.500 | - | - | 0 | 0 | - | 1.086 | 0.978 | 1.086 | - | - | 0 | - | -0.99% |
| 2005-10-25 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.097 | 0.978 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.097 | 0.978 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.097 | 0.978 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 2.525 | - | 2.650 | - | - | 0 | 0 | - | 1.097 | - | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.097 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 2.525 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.097 | 1.086 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 2.525 | 2.525 | 2.650 | 2.525 | 2.525 | 16,000 | 40,400 | 2.5250 | 1.097 | 1.097 | 1.152 | 1.097 | 1.097 | 36,819 | 1.0973 | -2.88% |
| 2005-10-14 | 0 | 2.600 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.130 | 1.086 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.130 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.130 | - | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 2.600 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.130 | 1.108 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 3,600 | 9,060 | 2.5167 | 1.130 | 1.130 | 1.152 | 1.108 | 1.108 | 8,284 | 1.0936 | -1.89% |
| 2005-10-06 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.152 | 1.108 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.152 | 1.130 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 70,384 | 185,420 | 2.6344 | 1.152 | 1.141 | 1.152 | 1.141 | 1.152 | 161,968 | 1.1448 | 0.95% |
| 2005-10-03 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 34,000 | 88,500 | 2.6029 | 1.141 | 1.130 | 1.152 | 1.130 | 1.141 | 78,241 | 1.1311 | 0.96% |
| 2005-09-30 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.130 | 1.108 | 1.130 | 1.130 | 1.130 | 4,602 | 1.1298 | 1.96% |
| 2005-09-29 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.108 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.108 | 1.086 | 1.130 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 2.550 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.108 | 1.086 | 1.141 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 2.550 | 2.525 | 2.625 | 2.525 | 2.550 | 30,000 | 76,000 | 2.5333 | 1.108 | 1.097 | 1.141 | 1.097 | 1.108 | 69,036 | 1.1009 | 0.00% |
| 2005-09-23 | 0 | 2.550 | 2.500 | 2.750 | 2.550 | 2.550 | 30,000 | 76,500 | 2.5500 | 1.108 | 1.086 | 1.195 | 1.108 | 1.108 | 69,036 | 1.1081 | -3.77% |
| 2005-09-22 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.152 | 1.108 | 1.152 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.152 | 1.108 | 1.173 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 2.650 | 2.550 | 2.700 | - | - | 1,380 | 3,381 | 2.4500 | 1.152 | 1.108 | 1.173 | - | - | 3,176 | 1.0647 | 0.00% |
| 2005-09-16 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.152 | 1.130 | 1.173 | 1.152 | 1.152 | 46,024 | 1.1516 | -0.93% |
| 2005-09-15 | 0 | 2.675 | 2.600 | 2.700 | - | - | 4,000 | 10,400 | 2.6000 | 1.162 | 1.130 | 1.173 | - | - | 9,205 | 1.1298 | 0.00% |
| 2005-09-14 | 0 | 2.675 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.162 | 1.130 | 1.195 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.162 | 1.130 | 1.162 | 1.162 | 1.162 | 46,024 | 1.1624 | 0.00% |
| 2005-09-12 | 0 | 2.675 | 2.600 | 2.700 | - | - | 301,264 | 843,223 | 2.7990 | 1.162 | 1.130 | 1.173 | - | - | 693,269 | 1.2163 | 0.00% |
| 2005-09-09 | 0 | 2.675 | 2.550 | 2.675 | - | - | 0 | 0 | - | 1.162 | 1.108 | 1.162 | - | - | 0 | - | -0.93% |
| 2005-09-08 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 18,000 | 48,600 | 2.7000 | 1.173 | 1.108 | 1.173 | 1.173 | 1.173 | 41,422 | 1.1733 | 1.89% |
| 2005-09-07 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.152 | 1.152 | 1.217 | - | - | 0 | - | 2.12% |
| 2005-09-06 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.128 | 1.128 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 2.625 | 2.525 | 2.800 | - | - | 0 | 0 | - | 1.128 | 1.085 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 2.625 | 2.575 | 2.625 | - | - | 0 | 0 | - | 1.128 | 1.106 | 1.128 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 2.625 | 2.525 | 2.800 | - | - | 0 | 0 | - | 1.128 | 1.085 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 2.625 | 2.525 | 2.700 | - | - | 0 | 0 | - | 1.128 | 1.085 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 2.625 | 2.550 | 2.750 | - | - | 0 | 0 | - | 1.128 | 1.095 | 1.181 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 2.625 | 2.525 | 2.700 | - | - | 0 | 0 | - | 1.128 | 1.085 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.128 | 1.128 | 1.160 | - | - | 0 | - | 0.96% |
| 2005-08-25 | 0 | 2.600 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.117 | 1.117 | 1.181 | - | - | 0 | - | 0.97% |
| 2005-08-24 | 0 | 2.575 | 2.575 | 2.650 | 2.550 | 2.550 | 5,068 | 12,790 | 2.5237 | 1.106 | 1.106 | 1.138 | 1.095 | 1.095 | 11,797 | 1.0841 | -0.96% |
| 2005-08-23 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.117 | 1.117 | 1.160 | 1.117 | 1.117 | 4,656 | 1.1169 | 0.00% |
| 2005-08-22 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.117 | 1.117 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 2.600 | 2.600 | 2.700 | 2.550 | 2.700 | 119,208 | 309,490 | 2.5962 | 1.117 | 1.117 | 1.160 | 1.095 | 1.160 | 277,493 | 1.1153 | 0.00% |
| 2005-08-18 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.117 | 1.117 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.117 | 1.117 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 2.600 | 2.550 | 2.800 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.117 | 1.095 | 1.203 | 1.117 | 1.117 | 23,278 | 1.1169 | -1.89% |
| 2005-08-15 | 0 | 2.650 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.138 | 1.095 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.138 | 1.128 | 1.149 | 1.138 | 1.138 | 46,556 | 1.1384 | -0.93% |
| 2005-08-11 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.149 | 1.117 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-10 | 0 | 2.675 | 2.650 | 2.675 | - | - | 0 | 0 | - | 1.149 | 1.138 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-08-09 | 0 | 2.675 | 2.625 | 2.700 | 2.650 | 2.675 | 52,000 | 137,850 | 2.6510 | 1.149 | 1.128 | 1.160 | 1.138 | 1.149 | 121,046 | 1.1388 | 0.94% |
| 2005-08-08 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.650 | 25,528 | 66,958 | 2.6229 | 1.138 | 1.138 | 1.160 | 1.117 | 1.138 | 59,424 | 1.1268 | 1.92% |
| 2005-08-05 | 0 | 2.600 | 2.600 | 2.850 | 2.600 | 2.600 | 3,972 | 10,130 | 2.5504 | 1.117 | 1.117 | 1.224 | 1.117 | 1.117 | 9,246 | 1.0956 | -4.59% |
| 2005-08-04 | 0 | 2.725 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.171 | 1.117 | 1.171 | - | - | 0 | - | 0.00% |
| 2005-08-03 | 0 | 2.725 | 2.725 | 2.775 | - | - | 0 | 0 | - | 1.171 | 1.171 | 1.192 | - | - | 0 | - | 0.93% |
| 2005-08-02 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.160 | 1.117 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-08-01 | 0 | 2.700 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.160 | 1.128 | 1.181 | - | - | 0 | - | 0.00% |
| 2005-07-29 | 0 | 2.700 | 2.650 | 2.725 | 2.700 | 2.725 | 30,000 | 81,250 | 2.7083 | 1.160 | 1.138 | 1.171 | 1.160 | 1.171 | 69,834 | 1.1635 | -2.70% |
| 2005-07-28 | 0 | 2.775 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.192 | 1.128 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.192 | 1.128 | 1.192 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.192 | 1.128 | 1.192 | - | - | 0 | - | -0.89% |
| 2005-07-25 | 0 | 2.800 | 2.625 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 1.203 | 1.128 | 1.203 | 1.203 | 1.203 | 23,278 | 1.2028 | 0.00% |
| 2005-07-22 | 0 | 2.800 | 2.650 | 2.800 | 2.800 | 2.800 | 36,000 | 100,800 | 2.8000 | 1.203 | 1.138 | 1.203 | 1.203 | 1.203 | 83,801 | 1.2028 | 1.82% |
| 2005-07-21 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 6,000 | 16,400 | 2.7333 | 1.181 | 1.171 | 1.181 | 1.160 | 1.181 | 13,967 | 1.1742 | 1.85% |
| 2005-07-20 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 1.160 | 1.138 | 1.181 | 1.160 | 1.160 | 69,834 | 1.1599 | 2.86% |
| 2005-07-19 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 103,991 | 272,777 | 2.6231 | 1.128 | 1.128 | 1.138 | 1.128 | 1.128 | 242,071 | 1.1268 | 0.96% |
| 2005-07-18 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.625 | 108,000 | 281,000 | 2.6019 | 1.117 | 1.106 | 1.128 | 1.117 | 1.128 | 251,403 | 1.1177 | -0.95% |
| 2005-07-15 | 0 | 2.625 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.128 | 1.117 | 1.138 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 100,000 | 262,500 | 2.6250 | 1.128 | 1.117 | 1.138 | 1.128 | 1.128 | 232,781 | 1.1277 | -1.87% |
| 2005-07-13 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.149 | 1.117 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.149 | 1.117 | 1.149 | 1.149 | 1.149 | 23,278 | 1.1492 | 2.88% |
| 2005-07-11 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.117 | 1.117 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-07-08 | 0 | 2.600 | 2.525 | 2.650 | 2.600 | 2.625 | 112,000 | 291,500 | 2.6027 | 1.117 | 1.085 | 1.138 | 1.117 | 1.128 | 260,714 | 1.1181 | -0.95% |
| 2005-07-07 | 0 | 2.625 | 2.525 | 2.675 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.128 | 1.085 | 1.149 | 1.128 | 1.128 | 116,390 | 1.1277 | -1.87% |
| 2005-07-06 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.700 | 61,216 | 164,412 | 2.6858 | 1.149 | 1.138 | 1.160 | 1.149 | 1.160 | 142,499 | 1.1538 | -0.93% |
| 2005-07-05 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 125,800 | 339,480 | 2.6986 | 1.160 | 1.160 | 1.181 | 1.160 | 1.160 | 292,838 | 1.1593 | -3.57% |
| 2005-07-04 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 1.203 | 1.181 | 1.214 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 2.800 | 2.675 | 2.825 | - | - | 0 | 0 | - | 1.203 | 1.149 | 1.214 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.203 | 1.138 | 1.224 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 2.800 | 2.700 | 2.875 | - | - | 0 | 0 | - | 1.203 | 1.160 | 1.235 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 2.800 | 2.750 | 2.825 | 2.750 | 2.800 | 34,304 | 95,656 | 2.7885 | 1.203 | 1.181 | 1.214 | 1.181 | 1.203 | 79,853 | 1.1979 | 0.00% |
| 2005-06-24 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 2,632 | 7,275 | 2.7641 | 1.203 | 1.181 | 1.203 | 1.203 | 1.203 | 6,127 | 1.1874 | 0.00% |
| 2005-06-23 | 0 | 2.800 | 2.750 | 2.825 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.203 | 1.181 | 1.214 | 1.203 | 1.203 | 69,834 | 1.2028 | 1.82% |
| 2005-06-22 | 0 | 2.750 | 2.750 | 2.850 | 2.700 | 2.800 | 65,680 | 180,368 | 2.7462 | 1.181 | 1.181 | 1.224 | 1.160 | 1.203 | 152,890 | 1.1797 | 1.85% |
| 2005-06-21 | 0 | 2.700 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.160 | 1.138 | 1.224 | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 2.700 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.160 | 1.138 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.160 | 1.160 | 1.203 | 1.160 | 1.160 | 23,278 | 1.1599 | 0.00% |
| 2005-06-16 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 1.160 | 1.149 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 2.700 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.160 | 1.138 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 27,344 | 73,829 | 2.7000 | 1.160 | 1.160 | 1.203 | 1.160 | 1.160 | 63,652 | 1.1599 | -3.57% |
| 2005-06-13 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.203 | 1.160 | 1.203 | 1.203 | 1.203 | 46,556 | 1.2028 | 0.00% |
| 2005-06-10 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.203 | 1.160 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.203 | 1.181 | 1.203 | 1.203 | 1.203 | 46,556 | 1.2028 | 0.00% |
| 2005-06-08 | 0 | 2.800 | 2.725 | 2.825 | 2.800 | 2.800 | 56,080 | 157,014 | 2.7998 | 1.203 | 1.171 | 1.214 | 1.203 | 1.203 | 130,543 | 1.2028 | -0.88% |
| 2005-06-07 | 0 | 2.825 | 2.775 | 2.850 | 2.825 | 2.825 | 80,000 | 226,000 | 2.8250 | 1.214 | 1.192 | 1.224 | 1.214 | 1.214 | 186,224 | 1.2136 | 1.80% |
| 2005-06-06 | 0 | 2.775 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.192 | 1.160 | 1.203 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 2.775 | 2.725 | 2.800 | 2.775 | 2.775 | 14,000 | 38,850 | 2.7750 | 1.192 | 1.171 | 1.203 | 1.192 | 1.192 | 32,589 | 1.1921 | 0.91% |
| 2005-06-02 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 1.181 | 1.160 | 1.181 | - | - | 0 | - | -1.79% |
| 2005-06-01 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 12,000 | 33,600 | 2.8000 | 1.203 | 1.160 | 1.203 | 1.203 | 1.203 | 27,934 | 1.2028 | 1.82% |
| 2005-05-31 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 12,016 | 33,043 | 2.7499 | 1.181 | 1.181 | 1.203 | 1.181 | 1.181 | 27,971 | 1.1813 | -1.79% |
| 2005-05-30 | 0 | 2.800 | 2.750 | 2.800 | 2.775 | 2.800 | 4,000 | 11,150 | 2.7875 | 1.203 | 1.181 | 1.203 | 1.192 | 1.203 | 9,311 | 1.1975 | 1.82% |
| 2005-05-27 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 8,000 | 21,850 | 2.7313 | 1.181 | 1.171 | 1.181 | 1.171 | 1.181 | 18,622 | 1.1733 | 1.85% |
| 2005-05-26 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 64,000 | 172,800 | 2.7000 | 1.160 | 1.160 | 1.171 | 1.160 | 1.160 | 148,980 | 1.1599 | 0.00% |
| 2005-05-25 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 54,000 | 147,100 | 2.7241 | 1.160 | 1.160 | 1.181 | 1.160 | 1.181 | 125,701 | 1.1702 | -1.82% |
| 2005-05-24 | 0 | 2.750 | 2.725 | 2.775 | 2.650 | 2.775 | 168,000 | 452,650 | 2.6943 | 1.181 | 1.171 | 1.192 | 1.138 | 1.192 | 391,071 | 1.1575 | 2.80% |
| 2005-05-23 | 0 | 2.675 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.149 | 1.128 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.650 | 12,672 | 33,480 | 2.6420 | 1.149 | 1.149 | 1.160 | 1.138 | 1.138 | 29,498 | 1.1350 | 0.00% |
| 2005-05-19 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.149 | 1.149 | 1.160 | 1.149 | 1.149 | 23,278 | 1.1492 | 1.90% |
| 2005-05-18 | 0 | 2.625 | 2.625 | 2.675 | - | - | 0 | 0 | - | 1.128 | 1.128 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 2.625 | 2.625 | 2.675 | 2.625 | 2.625 | 92,304 | 242,268 | 2.6247 | 1.128 | 1.128 | 1.149 | 1.128 | 1.128 | 214,866 | 1.1275 | -1.87% |
| 2005-05-13 | 0 | 2.675 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.149 | 1.128 | 1.181 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 2.675 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.149 | 1.128 | 1.181 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 2.675 | 2.650 | 2.725 | - | - | 0 | 0 | - | 1.149 | 1.138 | 1.171 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.675 | 2,000 | 5,350 | 2.6750 | 1.149 | 1.149 | 1.171 | 1.149 | 1.149 | 4,656 | 1.1492 | -2.73% |
| 2005-05-09 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 1.181 | 1.138 | 1.181 | - | - | 0 | - | -0.90% |
| 2005-05-06 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.192 | 1.128 | 1.192 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 2.775 | 2.600 | 2.775 | 2.700 | 2.800 | 100,000 | 272,000 | 2.7200 | 1.192 | 1.117 | 1.192 | 1.160 | 1.203 | 232,781 | 1.1685 | 2.78% |
| 2005-05-04 | 0 | 2.700 | 2.550 | 2.750 | - | - | 0 | 0 | - | 1.160 | 1.095 | 1.181 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 2.700 | 2.550 | 2.700 | 2.500 | 2.700 | 117,356 | 309,654 | 2.6386 | 1.160 | 1.095 | 1.160 | 1.074 | 1.160 | 273,182 | 1.1335 | 3.85% |
| 2005-04-29 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.117 | 1.074 | 1.117 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 1.117 | 1.095 | 1.117 | 1.117 | 1.117 | 9,311 | 1.1169 | 0.00% |
| 2005-04-27 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.117 | 1.074 | 1.117 | 1.117 | 1.117 | 23,278 | 1.1169 | 0.00% |
| 2005-04-26 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.117 | 1.074 | 1.117 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 2.600 | 2.525 | 2.650 | - | - | 20,228 | 52,553 | 2.5980 | 1.117 | 1.085 | 1.138 | - | - | 47,087 | 1.1161 | 0.00% |
| 2005-04-22 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.117 | 1.106 | 1.138 | 1.117 | 1.117 | 46,556 | 1.1169 | -1.89% |
| 2005-04-21 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.700 | 48,000 | 128,200 | 2.6708 | 1.138 | 1.117 | 1.138 | 1.138 | 1.160 | 111,735 | 1.1474 | -1.85% |
| 2005-04-20 | 0 | 2.700 | 2.650 | 2.700 | 2.600 | 3.000 | 144,000 | 388,600 | 2.6986 | 1.160 | 1.138 | 1.160 | 1.117 | 1.289 | 335,204 | 1.1593 | 8.00% |
| 2005-04-19 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.074 | 1.020 | 1.074 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.074 | 0.999 | 1.074 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.074 | 1.010 | 1.074 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.074 | 1.031 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.074 | 1.031 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.074 | 1.031 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.074 | 1.031 | 1.074 | 1.074 | 1.074 | 9,311 | 1.0740 | 0.00% |
| 2005-04-08 | 0 | 2.500 | 2.375 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.074 | 1.020 | 1.074 | 1.074 | 1.074 | 9,311 | 1.0740 | 0.00% |
| 2005-04-07 | 0 | 2.500 | 2.375 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.074 | 1.020 | 1.074 | 1.074 | 1.074 | 9,311 | 1.0740 | 0.00% |
| 2005-04-06 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 1.074 | 1.010 | 1.074 | 1.074 | 1.074 | 37,245 | 1.0740 | 0.00% |
| 2005-04-04 | 0 | 2.500 | 2.325 | 2.500 | 2.500 | 2.500 | 8,000 | 20,000 | 2.5000 | 1.074 | 0.999 | 1.074 | 1.074 | 1.074 | 18,622 | 1.0740 | 0.00% |
| 2005-04-01 | 0 | 2.500 | 2.325 | 2.550 | - | - | 0 | 0 | - | 1.074 | 0.999 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 2.500 | 2.300 | 2.550 | - | - | 0 | 0 | - | 1.074 | 0.988 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.074 | 1.052 | 1.074 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.074 | 0.988 | 1.074 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.074 | 1.010 | 1.074 | 1.074 | 1.074 | 4,656 | 1.0740 | 0.00% |
| 2005-03-23 | 0 | 2.500 | 2.425 | 2.550 | - | - | 20,000 | 50,000 | 2.5000 | 1.074 | 1.042 | 1.095 | - | - | 46,556 | 1.0740 | 0.00% |
| 2005-03-22 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.074 | 1.063 | 1.095 | 1.074 | 1.074 | 116,390 | 1.0740 | 0.00% |
| 2005-03-21 | 0 | 2.500 | 2.500 | 2.525 | - | - | 0 | 0 | - | 1.074 | 1.074 | 1.085 | - | - | 0 | - | 0.00% |
| 2005-03-18 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 62,000 | 155,000 | 2.5000 | 1.074 | 1.074 | 1.095 | 1.074 | 1.074 | 144,324 | 1.0740 | 5.26% |
| 2005-03-17 | 0 | 2.375 | 2.375 | 2.600 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 1.020 | 1.020 | 1.117 | 1.010 | 1.010 | 4,656 | 1.0095 | -5.00% |
| 2005-03-16 | 0 | 2.500 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.074 | 1.010 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 2.500 | 2.425 | 2.600 | - | - | 0 | 0 | - | 1.074 | 1.042 | 1.117 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 101,120 | 252,632 | 2.4983 | 1.074 | 1.052 | 1.095 | 1.074 | 1.074 | 235,388 | 1.0733 | -2.91% |
| 2005-03-11 | 0 | 2.575 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.106 | 1.074 | 1.117 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 1.106 | 1.085 | 1.106 | 1.106 | 1.106 | 46,556 | 1.1062 | 0.00% |
| 2005-03-09 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 272,000 | 706,700 | 2.5982 | 1.106 | 1.095 | 1.117 | 1.106 | 1.117 | 633,163 | 1.1161 | 3.00% |
| 2005-03-08 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.575 | 38,304 | 98,430 | 2.5697 | 1.074 | 1.074 | 1.117 | 1.074 | 1.106 | 89,164 | 1.1039 | -3.85% |
| 2005-03-07 | 0 | 2.600 | 2.575 | 2.600 | 2.450 | 2.600 | 226,000 | 557,600 | 2.4673 | 1.117 | 1.106 | 1.117 | 1.052 | 1.117 | 526,084 | 1.0599 | 0.00% |
| 2005-03-04 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 68,304 | 174,130 | 2.5493 | 1.117 | 1.117 | 1.138 | 1.095 | 1.095 | 158,998 | 1.0952 | 1.96% |
| 2005-03-03 | 0 | 2.550 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.095 | 1.010 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 2.550 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.095 | 1.052 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-03-01 | 0 | 2.550 | 2.475 | 2.550 | - | - | 0 | 0 | - | 1.095 | 1.063 | 1.095 | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 2.550 | 2.450 | 2.575 | - | - | 0 | 0 | - | 1.095 | 1.052 | 1.106 | - | - | 0 | - | 0.00% |
| 2005-02-25 | 0 | 2.550 | 2.550 | 2.575 | - | - | 0 | 0 | - | 1.095 | 1.095 | 1.106 | - | - | 0 | - | 0.99% |
| 2005-02-24 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.085 | 1.085 | 1.095 | 1.074 | 1.074 | 116,390 | 1.0740 | 1.00% |
| 2005-02-23 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.074 | 1.010 | 1.074 | - | - | 0 | - | -0.99% |
| 2005-02-22 | 0 | 2.525 | 2.350 | 2.525 | - | - | 0 | 0 | - | 1.085 | 1.010 | 1.085 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 2.525 | 2.450 | 2.550 | 2.500 | 2.525 | 56,024 | 140,206 | 2.5026 | 1.085 | 1.052 | 1.095 | 1.074 | 1.085 | 130,413 | 1.0751 | 1.00% |
| 2005-02-18 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.074 | 1.031 | 1.074 | 1.074 | 1.074 | 9,311 | 1.0740 | -0.99% |
| 2005-02-17 | 0 | 2.525 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.085 | 1.031 | 1.085 | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.085 | 1.074 | 1.095 | 1.085 | 1.085 | 46,556 | 1.0847 | 1.00% |
| 2005-02-15 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.074 | 1.063 | 1.095 | 1.074 | 1.074 | 116,390 | 1.0740 | 0.00% |
| 2005-02-14 | 0 | 2.500 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.074 | 1.052 | 1.085 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 2.500 | 2.450 | 2.550 | 2.400 | 2.500 | 208,236 | 514,749 | 2.4720 | 1.074 | 1.052 | 1.095 | 1.031 | 1.074 | 484,733 | 1.0619 | 4.17% |
| 2005-02-07 | 0 | 2.400 | 2.375 | 2.400 | - | - | 1,668 | 3,670 | 2.2002 | 1.031 | 1.020 | 1.031 | - | - | 3,883 | 0.9452 | 0.00% |
| 2005-02-04 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.031 | 0.988 | 1.031 | - | - | 0 | - | -2.04% |
| 2005-02-03 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.052 | - | 1.052 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.052 | 0.988 | 1.052 | - | - | 0 | - | -1.01% |
| 2005-02-01 | 0 | 2.475 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.063 | 0.988 | 1.063 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 1.063 | - | 1.063 | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 2.475 | 2.225 | 2.475 | - | - | 0 | 0 | - | 1.063 | 0.956 | 1.063 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 2.475 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.063 | 0.988 | 1.063 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 2.475 | 2.250 | 2.475 | - | - | 20,000 | 45,000 | 2.2500 | 1.063 | 0.967 | 1.063 | - | - | 46,556 | 0.9666 | 0.00% |
| 2005-01-25 | 0 | 2.475 | 2.250 | 2.475 | 2.475 | 2.500 | 44,608 | 111,238 | 2.4937 | 1.063 | 0.967 | 1.063 | 1.063 | 1.074 | 103,839 | 1.0713 | 3.12% |
| 2005-01-24 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.031 | 0.967 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.031 | 1.010 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.031 | 0.967 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.031 | 1.010 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 1.031 | - | 1.052 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.031 | 1.010 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 2.400 | - | 2.450 | - | - | 228 | 502 | 2.2018 | 1.031 | - | 1.052 | - | - | 531 | 0.9458 | 0.00% |
| 2005-01-13 | 0 | 2.400 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.031 | 0.967 | 1.042 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 2.400 | 2.200 | 2.425 | 2.400 | 2.400 | 44,000 | 105,600 | 2.4000 | 1.031 | 0.945 | 1.042 | 1.031 | 1.031 | 102,423 | 1.0310 | 0.00% |
| 2005-01-11 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.031 | 1.031 | 1.042 | 1.031 | 1.031 | 13,967 | 1.0310 | 0.00% |
| 2005-01-10 | 0 | 2.400 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.031 | 0.988 | 1.042 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 2.400 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.031 | 0.967 | 1.052 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 2.400 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.031 | 0.988 | 1.063 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 2.400 | 2.350 | 2.450 | 2.350 | 2.400 | 36,000 | 85,600 | 2.3778 | 1.031 | 1.010 | 1.052 | 1.010 | 1.031 | 83,801 | 1.0215 | 1.05% |
| 2005-01-04 | 0 | 2.375 | 2.375 | 2.425 | - | - | 0 | 0 | - | 1.020 | 1.020 | 1.042 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 2.375 | 2.375 | 2.450 | 2.375 | 2.375 | 3,800 | 8,845 | 2.3276 | 1.020 | 1.020 | 1.052 | 1.020 | 1.020 | 8,846 | 0.9999 | -2.06% |
| 2004-12-31 | 0 | 2.425 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.042 | 1.010 | 1.052 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.400 | 250,000 | 600,000 | 2.4000 | 1.042 | 1.042 | 1.052 | 1.031 | 1.031 | 581,951 | 1.0310 | 1.04% |
| 2004-12-29 | 0 | 2.400 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.031 | 1.031 | 1.052 | - | - | 0 | - | 1.05% |
| 2004-12-28 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.375 | 50,000 | 118,750 | 2.3750 | 1.020 | 1.010 | 1.031 | 1.020 | 1.020 | 116,390 | 1.0203 | 1.06% |
| 2004-12-24 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 14,000 | 32,900 | 2.3500 | 1.010 | 1.010 | 1.052 | 1.010 | 1.010 | 32,589 | 1.0095 | -1.05% |
| 2004-12-23 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 94,000 | 221,500 | 2.3564 | 1.020 | 1.020 | 1.031 | 1.010 | 1.020 | 218,814 | 1.0123 | 0.00% |
| 2004-12-22 | 0 | 2.375 | 2.325 | 2.375 | 2.350 | 2.375 | 22,000 | 51,750 | 2.3523 | 1.020 | 0.999 | 1.020 | 1.010 | 1.020 | 51,212 | 1.0105 | -1.86% |
| 2004-12-21 | 0 | 2.420 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.040 | 0.988 | 1.042 | - | - | 0 | - | 0.00% |
| 2004-12-20 | 0 | 2.450 | 2.300 | 2.450 | 2.450 | 2.450 | 18,000 | 44,100 | 2.4500 | 1.040 | 0.976 | 1.040 | 1.040 | 1.040 | 42,420 | 1.0396 | 2.08% |
| 2004-12-17 | 0 | 2.400 | 2.350 | 2.400 | - | - | 184 | 414 | 2.2500 | 1.018 | 0.997 | 1.018 | - | - | 434 | 0.9547 | 0.00% |
| 2004-12-16 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.018 | 0.997 | 1.018 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.018 | 0.997 | 1.018 | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 40,000 | 96,000 | 2.4000 | 1.018 | 0.997 | 1.018 | 1.018 | 1.018 | 94,266 | 1.0184 | 2.13% |
| 2004-12-13 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 40,000 | 94,000 | 2.3500 | 0.997 | 0.997 | 1.018 | 0.997 | 0.997 | 94,266 | 0.9972 | -1.05% |
| 2004-12-10 | 0 | 2.375 | 2.350 | 2.425 | - | - | 0 | 0 | - | 1.008 | 0.997 | 1.029 | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 2.375 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.008 | 0.997 | 1.061 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 36,000 | 86,000 | 2.3889 | 1.008 | 1.008 | 1.029 | 1.008 | 1.018 | 84,840 | 1.0137 | -2.06% |
| 2004-12-07 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.425 | 100,000 | 241,500 | 2.4150 | 1.029 | 1.018 | 1.040 | 1.018 | 1.029 | 235,666 | 1.0248 | -2.02% |
| 2004-12-06 | 0 | 2.475 | 2.400 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.050 | 1.018 | 1.050 | 1.061 | 1.061 | 23,567 | 1.0608 | 2.06% |
| 2004-12-03 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 110,000 | 265,800 | 2.4164 | 1.029 | 1.029 | 1.040 | 1.018 | 1.040 | 259,233 | 1.0253 | -1.02% |
| 2004-12-02 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 206,000 | 504,700 | 2.4500 | 1.040 | 1.029 | 1.040 | 1.040 | 1.040 | 485,472 | 1.0396 | 2.08% |
| 2004-12-01 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 260,000 | 624,000 | 2.4000 | 1.018 | 0.997 | 1.040 | 1.018 | 1.018 | 612,732 | 1.0184 | 0.00% |
| 2004-11-30 | 0 | 2.400 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.018 | 0.976 | 1.029 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 200,000 | 480,000 | 2.4000 | 1.018 | 0.997 | 1.040 | 1.018 | 1.018 | 471,332 | 1.0184 | 0.00% |
| 2004-11-26 | 0 | 2.400 | 2.375 | 2.450 | 2.400 | 2.400 | 250,000 | 600,000 | 2.4000 | 1.018 | 1.008 | 1.040 | 1.018 | 1.018 | 589,166 | 1.0184 | 0.00% |
| 2004-11-25 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 120,000 | 288,000 | 2.4000 | 1.018 | 1.008 | 1.018 | 1.018 | 1.018 | 282,799 | 1.0184 | -1.03% |
| 2004-11-24 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 70,000 | 169,500 | 2.4214 | 1.029 | 1.018 | 1.029 | 1.018 | 1.029 | 164,966 | 1.0275 | -1.02% |
| 2004-11-23 | 0 | 2.450 | 2.425 | 2.450 | 2.250 | 2.450 | 237,904 | 569,694 | 2.3946 | 1.040 | 1.029 | 1.040 | 0.955 | 1.040 | 560,659 | 1.0161 | 1.03% |
| 2004-11-22 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.400 | 200,000 | 480,000 | 2.4000 | 1.029 | 1.029 | 1.040 | 1.018 | 1.018 | 471,332 | 1.0184 | 0.00% |
| 2004-11-19 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 462,608 | 1,110,348 | 2.4002 | 1.029 | 1.018 | 1.029 | 1.018 | 1.029 | 1,090,211 | 1.0185 | 2.11% |
| 2004-11-18 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.400 | 58,000 | 138,350 | 2.3853 | 1.008 | 0.997 | 1.018 | 1.008 | 1.018 | 136,686 | 1.0122 | 0.00% |
| 2004-11-17 | 0 | 2.375 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.008 | 0.997 | 1.018 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.375 | 2.250 | 2.375 | 2.350 | 2.375 | 152,000 | 357,250 | 2.3503 | 1.008 | 0.955 | 1.008 | 0.997 | 1.008 | 358,213 | 0.9973 | -1.04% |
| 2004-11-15 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 293,596 | 692,241 | 2.3578 | 1.018 | 0.997 | 1.018 | 0.997 | 1.018 | 691,907 | 1.0005 | 2.13% |
| 2004-11-12 | 0 | 2.350 | 2.325 | 2.400 | 2.325 | 2.425 | 386,000 | 908,700 | 2.3541 | 0.997 | 0.987 | 1.018 | 0.987 | 1.029 | 909,672 | 0.9989 | 0.00% |
| 2004-11-11 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 12,000 | 27,700 | 2.3083 | 0.997 | 0.987 | 0.997 | 0.976 | 0.997 | 28,280 | 0.9795 | 0.00% |
| 2004-11-10 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 26,000 | 59,900 | 2.3038 | 0.997 | 0.976 | 0.997 | 0.976 | 0.997 | 61,273 | 0.9776 | 0.00% |
| 2004-11-09 | 0 | 2.350 | 2.300 | 2.350 | 2.325 | 2.350 | 186,000 | 432,950 | 2.3277 | 0.997 | 0.976 | 0.997 | 0.987 | 0.997 | 438,339 | 0.9877 | 1.08% |
| 2004-11-08 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 110,000 | 255,750 | 2.3250 | 0.987 | 0.976 | 0.997 | 0.987 | 0.987 | 259,233 | 0.9866 | 1.09% |
| 2004-11-05 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 30,000 | 69,250 | 2.3083 | 0.976 | 0.976 | 0.987 | 0.976 | 0.987 | 70,700 | 0.9795 | 0.00% |
| 2004-11-04 | 0 | 2.300 | 2.250 | 2.325 | - | - | 0 | 0 | - | 0.976 | 0.955 | 0.987 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 2.300 | 2.225 | 2.350 | - | - | 0 | 0 | - | 0.976 | 0.944 | 0.997 | - | - | 0 | - | 0.00% |
| 2004-11-02 | 0 | 2.300 | 2.200 | 2.300 | - | - | 336 | 706 | 2.1012 | 0.976 | 0.934 | 0.976 | - | - | 792 | 0.8916 | 0.00% |
| 2004-11-01 | 0 | 2.300 | - | 2.325 | - | - | 0 | 0 | - | 0.976 | - | 0.987 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 2.300 | 2.250 | 2.350 | 2.275 | 2.300 | 79,484 | 182,615 | 2.2975 | 0.976 | 0.955 | 0.997 | 0.965 | 0.976 | 187,317 | 0.9749 | 1.10% |
| 2004-10-28 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.275 | 78,000 | 177,400 | 2.2744 | 0.965 | 0.965 | 0.976 | 0.955 | 0.965 | 183,820 | 0.9651 | 1.11% |
| 2004-10-27 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.955 | 0.955 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 22,000 | 49,500 | 2.2500 | 0.955 | 0.955 | 0.976 | 0.955 | 0.955 | 51,847 | 0.9547 | -1.10% |
| 2004-10-25 | 0 | 2.275 | 2.075 | 2.300 | - | - | 0 | 0 | - | 0.965 | 0.880 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.275 | 2.100 | 2.300 | 2.275 | 2.325 | 622,000 | 1,428,350 | 2.2964 | 0.965 | 0.891 | 0.976 | 0.965 | 0.987 | 1,465,844 | 0.9744 | -2.15% |
| 2004-10-20 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 109,140 | 253,608 | 2.3237 | 0.987 | 0.987 | 0.997 | 0.987 | 0.987 | 257,206 | 0.9860 | 0.00% |
| 2004-10-19 | 0 | 2.325 | 2.325 | 2.350 | - | - | 0 | 0 | - | 0.987 | 0.987 | 0.997 | - | - | 0 | - | 1.09% |
| 2004-10-18 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 46,000 | 106,150 | 2.3076 | 0.976 | 0.976 | 0.987 | 0.976 | 0.987 | 108,406 | 0.9792 | -2.13% |
| 2004-10-15 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.997 | 0.955 | 0.997 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.350 | 2.225 | - | - | - | 0 | 0 | - | 0.997 | 0.944 | - | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 2.350 | 2.300 | 2.350 | 2.325 | 2.350 | 45,800 | 106,535 | 2.3261 | 0.997 | 0.976 | 0.997 | 0.987 | 0.997 | 107,935 | 0.9870 | 1.08% |
| 2004-10-12 | 0 | 2.325 | 2.300 | 2.350 | - | - | 0 | 0 | - | 0.987 | 0.976 | 0.997 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 0.987 | 0.987 | 0.997 | 0.976 | 0.976 | 4,713 | 0.9760 | 0.00% |
| 2004-10-08 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 100,000 | 232,500 | 2.3250 | 0.987 | 0.976 | 0.997 | 0.987 | 0.987 | 235,666 | 0.9866 | -1.06% |
| 2004-10-07 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.350 | 172,960 | 402,062 | 2.3246 | 0.997 | 0.997 | 1.008 | 0.987 | 0.997 | 407,608 | 0.9864 | 1.08% |
| 2004-10-06 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 380,000 | 886,000 | 2.3316 | 0.987 | 0.987 | 0.997 | 0.987 | 0.997 | 895,532 | 0.9894 | -3.13% |
| 2004-10-05 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 6,084 | 14,341 | 2.3572 | 1.018 | 0.997 | 1.018 | 1.018 | 1.018 | 14,338 | 1.0002 | 1.05% |
| 2004-10-04 | 0 | 2.375 | 2.375 | 2.400 | 2.325 | 2.350 | 78,000 | 181,750 | 2.3301 | 1.008 | 1.008 | 1.018 | 0.987 | 0.997 | 183,820 | 0.9887 | 3.26% |
| 2004-09-30 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 16,000 | 36,800 | 2.3000 | 0.976 | 0.976 | 0.997 | 0.976 | 0.976 | 37,707 | 0.9760 | 1.10% |
| 2004-09-28 | 0 | 2.275 | 2.100 | 2.350 | - | - | 0 | 0 | - | 0.965 | 0.891 | 0.997 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 55,068 | 125,200 | 2.2736 | 0.965 | 0.965 | 0.976 | 0.965 | 0.965 | 129,777 | 0.9647 | 0.00% |
| 2004-09-24 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.965 | 0.955 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 2.275 | 2.200 | 2.300 | 2.275 | 2.275 | 30,000 | 68,250 | 2.2750 | 0.965 | 0.934 | 0.976 | 0.965 | 0.965 | 70,700 | 0.9653 | -1.09% |
| 2004-09-22 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 0.976 | 0.965 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 0.976 | 0.944 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 2.300 | 2.150 | 2.325 | - | - | 0 | 0 | - | 0.976 | 0.912 | 0.987 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.300 | 2.250 | 2.325 | - | - | 0 | 0 | - | 0.976 | 0.955 | 0.987 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 60,000 | 137,000 | 2.2833 | 0.976 | 0.965 | 0.976 | 0.965 | 0.976 | 141,400 | 0.9689 | 2.91% |
| 2004-09-15 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 100,000 | 227,500 | 2.2750 | 0.948 | 0.938 | 0.959 | 0.948 | 0.948 | 239,884 | 0.9484 | 0.00% |
| 2004-09-13 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 31,056 | 70,758 | 2.2784 | 0.948 | 0.938 | 0.959 | 0.948 | 0.948 | 74,498 | 0.9498 | 0.00% |
| 2004-09-10 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 30,000 | 68,250 | 2.2750 | 0.948 | 0.938 | 0.948 | 0.948 | 0.948 | 71,965 | 0.9484 | -1.09% |
| 2004-09-08 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 69,056 | 158,697 | 2.2981 | 0.959 | 0.948 | 0.959 | 0.959 | 0.959 | 165,654 | 0.9580 | 2.22% |
| 2004-09-07 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.250 | 7,728 | 17,215 | 2.2276 | 0.938 | 0.938 | 0.980 | 0.938 | 0.938 | 18,538 | 0.9286 | -2.17% |
| 2004-09-06 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 60,000 | 138,000 | 2.3000 | 0.959 | 0.959 | 0.980 | 0.959 | 0.959 | 143,930 | 0.9588 | 2.22% |
| 2004-09-03 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 44,052 | 98,912 | 2.2453 | 0.938 | 0.938 | 0.959 | 0.938 | 0.938 | 105,674 | 0.9360 | -2.17% |
| 2004-09-01 | 0 | 2.300 | 2.250 | 2.325 | 2.300 | 2.300 | 100,968 | 232,081 | 2.2986 | 0.959 | 0.938 | 0.969 | 0.959 | 0.959 | 242,206 | 0.9582 | 0.00% |
| 2004-08-31 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.928 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 2.300 | 2.250 | 2.300 | 2.275 | 2.300 | 42,000 | 95,600 | 2.2762 | 0.959 | 0.938 | 0.959 | 0.948 | 0.959 | 100,751 | 0.9489 | 2.22% |
| 2004-08-24 | 0 | 2.250 | 2.225 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.928 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.250 | 2.225 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.928 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.300 | 80,000 | 180,000 | 2.2500 | 0.938 | 0.938 | 0.959 | 0.917 | 0.959 | 191,907 | 0.9380 | 1.12% |
| 2004-08-18 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 20,000 | 44,500 | 2.2250 | 0.928 | 0.928 | 0.959 | 0.928 | 0.928 | 47,977 | 0.9275 | -2.20% |
| 2004-08-17 | 0 | 2.275 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.948 | 0.928 | 0.948 | - | - | 0 | - | -1.09% |
| 2004-08-16 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.959 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 98,000 | 220,600 | 2.2510 | 0.959 | 0.938 | 0.959 | 0.938 | 0.959 | 235,086 | 0.9384 | 1.10% |
| 2004-08-12 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 15,800 | 35,420 | 2.2418 | 0.948 | 0.938 | 0.948 | 0.938 | 0.948 | 37,902 | 0.9345 | 0.00% |
| 2004-08-11 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.948 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.275 | 2.225 | 2.300 | 2.275 | 2.275 | 40,000 | 91,000 | 2.2750 | 0.948 | 0.928 | 0.959 | 0.948 | 0.948 | 95,954 | 0.9484 | 0.00% |
| 2004-08-09 | 0 | 2.275 | 2.225 | 2.275 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 0.948 | 0.928 | 0.948 | 0.948 | 0.948 | 23,988 | 0.9484 | 1.11% |
| 2004-08-06 | 0 | 2.250 | - | 2.275 | - | - | 0 | 0 | - | 0.938 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.938 | 0.928 | 0.948 | 0.938 | 0.938 | 119,942 | 0.9380 | -1.10% |
| 2004-08-03 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.275 | 52,000 | 115,800 | 2.2269 | 0.948 | 0.938 | 0.948 | 0.928 | 0.948 | 124,740 | 0.9283 | 1.11% |
| 2004-08-02 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.938 | 0.938 | 0.959 | 0.938 | 0.938 | 119,942 | 0.9380 | -1.10% |
| 2004-07-30 | 0 | 2.275 | 2.275 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.948 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 86,000 | 196,550 | 2.2855 | 0.948 | 0.948 | 0.959 | 0.948 | 0.959 | 206,300 | 0.9527 | 0.00% |
| 2004-07-28 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 100,000 | 227,500 | 2.2750 | 0.948 | 0.938 | 0.959 | 0.948 | 0.948 | 239,884 | 0.9484 | 1.11% |
| 2004-07-27 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 5,056 | 11,270 | 2.2290 | 0.938 | 0.938 | 0.959 | 0.938 | 0.938 | 12,129 | 0.9292 | -2.17% |
| 2004-07-26 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 14,000 | 32,200 | 2.3000 | 0.959 | 0.938 | 0.959 | 0.959 | 0.959 | 33,584 | 0.9588 | 0.00% |
| 2004-07-22 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 100,708 | 231,522 | 2.2989 | 0.959 | 0.938 | 0.959 | 0.959 | 0.959 | 241,582 | 0.9584 | 1.10% |
| 2004-07-21 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 86,464 | 195,948 | 2.2662 | 0.948 | 0.938 | 0.948 | 0.938 | 0.948 | 207,413 | 0.9447 | 1.11% |
| 2004-07-20 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 100,000 | 225,000 | 2.2500 | 0.938 | 0.938 | 0.948 | 0.938 | 0.938 | 239,884 | 0.9380 | 0.00% |
| 2004-07-19 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 30,000 | 67,500 | 2.2500 | 0.938 | 0.938 | 0.959 | 0.938 | 0.938 | 71,965 | 0.9380 | -2.17% |
| 2004-07-15 | 0 | 2.300 | 2.225 | 2.300 | 2.250 | 2.300 | 120,000 | 273,500 | 2.2792 | 0.959 | 0.928 | 0.959 | 0.938 | 0.959 | 287,861 | 0.9501 | 3.37% |
| 2004-07-14 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 10,000 | 22,250 | 2.2250 | 0.928 | 0.928 | 0.959 | 0.928 | 0.928 | 23,988 | 0.9275 | -1.11% |
| 2004-07-13 | 0 | 2.250 | 2.150 | 2.350 | - | - | 0 | 0 | - | 0.938 | 0.896 | 0.980 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.250 | 2.150 | 2.375 | - | - | 0 | 0 | - | 0.938 | 0.896 | 0.990 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 2.250 | 2.225 | 2.300 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.938 | 0.928 | 0.959 | 0.938 | 0.938 | 119,942 | 0.9380 | -1.10% |
| 2004-07-08 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 0.948 | 0.938 | 0.959 | 0.948 | 0.948 | 23,988 | 0.9484 | 1.11% |
| 2004-07-07 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 0.938 | 0.938 | 0.969 | 0.938 | 0.938 | 23,988 | 0.9380 | -2.17% |
| 2004-07-06 | 0 | 2.300 | 2.150 | 2.375 | 2.300 | 2.350 | 80,000 | 185,750 | 2.3219 | 0.959 | 0.896 | 0.990 | 0.959 | 0.980 | 191,907 | 0.9679 | 0.00% |
| 2004-07-05 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.300 | 2.300 | 2.350 | 2.200 | 2.300 | 93,472 | 210,691 | 2.2541 | 0.959 | 0.959 | 0.980 | 0.917 | 0.959 | 224,224 | 0.9396 | 2.22% |
| 2004-06-29 | 0 | 2.250 | - | 2.275 | - | - | 0 | 0 | - | 0.938 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.938 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.896 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.896 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-23 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.938 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.250 | - | 2.375 | - | - | 10,000 | 22,500 | 2.2500 | 0.938 | - | 0.990 | - | - | 23,988 | 0.9380 | 0.00% |
| 2004-06-17 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 150,000 | 337,500 | 2.2500 | 0.938 | 0.938 | 0.959 | 0.938 | 0.938 | 359,826 | 0.9380 | -2.17% |
| 2004-06-15 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 0.959 | 0.938 | 0.959 | 0.959 | 0.959 | 47,977 | 0.9588 | 0.00% |
| 2004-06-11 | 0 | 2.300 | 2.250 | 2.375 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 0.959 | 0.938 | 0.990 | 0.959 | 0.959 | 23,988 | 0.9588 | 4.55% |
| 2004-06-10 | 0 | 2.200 | 2.200 | 2.350 | 2.200 | 2.200 | 12,000 | 26,400 | 2.2000 | 0.917 | 0.917 | 0.980 | 0.917 | 0.917 | 28,786 | 0.9171 | -2.22% |
| 2004-06-09 | 0 | 2.250 | 2.200 | 2.375 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.990 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 2.250 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.875 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.250 | 2.200 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 0.938 | 0.917 | 0.959 | 0.938 | 0.938 | 23,988 | 0.9380 | -1.10% |
| 2004-06-04 | 0 | 2.275 | - | 2.375 | - | - | 0 | 0 | - | 0.948 | - | 0.990 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.275 | - | 2.300 | - | - | 0 | 0 | - | 0.948 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 2.275 | 2.275 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.948 | 0.959 | - | - | 0 | - | 1.11% |
| 2004-06-01 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 2.250 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.980 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 2.250 | 2.200 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 0.938 | 0.917 | 0.959 | 0.938 | 0.938 | 23,988 | 0.9380 | 0.00% |
| 2004-05-27 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 2.250 | 2.200 | 2.275 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.948 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.917 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 2.250 | 2.200 | 2.275 | 2.250 | 2.275 | 72,736 | 163,596 | 2.2492 | 0.938 | 0.917 | 0.948 | 0.938 | 0.948 | 174,482 | 0.9376 | 4.65% |
| 2004-05-20 | 0 | 2.150 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.896 | 0.875 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.896 | - | 0.938 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.896 | 0.834 | 0.917 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.150 | - | 2.200 | - | - | 10,000 | 22,000 | 2.2000 | 0.896 | - | 0.917 | - | - | 23,988 | 0.9171 | 0.00% |
| 2004-05-14 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.896 | 0.886 | 0.917 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 2.150 | 2.125 | 2.150 | - | - | 0 | 0 | - | 0.896 | 0.886 | 0.896 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.150 | 2.125 | 2.250 | - | - | 0 | 0 | - | 0.896 | 0.886 | 0.938 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 50,000 | 107,500 | 2.1500 | 0.896 | 0.896 | 0.938 | 0.896 | 0.896 | 119,942 | 0.8963 | -5.49% |
| 2004-05-10 | 0 | 2.275 | - | 2.300 | - | - | 0 | 0 | - | 0.948 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 84,000 | 191,100 | 2.2750 | 0.948 | 0.938 | 0.959 | 0.948 | 0.948 | 201,503 | 0.9484 | -1.09% |
| 2004-05-05 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 120,000 | 276,000 | 2.3000 | 0.959 | 0.948 | 0.959 | 0.959 | 0.959 | 287,861 | 0.9588 | -1.08% |
| 2004-05-04 | 0 | 2.325 | 2.250 | 2.350 | 2.275 | 2.325 | 136,000 | 313,800 | 2.3074 | 0.969 | 0.938 | 0.980 | 0.948 | 0.969 | 326,242 | 0.9619 | 4.49% |
| 2004-05-03 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 15,200 | 33,374 | 2.1957 | 0.928 | 0.928 | 0.959 | 0.928 | 0.928 | 36,462 | 0.9153 | 1.14% |
| 2004-04-30 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.200 | 70,000 | 153,000 | 2.1857 | 0.917 | 0.917 | 0.928 | 0.896 | 0.917 | 167,919 | 0.9112 | -2.22% |
| 2004-04-29 | 0 | 2.250 | 2.050 | 2.250 | - | - | 0 | 0 | - | 0.938 | 0.855 | 0.938 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 2.250 | - | 2.375 | - | - | 0 | 0 | - | 0.938 | - | 0.990 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.250 | 2.175 | 2.250 | - | - | 0 | 0 | - | 0.938 | 0.907 | 0.938 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.250 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.938 | 0.875 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.250 | 2.125 | 2.250 | - | - | 0 | 0 | - | 0.938 | 0.886 | 0.938 | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.938 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 2.250 | - | 2.300 | 2.250 | 2.250 | 28,000 | 63,000 | 2.2500 | 0.938 | - | 0.959 | 0.938 | 0.938 | 67,168 | 0.9380 | 0.00% |
| 2004-04-20 | 0 | 2.250 | - | 2.275 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.938 | - | 0.948 | 0.938 | 0.938 | 119,942 | 0.9380 | 3.45% |
| 2004-04-19 | 0 | 2.175 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.907 | 0.907 | 0.948 | - | - | 0 | - | 1.16% |
| 2004-04-16 | 0 | 2.150 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.896 | 0.896 | 0.938 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.200 | 144,792 | 311,324 | 2.1501 | 0.896 | 0.896 | 0.938 | 0.896 | 0.917 | 347,333 | 0.8963 | -4.44% |
| 2004-04-14 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 50,112 | 112,730 | 2.2496 | 0.938 | 0.938 | 0.948 | 0.938 | 0.938 | 120,211 | 0.9378 | 0.00% |
| 2004-04-13 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 50,112 | 112,727 | 2.2495 | 0.938 | 0.938 | 0.948 | 0.938 | 0.938 | 120,211 | 0.9377 | 0.00% |
| 2004-04-08 | 0 | 2.250 | 2.150 | 2.275 | 2.250 | 2.250 | 100,000 | 225,000 | 2.2500 | 0.938 | 0.896 | 0.948 | 0.938 | 0.938 | 239,884 | 0.9380 | -1.10% |
| 2004-04-07 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.938 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 140,000 | 319,000 | 2.2786 | 0.948 | 0.938 | 0.959 | 0.948 | 0.959 | 335,838 | 0.9499 | 0.00% |
| 2004-04-02 | 0 | 2.275 | 2.275 | 2.350 | 2.225 | 2.275 | 132,000 | 298,800 | 2.2636 | 0.948 | 0.948 | 0.980 | 0.928 | 0.948 | 316,647 | 0.9436 | 2.25% |
| 2004-04-01 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 50,000 | 111,250 | 2.2250 | 0.928 | 0.928 | 0.959 | 0.928 | 0.928 | 119,942 | 0.9275 | 1.14% |
| 2004-03-31 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 150,000 | 330,000 | 2.2000 | 0.917 | 0.917 | 0.948 | 0.917 | 0.917 | 359,826 | 0.9171 | 2.33% |
| 2004-03-30 | 0 | 2.150 | 2.000 | 2.300 | 2.150 | 2.175 | 34,180 | 73,569 | 2.1524 | 0.896 | 0.834 | 0.959 | 0.896 | 0.907 | 81,992 | 0.8973 | -2.27% |
| 2004-03-29 | 0 | 2.200 | 2.150 | 2.325 | - | - | 0 | 0 | - | 0.917 | 0.896 | 0.969 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 2.200 | 2.150 | 2.350 | - | - | 0 | 0 | - | 0.917 | 0.896 | 0.980 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 2.200 | 2.150 | 2.375 | - | - | 0 | 0 | - | 0.917 | 0.896 | 0.990 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.200 | 2.150 | 2.325 | - | - | 0 | 0 | - | 0.917 | 0.896 | 0.969 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.917 | 0.896 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.200 | 2.200 | 2.300 | 2.175 | 2.175 | 2,532 | 5,454 | 2.1540 | 0.917 | 0.917 | 0.959 | 0.907 | 0.907 | 6,074 | 0.8979 | 0.00% |
| 2004-03-19 | 0 | 2.200 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.917 | 0.907 | 0.948 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 32,532 | 71,517 | 2.1984 | 0.917 | 0.917 | 0.948 | 0.917 | 0.917 | 78,039 | 0.9164 | -1.12% |
| 2004-03-17 | 0 | 2.225 | 2.175 | 2.375 | - | - | 0 | 0 | - | 0.928 | 0.907 | 0.990 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.225 | 2.150 | 2.275 | 2.125 | 2.225 | 40,000 | 88,100 | 2.2025 | 0.928 | 0.896 | 0.948 | 0.886 | 0.928 | 95,954 | 0.9182 | -2.20% |
| 2004-03-15 | 0 | 2.275 | 2.150 | 2.400 | - | - | 0 | 0 | - | 0.948 | 0.896 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 2.275 | 2.125 | 2.350 | - | - | 0 | 0 | - | 0.948 | 0.886 | 0.980 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 2.275 | 2.125 | 2.475 | - | - | 0 | 0 | - | 0.948 | 0.886 | 1.032 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 2.275 | 2.225 | 2.375 | - | - | 0 | 0 | - | 0.948 | 0.928 | 0.990 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.275 | 2.275 | 2.400 | - | - | 0 | 0 | - | 0.948 | 0.948 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.275 | 110,000 | 251,500 | 2.2864 | 0.948 | 0.948 | 1.000 | 0.948 | 0.948 | 263,872 | 0.9531 | -1.09% |
| 2004-03-05 | 0 | 2.300 | 2.300 | 2.400 | 2.250 | 2.350 | 110,000 | 251,250 | 2.2841 | 0.959 | 0.959 | 1.000 | 0.938 | 0.980 | 263,872 | 0.9522 | -2.13% |
| 2004-03-04 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 3,484 | 8,039 | 2.3074 | 0.980 | 0.980 | 1.021 | 0.980 | 0.980 | 8,358 | 0.9619 | 1.08% |
| 2004-03-03 | 0 | 2.325 | 2.325 | 2.450 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 0.969 | 0.969 | 1.021 | 0.969 | 0.969 | 23,988 | 0.9692 | -2.11% |
| 2004-03-02 | 0 | 2.375 | 2.350 | 2.450 | 2.375 | 2.450 | 90,000 | 216,000 | 2.4000 | 0.990 | 0.980 | 1.021 | 0.990 | 1.021 | 215,896 | 1.0005 | 1.06% |
| 2004-03-01 | 0 | 2.350 | 2.275 | 2.450 | 2.350 | 2.450 | 51,068 | 121,876 | 2.3865 | 0.980 | 0.948 | 1.021 | 0.980 | 1.021 | 122,504 | 0.9949 | -6.00% |
| 2004-02-27 | 0 | 2.500 | 2.375 | 2.550 | - | - | 0 | 0 | - | 1.042 | 0.990 | 1.063 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.500 | 2.375 | 2.525 | - | - | 0 | 0 | - | 1.042 | 0.990 | 1.053 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.042 | 0.990 | 1.042 | - | - | 0 | - | 0.00% |
| 2004-02-24 | 0 | 2.500 | 2.375 | 2.525 | - | - | 0 | 0 | - | 1.042 | 0.990 | 1.053 | - | - | 0 | - | 0.00% |
| 2004-02-23 | 0 | 2.500 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.042 | 1.021 | 1.053 | - | - | 0 | - | 0.00% |
| 2004-02-20 | 0 | 2.500 | 2.425 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.042 | 1.011 | 1.042 | 1.042 | 1.042 | 4,798 | 1.0422 | -0.99% |
| 2004-02-19 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.053 | 1.042 | 1.053 | 1.053 | 1.053 | 47,977 | 1.0526 | 1.00% |
| 2004-02-18 | 0 | 2.500 | 2.500 | 2.575 | - | - | 15,683 | 39,208 | 2.5000 | 1.042 | 1.042 | 1.073 | - | - | 37,621 | 1.0422 | 0.00% |
| 2004-02-17 | 0 | 2.500 | 2.450 | 2.575 | 2.500 | 2.575 | 220,000 | 553,250 | 2.5148 | 1.042 | 1.021 | 1.073 | 1.042 | 1.073 | 527,745 | 1.0483 | -0.99% |
| 2004-02-16 | 0 | 2.525 | 2.475 | 2.525 | 2.525 | 2.525 | 42,532 | 107,300 | 2.5228 | 1.053 | 1.032 | 1.053 | 1.053 | 1.053 | 102,027 | 1.0517 | 1.00% |
| 2004-02-13 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.500 | 144,532 | 360,327 | 2.4931 | 1.042 | 1.042 | 1.053 | 1.021 | 1.042 | 346,709 | 1.0393 | 2.04% |
| 2004-02-12 | 0 | 2.450 | 2.375 | 2.500 | 2.450 | 2.450 | 52,000 | 127,400 | 2.4500 | 1.021 | 0.990 | 1.042 | 1.021 | 1.021 | 124,740 | 1.0213 | 3.16% |
| 2004-02-11 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.425 | 36,672 | 88,029 | 2.4004 | 0.990 | 0.990 | 1.032 | 0.990 | 1.011 | 87,970 | 1.0007 | -2.06% |
| 2004-02-10 | 0 | 2.425 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.011 | 0.980 | 1.021 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 130,000 | 312,050 | 2.4004 | 1.011 | 1.000 | 1.011 | 1.000 | 1.011 | 311,849 | 1.0006 | -1.02% |
| 2004-02-06 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 42,000 | 102,900 | 2.4500 | 1.021 | 1.000 | 1.021 | 1.021 | 1.021 | 100,751 | 1.0213 | 3.16% |
| 2004-02-05 | 0 | 2.375 | 2.375 | 2.550 | - | - | 0 | 0 | - | 0.990 | 0.990 | 1.063 | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 2.375 | 2.375 | 2.550 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.990 | 0.990 | 1.063 | 0.990 | 0.990 | 23,988 | 0.9901 | -3.06% |
| 2004-02-03 | 0 | 2.450 | 2.375 | 2.450 | - | - | 0 | 0 | - | 1.021 | 0.990 | 1.021 | - | - | 0 | - | -2.00% |
| 2004-02-02 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.042 | 0.980 | 1.042 | - | - | 0 | - | -0.99% |
| 2004-01-30 | 0 | 2.525 | 2.425 | 2.525 | - | - | 0 | 0 | - | 1.053 | 1.011 | 1.053 | - | - | 0 | - | 0.00% |
| 2004-01-29 | 0 | 2.525 | 2.350 | 2.525 | 2.450 | 2.525 | 108,000 | 268,700 | 2.4880 | 1.053 | 0.980 | 1.053 | 1.021 | 1.053 | 259,075 | 1.0372 | 1.00% |
| 2004-01-28 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.042 | 0.980 | 1.042 | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.042 | 0.980 | 1.042 | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 2.500 | 2.425 | 2.500 | 2.425 | 2.500 | 12,000 | 29,850 | 2.4875 | 1.042 | 1.011 | 1.042 | 1.011 | 1.042 | 28,786 | 1.0370 | 4.17% |
| 2004-01-21 | 0 | 2.400 | 2.350 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.000 | 0.980 | 1.021 | 1.021 | 1.021 | 23,988 | 1.0213 | 0.00% |
| 2004-01-20 | 0 | 2.400 | 2.425 | 2.450 | - | - | 0 | 0 | - | 1.000 | 1.011 | 1.021 | - | - | 0 | - | 4.35% |
| 2004-01-19 | 0 | 2.300 | 2.300 | 2.475 | 2.300 | 2.300 | 11,264 | 25,781 | 2.2888 | 0.959 | 0.959 | 1.032 | 0.959 | 0.959 | 27,021 | 0.9541 | -1.08% |
| 2004-01-16 | 0 | 2.325 | 2.325 | 2.450 | 2.300 | 2.325 | 50,000 | 115,300 | 2.3060 | 0.969 | 0.969 | 1.021 | 0.959 | 0.969 | 119,942 | 0.9613 | -5.10% |
| 2004-01-15 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 52,000 | 127,400 | 2.4500 | 1.021 | 1.021 | 1.042 | 1.021 | 1.021 | 124,740 | 1.0213 | 4.26% |
| 2004-01-14 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.980 | 0.959 | 1.042 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 2.350 | 2.300 | 2.475 | - | - | 0 | 0 | - | 0.980 | 0.959 | 1.032 | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 2.350 | 2.350 | 2.600 | 2.300 | 2.400 | 160,000 | 371,550 | 2.3222 | 0.980 | 0.980 | 1.084 | 0.959 | 1.000 | 383,814 | 0.9680 | -13.76% |
| 2004-01-09 | 0 | 2.725 | 2.375 | 2.750 | - | - | 0 | 0 | - | 1.136 | 0.990 | 1.146 | - | - | 0 | - | 0.00% |
| 2004-01-08 | 0 | 2.725 | 2.450 | 2.725 | 2.725 | 2.850 | 22,000 | 62,450 | 2.8386 | 1.136 | 1.021 | 1.136 | 1.136 | 1.188 | 52,774 | 1.1833 | -1.80% |
| 2004-01-07 | 0 | 2.775 | 2.775 | 2.850 | 2.650 | 2.850 | 232,532 | 657,323 | 2.8268 | 1.157 | 1.157 | 1.188 | 1.105 | 1.188 | 557,807 | 1.1784 | -2.63% |
| 2004-01-06 | 0 | 2.850 | 2.750 | 2.850 | 2.775 | 2.850 | 280,000 | 787,700 | 2.8132 | 1.188 | 1.146 | 1.188 | 1.157 | 1.188 | 671,675 | 1.1727 | 1.79% |
| 2004-01-05 | 0 | 2.800 | 2.800 | 2.825 | 2.700 | 2.800 | 490,000 | 1,361,750 | 2.7791 | 1.167 | 1.167 | 1.178 | 1.126 | 1.167 | 1,175,432 | 1.1585 | 6.67% |
| 2004-01-02 | 0 | 2.625 | 2.550 | 2.675 | - | - | 0 | 0 | - | 1.094 | 1.063 | 1.115 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.725 | 112,836 | 298,927 | 2.6492 | 1.094 | 1.094 | 1.126 | 1.084 | 1.136 | 270,675 | 1.1044 | 2.94% |
| 2003-12-30 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 116,000 | 298,300 | 2.5716 | 1.063 | 1.063 | 1.084 | 1.063 | 1.084 | 278,265 | 1.0720 | -7.27% |
| 2003-12-29 | 0 | 2.750 | 2.600 | 2.750 | 2.500 | 2.750 | 210,000 | 562,000 | 2.6762 | 1.146 | 1.084 | 1.146 | 1.042 | 1.146 | 503,756 | 1.1156 | 13.40% |
| 2003-12-24 | 0 | 2.425 | 2.400 | 2.550 | - | - | 384 | 883 | 2.2995 | 1.011 | 1.000 | 1.063 | - | - | 921 | 0.9586 | 0.00% |
| 2003-12-23 | 0 | 2.425 | 2.400 | 2.475 | 2.400 | 2.425 | 88,000 | 211,950 | 2.4085 | 1.011 | 1.000 | 1.032 | 1.000 | 1.011 | 211,098 | 1.0040 | 2.11% |
| 2003-12-22 | 0 | 2.375 | 2.350 | - | - | - | 0 | 0 | - | 0.990 | 0.980 | - | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 2.375 | 2.325 | 2.375 | 2.375 | 2.375 | 20,000 | 47,500 | 2.3750 | 0.990 | 0.969 | 0.990 | 0.990 | 0.990 | 47,977 | 0.9901 | 5.09% |
| 2003-12-18 | 0 | 2.300 | 2.275 | 2.400 | 2.300 | 2.300 | 106,000 | 243,800 | 2.3000 | 0.942 | 0.932 | 0.983 | 0.942 | 0.942 | 258,777 | 0.9421 | 0.00% |
| 2003-12-17 | 0 | 2.300 | 2.300 | 2.525 | 2.300 | 2.400 | 138,000 | 325,400 | 2.3580 | 0.942 | 0.942 | 1.034 | 0.942 | 0.983 | 336,899 | 0.9659 | -4.17% |
| 2003-12-16 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.450 | 18,532 | 44,970 | 2.4266 | 0.983 | 0.983 | 1.024 | 0.942 | 1.004 | 45,242 | 0.9940 | -2.04% |
| 2003-12-15 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.004 | 0.942 | 1.004 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.450 | 2.450 | 2.500 | - | - | 880 | 2,024 | 2.3000 | 1.004 | 1.004 | 1.024 | - | - | 2,148 | 0.9421 | 0.00% |
| 2003-12-11 | 0 | 2.450 | 2.450 | 2.500 | - | - | 708,000 | 1,699,200 | 2.4000 | 1.004 | 1.004 | 1.024 | - | - | 1,728,438 | 0.9831 | 0.00% |
| 2003-12-10 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 4,608 | 11,229 | 2.4368 | 1.004 | 1.004 | 1.024 | 1.004 | 1.004 | 11,249 | 0.9982 | -2.00% |
| 2003-12-09 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.600 | 32,228 | 81,742 | 2.5364 | 1.024 | 1.024 | 1.045 | 1.024 | 1.065 | 78,678 | 1.0389 | 0.00% |
| 2003-12-08 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 166,000 | 413,750 | 2.4925 | 1.024 | 1.014 | 1.024 | 1.014 | 1.024 | 405,255 | 1.0210 | 2.04% |
| 2003-12-05 | 0 | 2.450 | 2.375 | 2.450 | - | - | 632 | 1,438 | 2.2753 | 1.004 | 0.973 | 1.004 | - | - | 1,543 | 0.9320 | 0.00% |
| 2003-12-04 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.475 | 36,000 | 88,450 | 2.4569 | 1.004 | 1.004 | 1.024 | 1.004 | 1.014 | 87,887 | 1.0064 | 0.00% |
| 2003-12-03 | 0 | 2.450 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.004 | 0.993 | 1.014 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.450 | 2.400 | 2.475 | 2.450 | 2.475 | 80,000 | 197,450 | 2.4681 | 1.004 | 0.983 | 1.014 | 1.004 | 1.014 | 195,304 | 1.0110 | 3.16% |
| 2003-12-01 | 0 | 2.375 | 2.375 | 2.500 | - | - | 0 | 0 | - | 0.973 | 0.973 | 1.024 | - | - | 0 | - | 2.15% |
| 2003-11-28 | 0 | 2.325 | 2.325 | 2.550 | - | - | 0 | 0 | - | 0.952 | 0.952 | 1.045 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 2.325 | 2.325 | 2.475 | - | - | 0 | 0 | - | 0.952 | 0.952 | 1.014 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.325 | 2.325 | 2.575 | - | - | 0 | 0 | - | 0.952 | 0.952 | 1.055 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 2,532 | 5,847 | 2.3092 | 0.952 | 0.952 | 1.024 | 0.952 | 0.952 | 6,181 | 0.9459 | 0.00% |
| 2003-11-24 | 0 | 2.325 | 2.300 | 2.475 | - | - | 0 | 0 | - | 0.952 | 0.942 | 1.014 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.350 | 80,000 | 186,050 | 2.3256 | 0.952 | 0.952 | 0.983 | 0.952 | 0.963 | 195,304 | 0.9526 | -1.06% |
| 2003-11-20 | 0 | 2.350 | 2.350 | - | - | - | 0 | 0 | - | 0.963 | 0.963 | - | - | - | 0 | - | 0.00% |
| 2003-11-19 | 0 | 2.350 | 2.325 | 2.450 | - | - | 0 | 0 | - | 0.963 | 0.952 | 1.004 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 2.350 | 2.300 | - | 2.350 | 2.350 | 100,000 | 235,000 | 2.3500 | 0.963 | 0.942 | - | 0.963 | 0.963 | 244,130 | 0.9626 | 0.00% |
| 2003-11-17 | 0 | 2.350 | 2.350 | 2.600 | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 0.963 | 0.963 | 1.065 | 0.963 | 0.963 | 19,530 | 0.9626 | -3.09% |
| 2003-11-14 | 0 | 2.425 | 2.400 | 2.525 | - | - | 0 | 0 | - | 0.993 | 0.983 | 1.034 | - | - | 0 | - | 0.00% |
| 2003-11-13 | 0 | 2.425 | 2.400 | 2.600 | - | - | 0 | 0 | - | 0.993 | 0.983 | 1.065 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 2.425 | 2.400 | 2.575 | 2.400 | 2.425 | 40,000 | 96,500 | 2.4125 | 0.993 | 0.983 | 1.055 | 0.983 | 0.993 | 97,652 | 0.9882 | -3.96% |
| 2003-11-11 | 0 | 2.525 | 2.425 | 2.575 | - | - | 0 | 0 | - | 1.034 | 0.993 | 1.055 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.525 | 2.425 | 2.575 | - | - | 0 | 0 | - | 1.034 | 0.993 | 1.055 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 2.525 | 2.425 | 2.550 | - | - | 0 | 0 | - | 1.034 | 0.993 | 1.045 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 2.525 | 2.350 | 2.575 | - | - | 0 | 0 | - | 1.034 | 0.963 | 1.055 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.525 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.034 | 1.004 | 1.034 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.525 | 2.425 | 2.550 | 2.525 | 2.525 | 22,000 | 55,550 | 2.5250 | 1.034 | 0.993 | 1.045 | 1.034 | 1.034 | 53,709 | 1.0343 | -2.88% |
| 2003-11-03 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.625 | 200,000 | 522,400 | 2.6120 | 1.065 | 1.045 | 1.065 | 1.065 | 1.075 | 488,259 | 1.0699 | 0.97% |
| 2003-10-31 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 4,000 | 10,300 | 2.5750 | 1.055 | 1.034 | 1.055 | 1.055 | 1.055 | 9,765 | 1.0548 | -1.90% |
| 2003-10-30 | 0 | 2.625 | 2.575 | 2.625 | 2.575 | 2.625 | 418,848 | 1,094,128 | 2.6122 | 1.075 | 1.055 | 1.075 | 1.055 | 1.075 | 1,022,532 | 1.0700 | 0.96% |
| 2003-10-29 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 160,000 | 414,500 | 2.5906 | 1.065 | 1.034 | 1.065 | 1.045 | 1.065 | 390,608 | 1.0612 | 0.00% |
| 2003-10-28 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 311,724 | 808,224 | 2.5928 | 1.065 | 1.034 | 1.065 | 1.045 | 1.065 | 761,011 | 1.0620 | 0.00% |
| 2003-10-27 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 70,000 | 182,000 | 2.6000 | 1.065 | 1.045 | 1.085 | 1.065 | 1.065 | 170,891 | 1.0650 | 0.97% |
| 2003-10-24 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 200,000 | 517,500 | 2.5875 | 1.055 | 1.055 | 1.065 | 1.045 | 1.065 | 488,259 | 1.0599 | 0.98% |
| 2003-10-23 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.650 | 172,000 | 449,400 | 2.6128 | 1.045 | 1.034 | 1.045 | 1.045 | 1.085 | 419,903 | 1.0702 | -3.77% |
| 2003-10-22 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.700 | 446,000 | 1,186,000 | 2.6592 | 1.085 | 1.075 | 1.096 | 1.075 | 1.106 | 1,088,819 | 1.0893 | 0.95% |
| 2003-10-21 | 0 | 2.625 | 2.625 | 2.650 | 2.500 | 2.650 | 1,160,880 | 3,000,684 | 2.5848 | 1.075 | 1.075 | 1.085 | 1.024 | 1.085 | 2,834,053 | 1.0588 | 5.00% |
| 2003-10-20 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.525 | 238,000 | 597,050 | 2.5086 | 1.024 | 1.014 | 1.034 | 1.024 | 1.034 | 581,029 | 1.0276 | -0.99% |
| 2003-10-17 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.525 | 186,000 | 465,750 | 2.5040 | 1.034 | 1.024 | 1.045 | 1.024 | 1.034 | 454,081 | 1.0257 | 1.00% |
| 2003-10-16 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 56,484 | 140,962 | 2.4956 | 1.024 | 1.024 | 1.045 | 1.024 | 1.024 | 137,894 | 1.0222 | -0.99% |
| 2003-10-15 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.500 | 253,484 | 628,775 | 2.4805 | 1.034 | 1.034 | 1.045 | 1.014 | 1.024 | 618,830 | 1.0161 | 1.00% |
| 2003-10-14 | 0 | 2.500 | 2.475 | 2.550 | 2.375 | 2.500 | 442,000 | 1,075,500 | 2.4333 | 1.024 | 1.014 | 1.045 | 0.973 | 1.024 | 1,079,053 | 0.9967 | 6.38% |
| 2003-10-13 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 60,000 | 141,000 | 2.3500 | 0.963 | 0.963 | 0.983 | 0.963 | 0.963 | 146,478 | 0.9626 | -3.09% |
| 2003-10-10 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.450 | 160,000 | 386,200 | 2.4138 | 0.993 | 0.983 | 0.993 | 0.983 | 1.004 | 390,608 | 0.9887 | -1.02% |
| 2003-10-09 | 0 | 2.450 | 2.400 | 2.475 | 2.325 | 2.475 | 271,600 | 653,850 | 2.4074 | 1.004 | 0.983 | 1.014 | 0.952 | 1.014 | 663,056 | 0.9861 | 1.03% |
| 2003-10-08 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.575 | 786,000 | 1,943,350 | 2.4725 | 0.993 | 0.983 | 1.014 | 0.993 | 1.055 | 1,918,860 | 1.0128 | -4.90% |
| 2003-10-07 | 0 | 2.550 | 2.550 | 2.575 | 2.350 | 2.600 | 2,116,092 | 5,310,002 | 2.5093 | 1.045 | 1.045 | 1.055 | 0.963 | 1.065 | 5,166,009 | 1.0279 | 8.51% |
| 2003-10-06 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.400 | 1,132,000 | 2,656,300 | 2.3466 | 0.963 | 0.952 | 0.963 | 0.932 | 0.983 | 2,763,548 | 0.9612 | 2.17% |
| 2003-10-03 | 0 | 2.300 | 2.275 | 2.300 | 2.100 | 2.300 | 1,610,000 | 3,576,650 | 2.2215 | 0.942 | 0.932 | 0.942 | 0.860 | 0.942 | 3,930,488 | 0.9100 | 9.52% |
| 2003-10-02 | 0 | 2.100 | 2.075 | 2.150 | 2.000 | 2.150 | 298,000 | 618,050 | 2.0740 | 0.860 | 0.850 | 0.881 | 0.819 | 0.881 | 727,507 | 0.8495 | 15.38% |
| 2003-09-30 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.746 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-29 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.746 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 1.820 | 1.770 | 1.850 | - | - | 0 | 0 | - | 0.746 | 0.725 | 0.758 | - | - | 0 | - | 0.00% |
| 2003-09-25 | 0 | 1.820 | 1.820 | 1.850 | - | - | 0 | 0 | - | 0.746 | 0.746 | 0.758 | - | - | 0 | - | 1.11% |
| 2003-09-24 | 0 | 1.800 | 1.800 | 1.840 | - | - | 0 | 0 | - | 0.737 | 0.737 | 0.754 | - | - | 0 | - | 1.12% |
| 2003-09-23 | 0 | 1.780 | 1.750 | 1.830 | - | - | 0 | 0 | - | 0.729 | 0.717 | 0.750 | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 1.780 | 1.750 | 1.810 | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.729 | 0.717 | 0.741 | 0.729 | 0.729 | 122,065 | 0.7291 | -1.11% |
| 2003-09-19 | 0 | 1.800 | 1.770 | 1.820 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 0.737 | 0.725 | 0.746 | 0.737 | 0.737 | 122,065 | 0.7373 | 1.12% |
| 2003-09-18 | 0 | 1.780 | 1.700 | 1.780 | 1.700 | 1.780 | 13,372 | 23,064 | 1.7248 | 0.729 | 0.696 | 0.729 | 0.696 | 0.729 | 32,645 | 0.7065 | 2.30% |
| 2003-09-17 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.770 | 10,712 | 18,918 | 1.7661 | 0.713 | 0.713 | 0.725 | 0.713 | 0.713 | 26,602 | 0.7111 | 0.57% |
| 2003-09-16 | 0 | 1.760 | 1.760 | 1.810 | 1.760 | 1.800 | 40,000 | 71,300 | 1.7825 | 0.709 | 0.709 | 0.729 | 0.709 | 0.725 | 99,336 | 0.7178 | -2.22% |
| 2003-09-15 | 0 | 1.800 | 1.800 | 1.840 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.725 | 0.725 | 0.741 | 0.725 | 0.725 | 49,668 | 0.7248 | -1.10% |
| 2003-09-11 | 0 | 1.820 | 1.810 | 1.860 | 1.800 | 1.820 | 40,000 | 72,400 | 1.8100 | 0.733 | 0.729 | 0.749 | 0.725 | 0.733 | 99,336 | 0.7288 | 1.11% |
| 2003-09-10 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.820 | 38,000 | 68,640 | 1.8063 | 0.725 | 0.725 | 0.757 | 0.725 | 0.733 | 94,369 | 0.7274 | -6.25% |
| 2003-09-09 | 0 | 1.920 | 1.890 | 1.950 | 1.920 | 1.950 | 40,000 | 77,400 | 1.9350 | 0.773 | 0.761 | 0.785 | 0.773 | 0.785 | 99,336 | 0.7792 | -2.04% |
| 2003-09-08 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 0.789 | 0.761 | 0.789 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 1.960 | 1.890 | 1.980 | - | - | 0 | 0 | - | 0.789 | 0.761 | 0.797 | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 1.960 | 1.860 | 1.960 | 1.950 | 1.970 | 10,000 | 19,620 | 1.9620 | 0.789 | 0.749 | 0.789 | 0.785 | 0.793 | 24,834 | 0.7900 | 2.62% |
| 2003-09-03 | 0 | 1.910 | 1.900 | 1.930 | 1.850 | 1.910 | 199,600 | 375,804 | 1.8828 | 0.769 | 0.765 | 0.777 | 0.745 | 0.769 | 495,684 | 0.7582 | 4.95% |
| 2003-09-02 | 0 | 1.820 | 1.820 | 1.840 | 1.800 | 1.820 | 82,620 | 149,845 | 1.8137 | 0.733 | 0.733 | 0.741 | 0.725 | 0.733 | 205,178 | 0.7303 | 1.11% |
| 2003-09-01 | 0 | 1.800 | 1.750 | 1.800 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.725 | 0.705 | 0.725 | 0.725 | 0.725 | 49,668 | 0.7248 | 0.00% |
| 2003-08-29 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | -1.10% |
| 2003-08-28 | 0 | 1.820 | 1.750 | 1.820 | 1.750 | 1.820 | 34,000 | 59,780 | 1.7582 | 0.733 | 0.705 | 0.733 | 0.705 | 0.733 | 84,435 | 0.7080 | -1.62% |
| 2003-08-27 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | -0.54% |
| 2003-08-26 | 0 | 1.860 | - | 1.880 | - | - | 0 | 0 | - | 0.749 | - | 0.757 | - | - | 0 | - | 0.00% |
| 2003-08-25 | 0 | 1.860 | - | 1.860 | 1.850 | 1.860 | 22,000 | 40,720 | 1.8509 | 0.749 | - | 0.749 | 0.745 | 0.749 | 54,635 | 0.7453 | 0.54% |
| 2003-08-22 | 0 | 1.850 | 1.850 | 1.860 | 1.770 | 1.830 | 171,640 | 310,026 | 1.8063 | 0.745 | 0.745 | 0.749 | 0.713 | 0.737 | 426,249 | 0.7273 | 5.71% |
| 2003-08-21 | 0 | 1.750 | 1.750 | 1.760 | - | - | 0 | 0 | - | 0.705 | 0.705 | 0.709 | - | - | 0 | - | 1.16% |
| 2003-08-20 | 0 | 1.730 | 1.650 | - | - | - | 1,500,000 | 2,535,000 | 1.6900 | 0.697 | 0.664 | - | - | - | 3,725,083 | 0.6805 | 0.00% |
| 2003-08-19 | 0 | 1.730 | 1.700 | 1.730 | 1.730 | 1.730 | 30,000 | 51,900 | 1.7300 | 0.697 | 0.685 | 0.697 | 0.697 | 0.697 | 74,502 | 0.6966 | 0.00% |
| 2003-08-18 | 0 | 1.730 | 1.730 | 1.740 | 1.700 | 1.730 | 78,000 | 132,720 | 1.7015 | 0.697 | 0.697 | 0.701 | 0.685 | 0.697 | 193,704 | 0.6852 | -0.57% |
| 2003-08-15 | 0 | 1.740 | 1.720 | 1.740 | 1.700 | 1.740 | 6,532 | 11,254 | 1.7229 | 0.701 | 0.693 | 0.701 | 0.685 | 0.701 | 16,221 | 0.6938 | 0.00% |
| 2003-08-14 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.701 | - | 0.701 | - | - | 0 | - | -0.57% |
| 2003-08-13 | 0 | 1.750 | 1.700 | 1.770 | 1.750 | 1.750 | 20,000 | 35,000 | 1.7500 | 0.705 | 0.685 | 0.713 | 0.705 | 0.705 | 49,668 | 0.7047 | 0.00% |
| 2003-08-12 | 0 | 1.750 | 1.750 | 1.800 | 1.720 | 1.800 | 1,568,000 | 2,776,620 | 1.7708 | 0.705 | 0.705 | 0.725 | 0.693 | 0.725 | 3,893,953 | 0.7131 | 0.00% |
| 2003-08-11 | 0 | 1.750 | 1.720 | 1.750 | 1.630 | 1.750 | 338,800 | 574,328 | 1.6952 | 0.705 | 0.693 | 0.705 | 0.656 | 0.705 | 841,372 | 0.6826 | 8.02% |
| 2003-08-08 | 0 | 1.620 | 1.590 | 1.630 | 1.590 | 1.660 | 138,000 | 222,100 | 1.6094 | 0.652 | 0.640 | 0.656 | 0.640 | 0.668 | 342,708 | 0.6481 | -1.82% |
| 2003-08-07 | 0 | 1.650 | 1.600 | 1.650 | 1.600 | 1.650 | 16,000 | 25,700 | 1.6063 | 0.664 | 0.644 | 0.664 | 0.644 | 0.664 | 39,734 | 0.6468 | -0.60% |
| 2003-08-06 | 0 | 1.660 | - | 1.680 | - | - | 0 | 0 | - | 0.668 | - | 0.676 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.668 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.660 | - | 1.660 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 1.660 | 1.640 | 1.660 | 1.610 | 1.660 | 7,744 | 12,498 | 1.6139 | 0.668 | 0.660 | 0.668 | 0.648 | 0.668 | 19,231 | 0.6499 | 0.61% |
| 2003-07-31 | 0 | 1.650 | 1.600 | 1.650 | 1.600 | 1.650 | 60,230 | 97,557 | 1.6197 | 0.664 | 0.644 | 0.664 | 0.644 | 0.664 | 149,574 | 0.6522 | 0.00% |
| 2003-07-30 | 0 | 1.650 | - | 1.660 | - | - | 0 | 0 | - | 0.664 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 1.650 | 1.620 | 1.650 | 1.640 | 1.650 | 9,600 | 15,684 | 1.6338 | 0.664 | 0.652 | 0.664 | 0.660 | 0.664 | 23,841 | 0.6579 | 3.12% |
| 2003-07-28 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.620 | 53,484 | 85,915 | 1.6064 | 0.644 | 0.624 | 0.652 | 0.644 | 0.652 | 132,822 | 0.6468 | 0.00% |
| 2003-07-25 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.644 | - | 0.644 | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.644 | - | 0.644 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.644 | - | 0.644 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.600 | - | 1.660 | - | - | 0 | 0 | - | 0.644 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.644 | - | 0.652 | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.644 | - | 0.652 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.600 | - | 1.630 | - | - | 0 | 0 | - | 0.644 | - | 0.656 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.644 | - | 0.652 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.600 | - | 1.640 | - | - | 0 | 0 | - | 0.644 | - | 0.660 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.600 | 1.570 | - | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 0.644 | 0.632 | - | 0.644 | 0.644 | 4,967 | 0.6443 | 0.00% |
| 2003-07-10 | 0 | 1.600 | - | 1.600 | 1.600 | 1.610 | 51,360 | 82,394 | 1.6042 | 0.644 | - | 0.644 | 0.644 | 0.648 | 127,547 | 0.6460 | -1.84% |
| 2003-07-09 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 1.630 | - | 1.640 | - | - | 0 | 0 | - | 0.656 | - | 0.660 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 1.630 | - | 1.640 | - | - | 0 | 0 | - | 0.656 | - | 0.660 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.630 | - | 1.680 | - | - | 0 | 0 | - | 0.656 | - | 0.676 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.630 | - | 1.680 | - | - | 0 | 0 | - | 0.656 | - | 0.676 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.656 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 1.630 | - | - | - | - | 460 | 690 | 1.5000 | 0.656 | - | - | - | - | 1,142 | 0.6040 | 0.00% |
| 2003-06-19 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.656 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 1.630 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.656 | 0.636 | 0.656 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 1.630 | 1.560 | - | - | - | 0 | 0 | - | 0.656 | 0.628 | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.630 | 1.550 | - | - | - | 0 | 0 | - | 0.656 | 0.624 | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.630 | 1.630 | - | - | - | 0 | 0 | - | 0.656 | 0.656 | - | - | - | 0 | - | 0.62% |
| 2003-06-05 | 0 | 1.620 | 1.620 | 1.680 | - | - | 0 | 0 | - | 0.652 | 0.652 | 0.676 | - | - | 0 | - | 1.89% |
| 2003-06-03 | 0 | 1.590 | 1.590 | 1.730 | 1.590 | 1.680 | 52,532 | 88,005 | 1.6753 | 0.640 | 0.640 | 0.697 | 0.640 | 0.676 | 130,457 | 0.6746 | -1.24% |
| 2003-06-02 | 0 | 1.610 | 1.610 | 1.680 | 1.600 | 1.600 | 6,336 | 10,117 | 1.5967 | 0.648 | 0.648 | 0.676 | 0.644 | 0.644 | 15,735 | 0.6430 | 0.62% |
| 2003-05-30 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.644 | - | 0.644 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.644 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.600 | 1.470 | 1.600 | 1.460 | 1.600 | 106,000 | 155,320 | 1.4653 | 0.644 | 0.592 | 0.644 | 0.588 | 0.644 | 263,239 | 0.5900 | 10.34% |
| 2003-05-15 | 0 | 1.450 | 1.420 | 1.540 | 1.450 | 1.500 | 90,000 | 132,300 | 1.4700 | 0.584 | 0.572 | 0.620 | 0.584 | 0.604 | 223,505 | 0.5919 | -9.37% |
| 2003-05-14 | 0 | 1.600 | - | 1.600 | 1.600 | 1.600 | 10,000 | 16,000 | 1.6000 | 0.644 | - | 0.644 | 0.644 | 0.644 | 24,834 | 0.6443 | -2.44% |
| 2003-05-13 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.660 | 0.644 | 0.660 | - | - | 0 | - | -0.61% |
| 2003-05-12 | 0 | 1.650 | 1.620 | - | 1.580 | 1.680 | 246,667 | 400,627 | 1.6242 | 0.664 | 0.652 | - | 0.636 | 0.676 | 612,570 | 0.6540 | -1.79% |
| 2003-05-09 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.676 | - | 0.676 | - | - | 0 | - | -1.18% |
| 2003-05-07 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.685 | - | 0.685 | - | - | 0 | - | -1.73% |
| 2003-04-09 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.730 | - | 1.770 | - | - | 460 | 759 | 1.6500 | 0.697 | - | 0.713 | - | - | 1,142 | 0.6644 | 0.00% |
| 2003-03-31 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.697 | - | 0.697 | - | - | 0 | - | -1.70% |
| 2003-03-28 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.709 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.709 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.760 | 1.760 | - | 1.700 | 1.700 | 2,532 | 4,283 | 1.6915 | 0.709 | 0.709 | - | 0.685 | 0.685 | 6,288 | 0.6811 | 0.57% |
| 2003-03-25 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.750 | 1.700 | - | 1.750 | 1.750 | 170,000 | 297,500 | 1.7500 | 0.705 | 0.685 | - | 0.705 | 0.705 | 422,176 | 0.7047 | 1.74% |
| 2003-03-12 | 0 | 1.720 | - | 1.750 | - | - | 0 | 0 | - | 0.693 | - | 0.705 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.720 | - | 1.720 | - | - | 0 | 0 | - | 0.693 | - | 0.693 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 1.720 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.693 | 0.689 | 0.697 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.720 | 1.710 | 1.790 | - | - | 0 | 0 | - | 0.693 | 0.689 | 0.721 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.720 | 1.710 | - | - | - | 0 | 0 | - | 0.693 | 0.689 | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 0.693 | 0.693 | 0.717 | - | - | 0 | - | 1.18% |
| 2003-02-27 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 6,968 | 11,797 | 1.6930 | 0.685 | 0.685 | - | 0.685 | 0.685 | 17,304 | 0.6817 | -1.16% |
| 2003-02-26 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.710 | 20,000 | 34,200 | 1.7100 | 0.693 | 0.693 | 0.697 | 0.689 | 0.689 | 49,668 | 0.6886 | -1.15% |
| 2003-02-25 | 0 | 1.740 | 1.740 | 1.750 | 1.710 | 1.710 | 50,000 | 85,500 | 1.7100 | 0.701 | 0.701 | 0.705 | 0.689 | 0.689 | 124,169 | 0.6886 | -0.57% |
| 2003-02-24 | 0 | 1.750 | 1.710 | - | - | - | 1,264 | 2,086 | 1.6503 | 0.705 | 0.689 | - | - | - | 3,139 | 0.6645 | 0.00% |
| 2003-02-21 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.705 | 0.705 | 0.717 | - | - | 0 | - | 0.57% |
| 2003-02-20 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 45,600 | 78,748 | 1.7269 | 0.701 | 0.693 | 0.701 | 0.693 | 0.701 | 113,243 | 0.6954 | 0.58% |
| 2003-02-18 | 0 | 1.730 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.697 | 0.693 | 0.705 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 1.730 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.697 | 0.693 | 0.705 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.730 | 1.730 | 1.750 | - | - | 0 | 0 | - | 0.697 | 0.697 | 0.705 | - | - | 0 | - | 0.58% |
| 2003-02-13 | 0 | 1.720 | 1.700 | - | 1.720 | 1.730 | 30,000 | 51,700 | 1.7233 | 0.693 | 0.685 | - | 0.693 | 0.697 | 74,502 | 0.6939 | -1.71% |
| 2003-02-12 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.750 | 70,000 | 122,500 | 1.7500 | 0.705 | 0.701 | 0.705 | 0.705 | 0.705 | 173,837 | 0.7047 | 1.74% |
| 2003-02-11 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 1.720 | 1.720 | 1.750 | 1.700 | 1.700 | 7,704 | 13,124 | 1.7035 | 0.693 | 0.693 | 0.705 | 0.685 | 0.685 | 19,132 | 0.6860 | -1.71% |
| 2003-02-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.750 | 1.720 | 1.750 | 1.730 | 1.750 | 52,000 | 90,000 | 1.7308 | 0.705 | 0.693 | 0.705 | 0.697 | 0.705 | 129,136 | 0.6969 | -1.69% |
| 2003-01-29 | 0 | 1.780 | 1.700 | - | - | - | 0 | 0 | - | 0.717 | 0.685 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.780 | 1.730 | 1.780 | - | - | 0 | 0 | - | 0.717 | 0.697 | 0.717 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 1.780 | 1.720 | - | - | - | 0 | 0 | - | 0.717 | 0.693 | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.780 | 1.740 | - | - | - | 0 | 0 | - | 0.717 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 0.717 | 0.717 | - | - | - | 0 | - | 1.14% |
| 2003-01-15 | 0 | 1.760 | 1.760 | - | 1.740 | 1.740 | 8,640 | 15,008 | 1.7370 | 0.709 | 0.709 | - | 0.701 | 0.701 | 21,456 | 0.6995 | -2.22% |
| 2003-01-14 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.725 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.800 | 1.770 | - | 1.800 | 1.800 | 40,000 | 72,000 | 1.8000 | 0.725 | 0.713 | - | 0.725 | 0.725 | 99,336 | 0.7248 | 0.00% |
| 2003-01-09 | 0 | 1.800 | 1.760 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 0.725 | 0.709 | - | 0.725 | 0.725 | 14,900 | 0.7248 | 2.86% |
| 2003-01-08 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.57% |
| 2003-01-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.701 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.701 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.701 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.701 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.740 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.701 | 0.701 | 0.725 | - | - | 0 | - | 1.16% |
| 2002-12-20 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 1.720 | 1.700 | - | - | - | 0 | 0 | - | 0.693 | 0.685 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.760 | 1.700 | - | - | - | 0 | 0 | - | 0.693 | 0.669 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.760 | 1.680 | - | - | - | 0 | 0 | - | 0.693 | 0.661 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 1.760 | 1.760 | - | 1.750 | 1.750 | 72,000 | 126,000 | 1.7500 | 0.693 | 0.693 | - | 0.689 | 0.689 | 182,962 | 0.6887 | 2.33% |
| 2002-12-13 | 0 | 1.720 | 1.680 | 1.720 | 1.720 | 1.720 | 20,000 | 34,400 | 1.7200 | 0.677 | 0.661 | 0.677 | 0.677 | 0.677 | 50,823 | 0.6769 | -2.27% |
| 2002-12-12 | 0 | 1.760 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.693 | 0.677 | 0.708 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 1.760 | 1.690 | - | - | - | 0 | 0 | - | 0.693 | 0.665 | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.760 | 1.760 | - | 1.730 | 1.750 | 5,840 | 9,922 | 1.6990 | 0.693 | 0.693 | - | 0.681 | 0.689 | 14,840 | 0.6686 | 3.53% |
| 2002-12-09 | 0 | 1.700 | 1.700 | 1.750 | 1.670 | 1.670 | 93,333 | 155,813 | 1.6694 | 0.669 | 0.669 | 0.689 | 0.657 | 0.657 | 237,172 | 0.6570 | -2.86% |
| 2002-12-06 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.689 | 0.689 | 0.700 | - | - | 0 | - | 0.57% |
| 2002-11-22 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.740 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.685 | 0.685 | 0.708 | - | - | 0 | - | 1.16% |
| 2002-11-20 | 0 | 1.720 | 1.680 | - | - | - | 0 | 0 | - | 0.677 | 0.661 | - | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 0.677 | 0.677 | 0.700 | - | - | 0 | - | 1.18% |
| 2002-11-18 | 0 | 1.700 | 1.660 | - | - | - | 0 | 0 | - | 0.669 | 0.653 | - | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.700 | 1.700 | - | 1.690 | 1.690 | 18,000 | 30,420 | 1.6900 | 0.669 | 0.669 | - | 0.665 | 0.665 | 45,741 | 0.6651 | -1.73% |
| 2002-11-14 | 0 | 1.730 | 1.680 | - | 1.730 | 1.730 | 2,000 | 3,460 | 1.7300 | 0.681 | 0.661 | - | 0.681 | 0.681 | 5,082 | 0.6808 | 3.59% |
| 2002-11-13 | 0 | 1.670 | 1.670 | - | - | - | 0 | 0 | - | 0.657 | 0.657 | - | - | - | 0 | - | 0.60% |
| 2002-11-12 | 0 | 1.660 | 1.660 | - | - | - | 0 | 0 | - | 0.653 | 0.653 | - | - | - | 0 | - | 1.22% |
| 2002-11-11 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.645 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.645 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.645 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.645 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.645 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.640 | 1.640 | - | - | - | 0 | 0 | - | 0.645 | 0.645 | - | - | - | 0 | - | 0.61% |
| 2002-11-01 | 0 | 1.630 | 1.630 | 1.700 | 1.580 | 1.610 | 28,000 | 44,500 | 1.5893 | 0.641 | 0.641 | 0.669 | 0.622 | 0.634 | 71,152 | 0.6254 | 0.00% |
| 2002-10-31 | 0 | 1.630 | - | 1.630 | - | - | 0 | 0 | - | 0.641 | - | 0.641 | - | - | 0 | - | -0.61% |
| 2002-10-30 | 0 | 1.640 | - | 1.650 | 1.600 | 1.640 | 74,112 | 118,650 | 1.6010 | 0.645 | - | 0.649 | 0.630 | 0.645 | 188,329 | 0.6300 | -0.61% |
| 2002-10-29 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.649 | - | 0.649 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.650 | - | 1.680 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.649 | - | 0.661 | 0.649 | 0.649 | 50,823 | 0.6493 | 0.61% |
| 2002-10-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.645 | - | 0.645 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.645 | - | 0.645 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 1.640 | 1.640 | 1.650 | - | - | 0 | 0 | - | 0.645 | 0.645 | 0.649 | - | - | 0 | - | 0.61% |
| 2002-10-22 | 0 | 1.630 | 1.630 | - | 1.600 | 1.630 | 359,680 | 575,464 | 1.5999 | 0.641 | 0.641 | - | 0.630 | 0.641 | 913,998 | 0.6296 | 0.00% |
| 2002-10-21 | 0 | 1.630 | 1.630 | - | 1.630 | 1.630 | 156,000 | 254,280 | 1.6300 | 0.641 | 0.641 | - | 0.641 | 0.641 | 396,418 | 0.6414 | 0.00% |
| 2002-10-18 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.641 | - | 0.649 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 1.630 | 1.630 | - | 1.620 | 1.630 | 130,000 | 210,900 | 1.6223 | 0.641 | 0.641 | - | 0.638 | 0.641 | 330,348 | 0.6384 | 0.00% |
| 2002-10-16 | 0 | 1.630 | - | - | 1.630 | 1.630 | 100,000 | 163,000 | 1.6300 | 0.641 | - | - | 0.641 | 0.641 | 254,114 | 0.6414 | 0.00% |
| 2002-10-15 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.630 | - | 1.700 | - | - | 0 | 0 | - | 0.641 | - | 0.669 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 1.630 | - | 1.700 | - | - | 0 | 0 | - | 0.641 | - | 0.669 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.630 | - | - | - | - | 632 | 980 | 1.5506 | 0.641 | - | - | - | - | 1,606 | 0.6102 | 0.00% |
| 2002-09-24 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.630 | - | - | 1.630 | 1.630 | 90,000 | 146,700 | 1.6300 | 0.641 | - | - | 0.641 | 0.641 | 228,703 | 0.6414 | 0.00% |
| 2002-09-19 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.641 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.630 | 1.610 | - | - | - | 0 | 0 | - | 0.641 | 0.634 | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.630 | 1.630 | - | 1.630 | 1.630 | 16,000 | 26,080 | 1.6300 | 0.641 | 0.641 | - | 0.641 | 0.641 | 40,658 | 0.6414 | -2.40% |
| 2002-09-13 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.657 | 0.641 | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.657 | 0.641 | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.657 | 0.641 | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.657 | 0.641 | - | - | - | 0 | - | -0.00% |
| 2002-09-09 | 0 | 1.770 | - | 1.800 | - | - | 0 | 0 | - | 0.657 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 1.770 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.657 | 0.657 | 0.668 | - | - | 0 | - | 1.14% |
| 2002-09-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.750 | - | 1.760 | - | - | 0 | 0 | - | 0.650 | - | 0.653 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.750 | - | 1.800 | - | - | 0 | 0 | - | 0.650 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.750 | - | 1.760 | - | - | 0 | 0 | - | 0.650 | - | 0.653 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.750 | 1.750 | 1.780 | 1.720 | 1.720 | 146,208 | 251,469 | 1.7199 | 0.650 | 0.650 | 0.661 | 0.639 | 0.639 | 393,783 | 0.6386 | 0.00% |
| 2002-08-20 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.650 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.750 | 9,068 | 15,725 | 1.7341 | 0.650 | 0.642 | 0.650 | 0.642 | 0.650 | 24,423 | 0.6439 | -0.57% |
| 2002-08-12 | 0 | 1.760 | 1.710 | 1.780 | 1.720 | 1.760 | 142,000 | 245,120 | 1.7262 | 0.653 | 0.635 | 0.661 | 0.639 | 0.653 | 382,449 | 0.6409 | -1.12% |
| 2002-08-09 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.661 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.661 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 1.780 | - | 1.820 | - | - | 0 | 0 | - | 0.661 | - | 0.676 | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.661 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.661 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.780 | - | 1.790 | - | - | 0 | 0 | - | 0.661 | - | 0.665 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.780 | 264,000 | 469,920 | 1.7800 | 0.661 | 0.657 | 0.668 | 0.661 | 0.661 | 711,033 | 0.6609 | 1.71% |
| 2002-07-16 | 0 | 1.750 | - | 1.770 | 1.750 | 1.770 | 40,000 | 70,400 | 1.7600 | 0.650 | - | 0.657 | 0.650 | 0.657 | 107,732 | 0.6535 | -0.57% |
| 2002-07-15 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.653 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.760 | 1.690 | 1.760 | - | - | 0 | 0 | - | 0.653 | 0.627 | 0.653 | - | - | 0 | - | -0.56% |
| 2002-07-11 | 0 | 1.770 | 1.690 | 1.770 | - | - | 0 | 0 | - | 0.657 | 0.627 | 0.657 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 1.770 | - | 1.770 | - | - | 0 | 0 | - | 0.657 | - | 0.657 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 1.770 | - | 1.820 | - | - | 0 | 0 | - | 0.657 | - | 0.676 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 1.770 | - | 1.770 | - | - | 1,204 | 1,987 | 1.6503 | 0.657 | - | 0.657 | - | - | 3,243 | 0.6128 | 0.00% |
| 2002-07-05 | 0 | 1.770 | - | 1.790 | - | - | 0 | 0 | - | 0.657 | - | 0.665 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 1.770 | 1.770 | 1.790 | - | - | 0 | 0 | - | 0.657 | 0.657 | 0.665 | - | - | 0 | - | 0.57% |
| 2002-07-03 | 0 | 1.760 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.653 | 0.653 | 0.661 | - | - | 0 | - | 0.57% |
| 2002-07-02 | 0 | 1.750 | - | 1.790 | - | - | 0 | 0 | - | 0.650 | - | 0.665 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 1.750 | 1.750 | - | 1.730 | 1.740 | 22,532 | 39,134 | 1.7368 | 0.650 | 0.650 | - | 0.642 | 0.646 | 60,686 | 0.6449 | 1.16% |
| 2002-06-24 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.642 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.642 | 0.635 | 0.642 | - | - | 0 | - | -1.14% |
| 2002-06-20 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.650 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 1.750 | 1.750 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 0.650 | 0.650 | - | 0.631 | 0.631 | 5,387 | 0.6312 | 0.57% |
| 2002-06-17 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.646 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 1.740 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.646 | 0.631 | 0.646 | - | - | 0 | - | -0.57% |
| 2002-06-13 | 0 | 1.750 | 1.720 | - | 1.750 | 1.750 | 6,336 | 11,054 | 1.7446 | 0.650 | 0.639 | - | 0.650 | 0.650 | 17,065 | 0.6478 | 0.00% |
| 2002-06-12 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.650 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 1.750 | 1.730 | - | - | - | 0 | 0 | - | 0.650 | 0.642 | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 1.750 | - | - | - | - | 632 | 822 | 1.3006 | 0.650 | - | - | - | - | 1,702 | 0.4829 | 0.00% |
| 2002-05-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 1.750 | 1.700 | - | - | - | 0 | 0 | - | 0.650 | 0.631 | - | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 1.750 | 1.740 | - | 1.740 | 1.750 | 12,532 | 21,879 | 1.7459 | 0.650 | 0.646 | - | 0.646 | 0.650 | 33,753 | 0.6482 | 0.00% |
| 2002-05-14 | 0 | 1.750 | 1.730 | 1.750 | - | - | 0 | 0 | - | 0.650 | 0.642 | 0.650 | - | - | 0 | - | -0.57% |
| 2002-05-13 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 0.653 | - | 0.653 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.653 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.653 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 1.760 | 1.750 | - | 1.730 | 1.760 | 62,000 | 107,560 | 1.7348 | 0.653 | 0.650 | - | 0.642 | 0.653 | 166,985 | 0.6441 | 1.15% |
| 2002-05-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.646 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-06 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.646 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.646 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.646 | 0.646 | 0.661 | - | - | 0 | - | 2.35% |
| 2002-04-30 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.631 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2002-04-29 | 0 | 1.700 | - | - | - | - | 632 | 999 | 1.5807 | 0.631 | - | - | - | - | 1,702 | 0.5869 | 0.00% |
| 2002-04-26 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.700 | 1.650 | - | 1.650 | 1.700 | 198,000 | 329,460 | 1.6639 | 0.631 | 0.613 | - | 0.613 | 0.631 | 533,275 | 0.6178 | 3.03% |
| 2002-04-22 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.613 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.650 | - | 1.700 | - | - | 1,264 | 1,959 | 1.5498 | 0.613 | - | 0.631 | - | - | 3,404 | 0.5754 | 0.00% |
| 2002-04-18 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.613 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.613 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.650 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.613 | 0.613 | 0.631 | - | - | 0 | - | 1.23% |
| 2002-04-15 | 0 | 1.630 | 1.630 | 1.720 | 1.630 | 1.630 | 6,016 | 9,805 | 1.6298 | 0.605 | 0.605 | 0.639 | 0.605 | 0.605 | 16,203 | 0.6051 | -3.55% |
| 2002-04-12 | 0 | 1.690 | - | 1.700 | - | - | 0 | 0 | - | 0.627 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.690 | - | 1.700 | - | - | 0 | 0 | - | 0.627 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.627 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.690 | 1.660 | 1.730 | - | - | 0 | 0 | - | 0.627 | 0.616 | 0.642 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.627 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.627 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 1.690 | 1.620 | 1.740 | - | - | 0 | 0 | - | 0.627 | 0.601 | 0.646 | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.627 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.627 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.690 | - | - | - | - | 11,520 | 19,469 | 1.6900 | 0.627 | - | - | - | - | 31,027 | 0.6275 | 0.00% |
| 2002-03-21 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 1.690 | 1.690 | 1.730 | 1.620 | 1.620 | 2,532 | 4,081 | 1.6118 | 0.627 | 0.627 | 0.642 | 0.601 | 0.601 | 6,819 | 0.5984 | 1.20% |
| 2002-03-18 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.620 | - | 0.620 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 1.670 | 1.670 | - | 1.670 | 1.670 | 14,000 | 23,380 | 1.6700 | 0.620 | 0.620 | - | 0.620 | 0.620 | 37,706 | 0.6201 | 0.00% |
| 2002-03-13 | 0 | 1.670 | - | - | - | - | 1,840 | 2,999 | 1.6299 | 0.620 | - | - | - | - | 4,956 | 0.6052 | 0.00% |
| 2002-03-12 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.620 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.620 | - | 0.620 | - | - | 0 | - | -1.18% |
| 2002-02-28 | 0 | 1.690 | - | 1.690 | - | - | 0 | 0 | - | 0.627 | - | 0.627 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.627 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 1.690 | 1.650 | - | - | - | 0 | 0 | - | 0.627 | 0.613 | - | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 1.690 | 1.660 | - | 1.690 | 1.690 | 139,856 | 236,190 | 1.6888 | 0.627 | 0.616 | - | 0.627 | 0.627 | 376,675 | 0.6270 | 0.00% |
| 2002-02-22 | 0 | 1.690 | - | 1.690 | - | - | 0 | 0 | - | 0.627 | - | 0.627 | - | - | 0 | - | -0.59% |
| 2002-02-21 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.631 | - | 0.631 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 1.700 | - | 1.760 | - | - | 0 | 0 | - | 0.631 | - | 0.653 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.631 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.631 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 1.700 | - | 1.770 | - | - | 0 | 0 | - | 0.631 | - | 0.657 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 1.700 | - | 1.740 | - | - | 0 | 0 | - | 0.631 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.631 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 1.700 | - | 1.740 | - | - | 0 | 0 | - | 0.631 | - | 0.646 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.631 | - | 0.661 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.700 | 1.680 | 1.720 | 1.700 | 1.700 | 40,316 | 68,515 | 1.6994 | 0.631 | 0.624 | 0.639 | 0.631 | 0.631 | 108,583 | 0.6310 | 0.00% |
| 2002-01-09 | 0 | 1.700 | 1.660 | 1.700 | 1.680 | 1.700 | 189,804 | 321,241 | 1.6925 | 0.631 | 0.616 | 0.631 | 0.624 | 0.631 | 511,200 | 0.6284 | 3.03% |
| 2002-01-08 | 0 | 1.650 | 1.650 | - | 1.600 | 1.650 | 6,304 | 10,286 | 1.6317 | 0.613 | 0.613 | - | 0.594 | 0.613 | 16,979 | 0.6058 | 3.12% |
| 2002-01-07 | 0 | 1.600 | - | 1.650 | - | - | 0 | 0 | - | 0.594 | - | 0.613 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.600 | 1.600 | 1.640 | - | - | 1,264 | 1,959 | 1.5498 | 0.594 | 0.594 | 0.609 | - | - | 3,404 | 0.5754 | 0.00% |
| 2001-12-31 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.594 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.594 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.594 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.640 | 1.620 | - | 1.610 | 1.640 | 22,000 | 36,020 | 1.6373 | 0.594 | 0.587 | - | 0.583 | 0.594 | 60,734 | 0.5931 | 1.86% |
| 2001-12-21 | 0 | 1.610 | 1.500 | 1.640 | - | - | 3,800 | 5,628 | 1.4811 | 0.583 | 0.543 | 0.594 | - | - | 10,490 | 0.5365 | 0.00% |
| 2001-12-20 | 0 | 1.610 | - | 1.610 | - | - | 0 | 0 | - | 0.583 | - | 0.583 | - | - | 0 | - | -0.62% |
| 2001-12-19 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 1.620 | 1.620 | - | 1.580 | 1.580 | 2,000 | 3,160 | 1.5800 | 0.587 | 0.587 | - | 0.572 | 0.572 | 5,521 | 0.5723 | 1.25% |
| 2001-12-13 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.580 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.580 | - | 0.580 | - | - | 0 | - | -1.23% |
| 2001-12-11 | 0 | 1.620 | 1.580 | 1.620 | - | - | 0 | 0 | - | 0.587 | 0.572 | 0.587 | - | - | 0 | - | -1.22% |
| 2001-12-10 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.640 | 1.600 | 1.700 | 1.600 | 1.640 | 67,484 | 109,195 | 1.6181 | 0.594 | 0.580 | 0.616 | 0.580 | 0.594 | 186,299 | 0.5861 | 0.00% |
| 2001-12-06 | 0 | 1.640 | 1.600 | - | 1.640 | 1.640 | 30,000 | 49,200 | 1.6400 | 0.594 | 0.580 | - | 0.594 | 0.594 | 82,819 | 0.5941 | 0.00% |
| 2001-12-05 | 0 | 1.640 | - | 1.650 | - | - | 0 | 0 | - | 0.594 | - | 0.598 | - | - | 0 | - | 0.00% |
| 2001-12-04 | 0 | 1.640 | 1.610 | 1.640 | 1.640 | 1.640 | 210,000 | 342,400 | 1.6305 | 0.594 | 0.583 | 0.594 | 0.594 | 0.594 | 579,734 | 0.5906 | 0.61% |
| 2001-12-03 | 0 | 1.630 | 1.630 | 1.650 | 1.630 | 1.630 | 86,000 | 140,180 | 1.6300 | 0.590 | 0.590 | 0.598 | 0.590 | 0.590 | 237,415 | 0.5904 | 0.00% |
| 2001-11-30 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.590 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.630 | 1.630 | - | 1.580 | 1.580 | 20,000 | 31,600 | 1.5800 | 0.590 | 0.590 | - | 0.572 | 0.572 | 55,213 | 0.5723 | 3.16% |
| 2001-11-28 | 0 | 1.580 | 1.580 | 1.630 | 1.580 | 1.630 | 32,000 | 50,700 | 1.5844 | 0.572 | 0.572 | 0.590 | 0.572 | 0.590 | 88,340 | 0.5739 | -3.66% |
| 2001-11-27 | 0 | 1.640 | 1.620 | 1.640 | 1.580 | 1.640 | 10,284 | 16,448 | 1.5994 | 0.594 | 0.587 | 0.594 | 0.572 | 0.594 | 28,390 | 0.5794 | 2.50% |
| 2001-11-26 | 0 | 1.600 | - | 1.600 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.580 | - | 0.580 | 0.580 | 0.580 | 55,213 | 0.5796 | -1.23% |
| 2001-11-23 | 0 | 1.620 | - | 1.660 | - | - | 0 | 0 | - | 0.587 | - | 0.601 | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.587 | - | 0.598 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 1.620 | - | 1.700 | - | - | 0 | 0 | - | 0.587 | - | 0.616 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.587 | - | 0.598 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.587 | - | 0.598 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 1.620 | - | 1.660 | - | - | 0 | 0 | - | 0.587 | - | 0.601 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 1.620 | 1.620 | 1.650 | 1.600 | 1.650 | 180,000 | 291,580 | 1.6199 | 0.587 | 0.587 | 0.598 | 0.580 | 0.598 | 496,915 | 0.5868 | 1.25% |
| 2001-09-17 | 0 | 1.600 | 1.570 | 1.600 | - | - | 0 | 0 | - | 0.580 | 0.569 | 0.580 | - | - | 0 | - | -1.23% |
| 2001-09-14 | 0 | 1.620 | 1.620 | - | 1.600 | 1.600 | 70,000 | 112,000 | 1.6000 | 0.587 | 0.587 | - | 0.580 | 0.580 | 193,245 | 0.5796 | 0.00% |
| 2001-09-13 | 0 | 1.620 | 1.620 | 1.650 | 1.600 | 1.600 | 40,000 | 64,000 | 1.6000 | 0.587 | 0.587 | 0.598 | 0.580 | 0.580 | 110,426 | 0.5796 | -1.82% |
| 2001-09-12 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 1.650 | 1.630 | - | - | - | 0 | 0 | - | 0.598 | 0.590 | - | - | - | 0 | - | -0.00% |
| 2001-09-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 1.750 | 1.750 | - | 1.720 | 1.720 | 52,000 | 89,440 | 1.7200 | 0.598 | 0.598 | - | 0.587 | 0.587 | 152,253 | 0.5874 | 0.00% |
| 2001-08-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 1.750 | - | 1.780 | - | - | 632 | 1,062 | 1.6804 | 0.598 | - | 0.608 | - | - | 1,850 | 0.5739 | 0.00% |
| 2001-08-21 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.598 | 0.598 | - | - | - | 0 | - | 1.16% |
| 2001-08-14 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.591 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 1.730 | 1.730 | - | 1.730 | 1.730 | 28,060 | 48,541 | 1.7299 | 0.591 | 0.591 | - | 0.591 | 0.591 | 82,158 | 0.5908 | -2.26% |
| 2001-08-10 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.605 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 1.770 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.605 | 0.605 | 0.615 | - | - | 0 | - | 1.14% |
| 2001-07-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 1.750 | 1.700 | 1.800 | - | - | 0 | 0 | - | 0.598 | 0.581 | 0.615 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.598 | 0.598 | - | - | - | 0 | - | 0.57% |
| 2001-07-20 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 0.594 | 0.594 | - | - | - | 0 | - | 1.16% |
| 2001-07-19 | 0 | 1.720 | 1.700 | - | - | - | 0 | 0 | - | 0.587 | 0.581 | - | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.587 | 0.587 | - | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.587 | 0.587 | - | - | - | 0 | - | 1.18% |
| 2001-07-13 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 6,968 | 11,797 | 1.6930 | 0.581 | 0.581 | - | 0.581 | 0.581 | 20,402 | 0.5782 | 0.00% |
| 2001-07-12 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 0.581 | 0.581 | - | 0.581 | 0.581 | 5,856 | 0.5806 | 0.00% |
| 2001-07-11 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 22,532 | 38,278 | 1.6988 | 0.581 | 0.581 | - | 0.581 | 0.581 | 65,973 | 0.5802 | 1.80% |
| 2001-07-10 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.570 | - | 0.581 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.570 | - | 0.581 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 1.670 | 1.650 | - | - | - | 0 | 0 | - | 0.570 | 0.564 | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 1.670 | - | 1.710 | - | - | 0 | 0 | - | 0.570 | - | 0.584 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 1.670 | 1.650 | - | - | - | 0 | 0 | - | 0.570 | 0.564 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 1.670 | 1.650 | - | 1.650 | 1.670 | 41,984 | 69,594 | 1.6576 | 0.570 | 0.564 | - | 0.564 | 0.570 | 122,927 | 0.5661 | -0.60% |
| 2001-05-31 | 0 | 1.680 | 1.650 | - | - | - | 0 | 0 | - | 0.574 | 0.564 | - | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 1.680 | 1.650 | 1.680 | 1.650 | 1.680 | 40,528 | 67,035 | 1.6540 | 0.574 | 0.564 | 0.574 | 0.564 | 0.574 | 118,664 | 0.5649 | 3.07% |
| 2001-05-29 | 0 | 1.630 | 1.630 | 1.650 | 1.620 | 1.620 | 100,000 | 162,000 | 1.6200 | 0.557 | 0.557 | 0.564 | 0.553 | 0.553 | 292,795 | 0.5533 | -2.40% |
| 2001-05-28 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-24 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.570 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 1.670 | 1.600 | - | 1.670 | 1.670 | 88,000 | 146,960 | 1.6700 | 0.570 | 0.546 | - | 0.570 | 0.570 | 257,660 | 0.5704 | 0.00% |
| 2001-05-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.570 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.570 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.570 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 1.670 | - | 1.680 | - | - | 0 | 0 | - | 0.570 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 1.670 | - | 1.680 | - | - | 0 | 0 | - | 0.570 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 1.670 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.570 | 0.564 | 0.587 | - | - | 0 | - | 1.83% |
| 2001-04-24 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 1.640 | - | 1.690 | - | - | 0 | 0 | - | 0.560 | - | 0.577 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 1.640 | 1.640 | 1.680 | 1.600 | 1.600 | 60,000 | 96,000 | 1.6000 | 0.560 | 0.560 | 0.574 | 0.546 | 0.546 | 175,677 | 0.5465 | 0.00% |
| 2001-04-19 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.560 | 0.546 | 0.560 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 1.640 | 1.640 | - | 1.600 | 1.600 | 200,000 | 320,000 | 1.6000 | 0.560 | 0.560 | - | 0.546 | 0.546 | 585,590 | 0.5465 | 0.00% |
| 2001-04-17 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 1.640 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.560 | 0.546 | 0.564 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 1.640 | - | 1.680 | - | - | 0 | 0 | - | 0.560 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.560 | - | 0.587 | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 1.640 | 1.640 | 1.660 | 1.600 | 1.620 | 30,000 | 48,400 | 1.6133 | 0.560 | 0.560 | 0.567 | 0.546 | 0.553 | 87,838 | 0.5510 | 0.00% |
| 2001-03-29 | 0 | 1.640 | 1.600 | - | - | - | 0 | 0 | - | 0.560 | 0.546 | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.650 | 198,000 | 325,220 | 1.6425 | 0.560 | 0.560 | 0.574 | 0.560 | 0.564 | 579,734 | 0.5610 | -2.38% |
| 2001-03-27 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.574 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 1.680 | 1.650 | 1.680 | - | - | 0 | 0 | - | 0.574 | 0.564 | 0.574 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 1.680 | - | - | - | - | 0 | 0 | - | 0.574 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.574 | - | 0.574 | - | - | 0 | - | -2.33% |
| 2001-03-21 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 1.720 | - | 1.750 | - | - | 0 | 0 | - | 0.587 | - | 0.598 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 1.720 | - | 1.720 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | -0.58% |
| 2001-03-16 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.591 | - | 0.591 | - | - | 0 | - | -0.57% |
| 2001-03-15 | 0 | 1.740 | - | 1.780 | - | - | 0 | 0 | - | 0.594 | - | 0.608 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 1.740 | - | 1.740 | 1.740 | 1.740 | 2,000 | 3,480 | 1.7400 | 0.594 | - | 0.594 | 0.594 | 0.594 | 5,856 | 0.5943 | 3.57% |
| 2001-03-09 | 0 | 1.680 | - | 1.740 | - | - | 0 | 0 | - | 0.574 | - | 0.594 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 1.680 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.574 | 0.574 | 0.591 | - | - | 0 | - | 0.60% |
| 2001-03-07 | 0 | 1.670 | 1.670 | 1.750 | 1.660 | 1.660 | 718,000 | 1,191,880 | 1.6600 | 0.570 | 0.570 | 0.598 | 0.567 | 0.567 | 2,102,268 | 0.5669 | 0.60% |
| 2001-03-06 | 0 | 1.660 | 1.600 | 1.660 | - | - | 0 | 0 | - | 0.567 | 0.546 | 0.567 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 1.660 | 1.660 | - | 1.650 | 1.650 | 100,000 | 165,000 | 1.6500 | 0.567 | 0.567 | - | 0.564 | 0.564 | 292,795 | 0.5635 | 0.00% |
| 2001-02-26 | 0 | 1.660 | 1.660 | - | 1.650 | 1.650 | 5,168 | 8,469 | 1.6387 | 0.567 | 0.567 | - | 0.564 | 0.564 | 15,132 | 0.5597 | 0.00% |
| 2001-02-23 | 0 | 1.660 | 1.660 | - | 1.650 | 1.660 | 100,000 | 165,040 | 1.6504 | 0.567 | 0.567 | - | 0.564 | 0.567 | 292,795 | 0.5637 | 0.61% |
| 2001-02-22 | 0 | 1.650 | 1.650 | - | - | - | 0 | 0 | - | 0.564 | 0.564 | - | - | - | 0 | - | 0.61% |
| 2001-02-21 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 1.640 | - | 1.700 | - | - | 0 | 0 | - | 0.560 | - | 0.581 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 1.640 | 1.580 | 1.700 | - | - | 0 | 0 | - | 0.560 | 0.540 | 0.581 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 1.640 | 1.640 | 1.700 | - | - | 0 | 0 | - | 0.560 | 0.560 | 0.581 | - | - | 0 | - | 1.23% |
| 2001-02-14 | 0 | 1.620 | 1.600 | - | - | - | 0 | 0 | - | 0.553 | 0.546 | - | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 1.620 | 1.620 | - | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.553 | 0.553 | - | 0.546 | 0.546 | 146,397 | 0.5465 | 1.89% |
| 2001-02-12 | 0 | 1.590 | 1.550 | - | - | - | 0 | 0 | - | 0.543 | 0.529 | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 1.590 | 1.590 | - | - | - | 0 | 0 | - | 0.543 | 0.543 | - | - | - | 0 | - | 0.63% |
| 2001-02-08 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.540 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 1.580 | 1.580 | - | - | - | 0 | 0 | - | 0.540 | 0.540 | - | - | - | 0 | - | 0.64% |
| 2001-02-06 | 0 | 1.570 | 1.530 | - | - | - | 0 | 0 | - | 0.536 | 0.523 | - | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 1.570 | 1.570 | 1.580 | 1.550 | 1.560 | 60,000 | 93,400 | 1.5567 | 0.536 | 0.536 | 0.540 | 0.529 | 0.533 | 175,677 | 0.5317 | -0.63% |
| 2001-02-02 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.540 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 1.580 | 1.580 | - | 1.560 | 1.560 | 2,000 | 3,120 | 1.5600 | 0.540 | 0.540 | - | 0.533 | 0.533 | 5,856 | 0.5328 | 1.94% |
| 2001-01-31 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.529 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 1.550 | 1.510 | - | - | - | 0 | 0 | - | 0.529 | 0.516 | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.529 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.529 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 1.550 | 1.550 | - | 1.550 | 1.550 | 4,000 | 6,200 | 1.5500 | 0.529 | 0.529 | - | 0.529 | 0.529 | 11,712 | 0.5294 | 1.31% |
| 2001-01-19 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 1.530 | - | 1.570 | - | - | 0 | 0 | - | 0.523 | - | 0.536 | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 1.530 | 1.490 | - | - | - | 0 | 0 | - | 0.523 | 0.509 | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 1.530 | 1.520 | 1.570 | - | - | 0 | 0 | - | 0.523 | 0.519 | 0.536 | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 1.530 | 1.530 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 2.68% |
| 2001-01-08 | 0 | 1.490 | 1.480 | - | - | - | 0 | 0 | - | 0.509 | 0.505 | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 1.490 | 1.490 | 1.500 | 1.480 | 1.490 | 167,120 | 247,642 | 1.4818 | 0.509 | 0.509 | 0.512 | 0.505 | 0.509 | 489,319 | 0.5061 | 2.05% |
| 2001-01-04 | 0 | 1.460 | 1.460 | 1.480 | - | - | 0 | 0 | - | 0.499 | 0.499 | 0.505 | - | - | 0 | - | 2.10% |
| 2001-01-03 | 0 | 1.430 | 1.400 | - | - | - | 0 | 0 | - | 0.488 | 0.478 | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 1.430 | - | 1.470 | - | - | 0 | 0 | - | 0.488 | - | 0.502 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.430 | 1.430 | - | - | - | 0 | 0 | - | 0.488 | 0.488 | - | - | - | 0 | - | 0.70% |
| 2000-12-28 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.485 | 0.485 | - | - | - | 0 | - | -0.00% |
| 2000-12-27 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.460 | 1.460 | - | - | - | 0 | 0 | - | 0.485 | 0.485 | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.460 | 1.420 | 1.480 | - | - | 0 | 0 | - | 0.485 | 0.472 | 0.492 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.485 | 0.482 | 0.492 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.485 | 0.482 | 0.492 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.460 | 1.450 | 1.490 | 1.460 | 1.460 | 694,960 | 1,014,584 | 1.4599 | 0.485 | 0.482 | 0.495 | 0.485 | 0.485 | 2,092,127 | 0.4850 | 0.00% |
| 2000-12-14 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 1.460 | 1.450 | 1.470 | 1.460 | 1.460 | 1,000,000 | 1,460,000 | 1.4600 | 0.485 | 0.482 | 0.488 | 0.485 | 0.485 | 3,010,427 | 0.4850 | 0.00% |
| 2000-12-12 | 0 | 1.460 | 1.450 | 1.470 | 1.440 | 1.460 | 1,420,000 | 2,070,900 | 1.4584 | 0.485 | 0.482 | 0.488 | 0.478 | 0.485 | 4,274,807 | 0.4844 | 0.69% |
| 2000-12-11 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.450 | 1.410 | 1.450 | 1.450 | 1.450 | 4,000 | 5,800 | 1.4500 | 0.482 | 0.468 | 0.482 | 0.482 | 0.482 | 12,042 | 0.4817 | 1.40% |
| 2000-12-07 | 0 | 1.430 | - | 1.430 | 1.400 | 1.430 | 10,000 | 14,220 | 1.4220 | 0.475 | - | 0.475 | 0.465 | 0.475 | 30,104 | 0.4724 | 0.70% |
| 2000-12-06 | 0 | 1.420 | - | 1.420 | - | - | 996 | 1,345 | 1.3504 | 0.472 | - | 0.472 | - | - | 2,998 | 0.4486 | 0.00% |
| 2000-12-05 | 0 | 1.420 | 1.380 | 1.450 | 1.420 | 1.420 | 30,000 | 42,600 | 1.4200 | 0.472 | 0.458 | 0.482 | 0.472 | 0.472 | 90,313 | 0.4717 | 0.00% |
| 2000-12-04 | 0 | 1.420 | 1.400 | 1.420 | - | - | 1,264 | 1,668 | 1.3196 | 0.472 | 0.465 | 0.472 | - | - | 3,805 | 0.4383 | 0.00% |
| 2000-12-01 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 1.420 | 1.380 | 1.430 | - | - | 0 | 0 | - | 0.472 | 0.458 | 0.475 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 1.420 | 1.400 | 1.430 | - | - | 0 | 0 | - | 0.472 | 0.465 | 0.475 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 1.420 | 1.400 | 1.450 | 1.420 | 1.420 | 100,000 | 142,000 | 1.4200 | 0.472 | 0.465 | 0.482 | 0.472 | 0.472 | 301,043 | 0.4717 | -1.39% |
| 2000-11-24 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.478 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 1.440 | 1.440 | - | - | - | 0 | 0 | - | 0.478 | 0.478 | - | - | - | 0 | - | 2.86% |
| 2000-11-22 | 0 | 1.400 | 1.380 | - | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.465 | 0.458 | - | 0.465 | 0.465 | 301,043 | 0.4651 | -2.78% |
| 2000-11-21 | 0 | 1.440 | 1.420 | 1.440 | 1.430 | 1.440 | 24,000 | 34,360 | 1.4317 | 0.478 | 0.472 | 0.478 | 0.475 | 0.478 | 72,250 | 0.4756 | -0.69% |
| 2000-11-20 | 0 | 1.450 | 1.420 | 1.450 | 1.420 | 1.450 | 103,600 | 147,228 | 1.4211 | 0.482 | 0.472 | 0.482 | 0.472 | 0.482 | 311,880 | 0.4721 | -0.68% |
| 2000-11-17 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.485 | 0.472 | 0.485 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.485 | 0.472 | 0.485 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.485 | 0.472 | 0.485 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 1.460 | - | 1.460 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 1.460 | 1.430 | 1.460 | - | - | 0 | 0 | - | 0.485 | 0.475 | 0.485 | - | - | 0 | - | -0.68% |
| 2000-11-08 | 0 | 1.470 | - | 1.470 | - | - | 0 | 0 | - | 0.488 | - | 0.488 | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 1.470 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.488 | 0.475 | 0.488 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 1.470 | 1.450 | 1.470 | 1.430 | 1.470 | 390,000 | 564,800 | 1.4482 | 0.488 | 0.482 | 0.488 | 0.475 | 0.488 | 1,174,067 | 0.4811 | 2.80% |
| 2000-11-03 | 0 | 1.430 | 1.410 | 1.430 | 1.400 | 1.430 | 250,532 | 354,758 | 1.4160 | 0.475 | 0.468 | 0.475 | 0.465 | 0.475 | 754,208 | 0.4704 | -0.69% |
| 2000-11-02 | 0 | 1.440 | 1.400 | 1.440 | 1.400 | 1.440 | 338,000 | 473,920 | 1.4021 | 0.478 | 0.465 | 0.478 | 0.465 | 0.478 | 1,017,524 | 0.4658 | 1.41% |
| 2000-11-01 | 0 | 1.420 | 1.370 | 1.420 | 1.380 | 1.420 | 134,000 | 185,080 | 1.3812 | 0.472 | 0.455 | 0.472 | 0.458 | 0.472 | 403,397 | 0.4588 | 0.00% |
| 2000-10-31 | 0 | 1.420 | 1.380 | 1.420 | 1.400 | 1.420 | 12,000 | 16,880 | 1.4067 | 0.472 | 0.458 | 0.472 | 0.465 | 0.472 | 36,125 | 0.4673 | 0.00% |
| 2000-10-30 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.472 | 0.465 | 0.482 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 1.420 | 1.420 | 1.450 | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.472 | 0.472 | 0.482 | 0.465 | 0.465 | 301,043 | 0.4651 | 0.00% |
| 2000-10-25 | 0 | 1.420 | 1.410 | 1.430 | 1.400 | 1.450 | 74,000 | 105,000 | 1.4189 | 0.472 | 0.468 | 0.475 | 0.465 | 0.482 | 222,772 | 0.4713 | 1.43% |
| 2000-10-24 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.400 | 62,672 | 87,707 | 1.3995 | 0.465 | 0.465 | 0.482 | 0.465 | 0.465 | 188,670 | 0.4649 | 0.00% |
| 2000-10-23 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.465 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 1.400 | 1.400 | - | 1.340 | 1.340 | 2,000 | 2,680 | 1.3400 | 0.465 | 0.465 | - | 0.445 | 0.445 | 6,021 | 0.4451 | -4.76% |
| 2000-10-16 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.488 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.488 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.488 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 1.470 | - | 1.470 | 1.400 | 1.470 | 204,336 | 286,334 | 1.4013 | 0.488 | - | 0.488 | 0.465 | 0.488 | 615,139 | 0.4655 | 0.00% |
| 2000-10-10 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.488 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 1.470 | 1.470 | - | 1.400 | 1.460 | 408,000 | 572,720 | 1.4037 | 0.488 | 0.488 | - | 0.465 | 0.485 | 1,228,254 | 0.4663 | 8.09% |
| 2000-10-05 | 0 | 1.360 | 1.340 | - | - | - | 0 | 0 | - | 0.452 | 0.445 | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 1.360 | 1.360 | - | 1.340 | 1.340 | 118,000 | 158,120 | 1.3400 | 0.452 | 0.452 | - | 0.445 | 0.445 | 355,230 | 0.4451 | -1.45% |
| 2000-09-29 | 0 | 1.380 | 1.380 | 1.400 | 1.340 | 1.340 | 100,000 | 134,000 | 1.3400 | 0.458 | 0.458 | 0.465 | 0.445 | 0.445 | 301,043 | 0.4451 | 1.47% |
| 2000-09-28 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 1.360 | 1.300 | 1.380 | 1.300 | 1.360 | 130,800 | 174,536 | 1.3344 | 0.452 | 0.432 | 0.458 | 0.432 | 0.452 | 393,764 | 0.4433 | 0.00% |
| 2000-09-22 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.452 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 1.360 | 1.360 | - | 1.300 | 1.300 | 6,000 | 7,800 | 1.3000 | 0.452 | 0.452 | - | 0.432 | 0.432 | 18,063 | 0.4318 | -6.21% |
| 2000-09-12 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 1.530 | 1.530 | - | 1.500 | 1.500 | 2,000 | 3,000 | 1.5000 | 0.482 | 0.482 | - | 0.472 | 0.472 | 6,353 | 0.4722 | 1.32% |
| 2000-09-07 | 0 | 1.510 | - | 1.510 | - | - | 0 | 0 | - | 0.475 | - | 0.475 | - | - | 0 | - | -1.31% |
| 2000-09-06 | 0 | 1.530 | - | 1.530 | - | - | 1,760 | 2,605 | 1.4801 | 0.482 | - | 0.482 | - | - | 5,591 | 0.4660 | -0.65% |
| 2000-09-05 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.485 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.485 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.485 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.485 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.485 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 1.540 | 1.540 | 1.560 | 1.530 | 1.530 | 4,000 | 6,120 | 1.5300 | 0.485 | 0.485 | 0.491 | 0.482 | 0.482 | 12,706 | 0.4817 | 2.67% |
| 2000-08-23 | 0 | 1.500 | 1.450 | 1.500 | 1.450 | 1.500 | 23,936 | 34,830 | 1.4551 | 0.472 | 0.456 | 0.472 | 0.456 | 0.472 | 76,033 | 0.4581 | 3.45% |
| 2000-08-22 | 0 | 1.450 | 1.450 | 1.470 | - | - | 0 | 0 | - | 0.456 | 0.456 | 0.463 | - | - | 0 | - | 0.69% |
| 2000-08-21 | 0 | 1.440 | 1.440 | - | 1.440 | 1.440 | 60,904 | 87,648 | 1.4391 | 0.453 | 0.453 | - | 0.453 | 0.453 | 193,463 | 0.4530 | 0.00% |
| 2000-08-18 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.453 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.453 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.453 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 1.440 | 1.440 | 1.520 | 1.420 | 1.420 | 2,304 | 3,263 | 1.4162 | 0.453 | 0.453 | 0.479 | 0.447 | 0.447 | 7,319 | 0.4458 | 2.86% |
| 2000-08-14 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.441 | - | 0.466 | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.441 | - | 0.466 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 1.400 | - | 1.430 | - | - | 0 | 0 | - | 0.441 | - | 0.450 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 1.400 | 1.400 | 1.480 | 1.380 | 1.380 | 76,420 | 106,847 | 1.3982 | 0.441 | 0.441 | 0.466 | 0.434 | 0.434 | 242,750 | 0.4402 | 1.45% |
| 2000-08-08 | 0 | 1.380 | - | 1.440 | - | - | 0 | 0 | - | 0.434 | - | 0.453 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 1.380 | - | 1.450 | - | - | 0 | 0 | - | 0.434 | - | 0.456 | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 1.380 | 1.380 | 1.450 | 1.350 | 1.350 | 4,000 | 5,400 | 1.3500 | 0.434 | 0.434 | 0.456 | 0.425 | 0.425 | 12,706 | 0.4250 | 0.00% |
| 2000-08-03 | 0 | 1.380 | - | 1.380 | - | - | 1,264 | 1,643 | 1.2998 | 0.434 | - | 0.434 | - | - | 4,015 | 0.4092 | 0.00% |
| 2000-08-02 | 0 | 1.380 | 1.340 | 1.380 | - | - | 0 | 0 | - | 0.434 | 0.422 | 0.434 | - | - | 0 | - | -1.43% |
| 2000-08-01 | 0 | 1.400 | - | 1.440 | 1.400 | 1.400 | 3,520 | 4,852 | 1.3784 | 0.441 | - | 0.453 | 0.441 | 0.441 | 11,181 | 0.4339 | 0.00% |
| 2000-07-31 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.441 | - | 0.466 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.441 | - | 0.466 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 1.400 | - | 1.460 | - | - | 0 | 0 | - | 0.441 | - | 0.460 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 1.400 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.441 | 0.441 | 0.456 | - | - | 0 | - | 1.45% |
| 2000-07-25 | 0 | 1.380 | 1.300 | - | 1.300 | 1.380 | 256,188 | 348,359 | 1.3598 | 0.434 | 0.409 | - | 0.409 | 0.434 | 813,786 | 0.4281 | 1.47% |
| 2000-07-24 | 0 | 1.360 | 1.360 | 1.390 | - | - | 0 | 0 | - | 0.428 | 0.428 | 0.438 | - | - | 0 | - | 0.74% |
| 2000-07-21 | 0 | 1.350 | 1.350 | 1.370 | - | - | 0 | 0 | - | 0.425 | 0.425 | 0.431 | - | - | 0 | - | 1.50% |
| 2000-07-20 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 1.330 | 1.330 | - | - | - | 0 | 0 | - | 0.419 | 0.419 | - | - | - | 0 | - | 2.31% |
| 2000-07-14 | 0 | 1.300 | 1.280 | - | 1.300 | 1.300 | 30,000 | 39,000 | 1.3000 | 0.409 | 0.403 | - | 0.409 | 0.409 | 95,296 | 0.4093 | 0.00% |
| 2000-07-13 | 0 | 1.300 | 1.300 | - | - | - | 0 | 0 | - | 0.409 | 0.409 | - | - | - | 0 | - | 6.56% |
| 2000-07-12 | 0 | 1.220 | 1.220 | - | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.384 | 0.384 | - | 0.378 | 0.378 | 6,353 | 0.3778 | 3.39% |
| 2000-07-11 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.371 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 1.180 | 1.180 | - | - | - | 0 | 0 | - | 0.371 | 0.371 | - | - | - | 0 | - | 2.61% |
| 2000-07-07 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.362 | 0.349 | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.362 | 0.356 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.362 | 0.356 | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.362 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.362 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.362 | 0.349 | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.362 | 0.353 | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.362 | 0.353 | - | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.362 | 0.349 | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 1.150 | 1.150 | - | 1.100 | 1.100 | 5,068 | 5,521 | 1.0894 | 0.362 | 0.362 | - | 0.346 | 0.346 | 16,099 | 0.3429 | -4.17% |
| 2000-06-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.378 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 1.200 | 1.200 | - | 1.190 | 1.190 | 6,000 | 7,140 | 1.1900 | 0.378 | 0.378 | - | 0.375 | 0.375 | 19,059 | 0.3746 | 3.45% |
| 2000-06-05 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 0.365 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 1.160 | - | 1.200 | - | - | 0 | 0 | - | 0.365 | - | 0.378 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 1.160 | - | 1.200 | - | - | 0 | 0 | - | 0.365 | - | 0.378 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 1.160 | - | 1.160 | - | - | 0 | 0 | - | 0.365 | - | 0.365 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 1.160 | 1.140 | 1.160 | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.365 | 0.359 | 0.365 | 0.365 | 0.365 | 317,652 | 0.3652 | -1.69% |
| 2000-05-29 | 0 | 1.180 | 1.100 | - | - | - | 0 | 0 | - | 0.371 | 0.346 | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 1.180 | 1.160 | 1.180 | 1.180 | 1.180 | 36,000 | 42,480 | 1.1800 | 0.371 | 0.365 | 0.371 | 0.371 | 0.371 | 114,355 | 0.3715 | 0.00% |
| 2000-05-25 | 0 | 1.180 | 1.160 | - | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.371 | 0.365 | - | 0.371 | 0.371 | 317,652 | 0.3715 | -2.48% |
| 2000-05-24 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.381 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.381 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.381 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 1.210 | 1.150 | - | - | - | 0 | 0 | - | 0.381 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.381 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 1.210 | 1.200 | - | 1.210 | 1.220 | 400,000 | 486,000 | 1.2150 | 0.381 | 0.378 | - | 0.381 | 0.384 | 1,270,608 | 0.3825 | -0.82% |
| 2000-05-16 | 0 | 1.220 | 1.220 | - | - | - | 0 | 0 | - | 0.384 | 0.384 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 1.220 | 1.220 | - | 1.220 | 1.220 | 2,000 | 2,440 | 1.2200 | 0.384 | 0.384 | - | 0.384 | 0.384 | 6,353 | 0.3841 | -2.40% |
| 2000-05-12 | 0 | 1.250 | 1.210 | 1.270 | - | - | 0 | 0 | - | 0.394 | 0.381 | 0.400 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 1.250 | 1.200 | 1.280 | - | - | 0 | 0 | - | 0.394 | 0.378 | 0.403 | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.394 | 0.378 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.394 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.394 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.394 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.394 | 0.381 | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.394 | 0.381 | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.394 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.394 | 0.371 | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.394 | 0.381 | - | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 1.250 | 1.170 | - | - | - | 0 | 0 | - | 0.394 | 0.368 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.394 | 0.378 | - | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 1.250 | 1.170 | - | - | - | 0 | 0 | - | 0.394 | 0.368 | - | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.394 | 0.378 | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.394 | 0.362 | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 1.250 | 1.220 | - | - | - | 0 | 0 | - | 0.394 | 0.384 | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.394 | 0.378 | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.394 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.394 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 4,000 | 5,000 | 1.2500 | 0.394 | 0.394 | - | 0.394 | 0.394 | 12,706 | 0.3935 | -3.85% |
| 2000-04-07 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.409 | 0.400 | 0.409 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 1.300 | 1.290 | - | 1.300 | 1.300 | 220,000 | 286,000 | 1.3000 | 0.409 | 0.406 | - | 0.409 | 0.409 | 698,834 | 0.4093 | 0.00% |
| 2000-04-05 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.409 | 0.400 | 0.409 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 1.300 | 1.300 | 1.340 | 1.300 | 1.300 | 90,000 | 117,000 | 1.3000 | 0.409 | 0.409 | 0.422 | 0.409 | 0.409 | 285,887 | 0.4093 | -2.99% |
| 2000-03-31 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 0.422 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 1.340 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.422 | 0.409 | 0.431 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 1.340 | 1.330 | 1.380 | - | - | 0 | 0 | - | 0.422 | 0.419 | 0.434 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 1.340 | 1.320 | 1.380 | 1.340 | 1.340 | 200,000 | 268,000 | 1.3400 | 0.422 | 0.416 | 0.434 | 0.422 | 0.422 | 635,304 | 0.4218 | -0.74% |
| 2000-03-27 | 0 | 1.350 | 1.340 | - | - | - | 0 | 0 | - | 0.425 | 0.422 | - | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 1.350 | - | 1.390 | 1.350 | 1.400 | 800,672 | 1,097,887 | 1.3712 | 0.425 | - | 0.438 | 0.425 | 0.441 | 2,543,351 | 0.4317 | -3.57% |
| 2000-03-23 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 200,000 | 280,000 | 1.4000 | 0.441 | 0.434 | 0.441 | 0.441 | 0.441 | 635,304 | 0.4407 | 0.00% |
| 2000-03-22 | 0 | 1.400 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.441 | 0.438 | 0.450 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 1.400 | 1.360 | 1.400 | - | - | 0 | 0 | - | 0.441 | 0.428 | 0.441 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 1.400 | - | 1.420 | 1.400 | 1.400 | 140,000 | 196,000 | 1.4000 | 0.441 | - | 0.447 | 0.441 | 0.441 | 444,713 | 0.4407 | 0.00% |
| 2000-03-17 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.441 | 0.441 | - | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 1.400 | - | - | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.441 | - | - | 0.441 | 0.441 | 317,652 | 0.4407 | 0.00% |
| 2000-03-08 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | -1.41% |
| 2000-03-01 | 0 | 1.420 | 1.420 | - | 1.400 | 1.400 | 2,000 | 2,800 | 1.4000 | 0.447 | 0.447 | - | 0.441 | 0.441 | 6,353 | 0.4407 | 2.90% |
| 2000-02-29 | 0 | 1.380 | - | - | 1.370 | 1.380 | 1,329,000 | 1,826,940 | 1.3747 | 0.434 | - | - | 0.431 | 0.434 | 4,221,595 | 0.4328 | 0.00% |
| 2000-02-28 | 0 | 1.380 | - | 1.390 | 1.380 | 1.380 | 500,000 | 690,000 | 1.3800 | 0.434 | - | 0.438 | 0.434 | 0.434 | 1,588,260 | 0.4344 | 0.00% |
| 2000-02-25 | 0 | 1.380 | - | 1.380 | 1.370 | 1.380 | 300,000 | 412,000 | 1.3733 | 0.434 | - | 0.434 | 0.431 | 0.434 | 952,956 | 0.4323 | 0.73% |
| 2000-02-24 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-17 | 0 | 1.370 | 1.310 | 1.370 | - | - | 0 | 0 | - | 0.431 | 0.412 | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 1.370 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 1.370 | 1.340 | 1.370 | - | - | 0 | 0 | - | 0.431 | 0.422 | 0.431 | - | - | 0 | - | -2.14% |
| 2000-02-08 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.441 | 0.441 | - | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.441 | 0.425 | 0.441 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | -1.41% |
| 2000-01-14 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.447 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.453 | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.453 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 1.420 | - | 1.430 | - | - | 0 | 0 | - | 0.447 | - | 0.450 | - | - | 0 | - | 0.00% |
| 2000-01-10 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.453 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 1.420 | - | 1.420 | - | - | 0 | 0 | - | 0.447 | - | 0.447 | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.453 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.453 | - | - | 0 | - | -0.00% |
| 2000-01-04 | 0 | 1.440 | - | 1.440 | - | - | 0 | 0 | - | 0.447 | - | 0.447 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 1.440 | - | 1.440 | 1.420 | 1.440 | 12,000 | 17,120 | 1.4267 | 0.447 | - | 0.447 | 0.441 | 0.447 | 38,655 | 0.4429 | 2.86% |
| 1999-12-30 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.435 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 1.400 | 1.400 | - | 1.380 | 1.380 | 2,304 | 3,164 | 1.3733 | 0.435 | 0.435 | - | 0.428 | 0.428 | 7,422 | 0.4263 | -1.41% |
| 1999-12-28 | 0 | 1.420 | - | 1.420 | - | - | 0 | 0 | - | 0.441 | - | 0.441 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 1.420 | - | - | - | - | 10,000 | 14,200 | 1.4200 | 0.441 | - | - | - | - | 32,213 | 0.4408 | 0.00% |
| 1999-12-22 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.441 | 0.441 | - | - | - | 0 | - | 1.43% |
| 1999-12-20 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.435 | - | 0.435 | - | - | 0 | - | -1.41% |
| 1999-12-17 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.441 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.441 | 0.441 | - | - | - | 0 | - | 1.43% |
| 1999-12-13 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.435 | 0.435 | - | - | - | 0 | - | 1.45% |
| 1999-12-10 | 0 | 1.380 | 1.380 | - | - | - | 0 | 0 | - | 0.428 | 0.428 | - | - | - | 0 | - | 1.47% |
| 1999-12-09 | 0 | 1.360 | - | - | - | - | 115 | 144 | 1.2522 | 0.422 | - | - | - | - | 370 | 0.3887 | 0.00% |
| 1999-12-08 | 0 | 1.360 | 1.360 | - | - | - | 0 | 0 | - | 0.422 | 0.422 | - | - | - | 0 | - | 0.74% |
| 1999-12-07 | 0 | 1.350 | - | - | - | - | 115 | 144 | 1.2522 | 0.419 | - | - | - | - | 370 | 0.3887 | 0.00% |
| 1999-12-06 | 0 | 1.350 | 1.350 | - | - | - | 0 | 0 | - | 0.419 | 0.419 | - | - | - | 0 | - | 2.27% |
| 1999-12-03 | 0 | 1.320 | 1.320 | - | 1.300 | 1.300 | 10,136 | 13,169 | 1.2992 | 0.410 | 0.410 | - | 0.404 | 0.404 | 32,651 | 0.4033 | 1.54% |
| 1999-12-02 | 0 | 1.300 | 1.300 | - | 1.300 | 1.300 | 124,000 | 161,200 | 1.3000 | 0.404 | 0.404 | - | 0.404 | 0.404 | 399,436 | 0.4036 | -1.52% |
| 1999-12-01 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-25 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-22 | 0 | 1.320 | 1.320 | - | 1.300 | 1.300 | 4,000 | 5,200 | 1.3000 | 0.410 | 0.410 | - | 0.404 | 0.404 | 12,885 | 0.4036 | -0.75% |
| 1999-11-19 | 0 | 1.330 | 1.330 | - | - | - | 0 | 0 | - | 0.413 | 0.413 | - | - | - | 0 | - | 2.31% |
| 1999-11-18 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.300 | 288,000 | 375,900 | 1.3052 | 0.404 | 0.404 | 0.410 | 0.404 | 0.404 | 927,723 | 0.4052 | -1.52% |
| 1999-11-17 | 0 | 1.320 | 1.280 | - | 1.300 | 1.320 | 4,228 | 5,525 | 1.3068 | 0.410 | 0.397 | - | 0.404 | 0.410 | 13,619 | 0.4057 | 3.13% |
| 1999-11-16 | 0 | 1.280 | 1.280 | 1.320 | 1.280 | 1.280 | 11,404 | 14,513 | 1.2726 | 0.397 | 0.397 | 0.410 | 0.397 | 0.397 | 36,735 | 0.3951 | 0.00% |
| 1999-11-15 | 0 | 1.280 | 1.280 | - | - | - | 0 | 0 | - | 0.397 | 0.397 | - | - | - | 0 | - | 2.40% |
| 1999-11-12 | 0 | 1.250 | 1.250 | - | 1.200 | 1.250 | 27,092 | 33,167 | 1.2242 | 0.388 | 0.388 | - | 0.373 | 0.388 | 87,270 | 0.3800 | -3.85% |
| 1999-11-11 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.404 | - | 0.404 | - | - | 0 | - | -3.70% |
| 1999-11-10 | 0 | 1.350 | 1.330 | 1.350 | 1.350 | 1.350 | 4,000 | 5,400 | 1.3500 | 0.419 | 0.413 | 0.419 | 0.419 | 0.419 | 12,885 | 0.4191 | 3.05% |
| 1999-11-09 | 0 | 1.310 | 1.310 | - | - | - | 0 | 0 | - | 0.407 | 0.407 | - | - | - | 0 | - | 0.77% |
| 1999-11-08 | 0 | 1.300 | 1.300 | 1.320 | 1.280 | 1.300 | 60,800 | 78,176 | 1.2858 | 0.404 | 0.404 | 0.410 | 0.397 | 0.404 | 195,853 | 0.3992 | 0.00% |
| 1999-11-05 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 140,000 | 179,280 | 1.2806 | 0.404 | 0.397 | 0.404 | 0.397 | 0.404 | 450,976 | 0.3975 | 0.00% |
| 1999-11-04 | 0 | 1.300 | 1.280 | 1.330 | 1.300 | 1.300 | 4,000 | 5,200 | 1.3000 | 0.404 | 0.397 | 0.413 | 0.404 | 0.404 | 12,885 | 0.4036 | 3.17% |
| 1999-11-03 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.391 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 1.260 | - | 1.300 | - | - | 0 | 0 | - | 0.391 | - | 0.404 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.391 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 1.260 | - | 1.260 | - | - | 0 | 0 | - | 0.391 | - | 0.391 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 1.260 | - | 1.260 | - | - | 0 | 0 | - | 0.391 | - | 0.391 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 1.260 | - | 1.280 | - | - | 0 | 0 | - | 0.391 | - | 0.397 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.391 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 1.260 | 1.260 | - | - | - | 0 | 0 | - | 0.391 | 0.391 | - | - | - | 0 | - | 0.80% |
| 1999-10-22 | 0 | 1.250 | 1.230 | 1.250 | 1.200 | 1.250 | 317,264 | 387,866 | 1.2225 | 0.388 | 0.382 | 0.388 | 0.373 | 0.388 | 1,021,990 | 0.3795 | 2.46% |
| 1999-10-21 | 0 | 1.220 | 1.220 | - | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.379 | 0.379 | - | 0.373 | 0.373 | 6,443 | 0.3725 | 0.00% |
| 1999-10-20 | 0 | 1.220 | - | 1.220 | - | - | 0 | 0 | - | 0.379 | - | 0.379 | - | - | 0 | - | -1.61% |
| 1999-10-19 | 0 | 1.240 | - | 1.240 | - | - | 0 | 0 | - | 0.385 | - | 0.385 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 1.240 | - | 1.240 | - | - | 0 | 0 | - | 0.385 | - | 0.385 | - | - | 0 | - | -0.80% |
| 1999-10-14 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.388 | - | 0.388 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 1.250 | - | - | - | - | 0 | 0 | - | 0.388 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.388 | - | 0.388 | - | - | 0 | - | -0.79% |
| 1999-10-11 | 0 | 1.260 | 1.240 | 1.260 | 1.250 | 1.260 | 68,864 | 85,997 | 1.2488 | 0.391 | 0.385 | 0.391 | 0.388 | 0.391 | 221,829 | 0.3877 | 2.44% |
| 1999-10-08 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.280 | 14,000 | 17,380 | 1.2414 | 0.382 | 0.382 | 0.397 | 0.382 | 0.397 | 45,098 | 0.3854 | -1.60% |
| 1999-10-07 | 0 | 1.250 | 1.250 | - | 1.230 | 1.250 | 202,000 | 248,540 | 1.2304 | 0.388 | 0.388 | - | 0.382 | 0.388 | 650,694 | 0.3820 | 0.81% |
| 1999-10-06 | 0 | 1.240 | 1.240 | - | - | - | 0 | 0 | - | 0.385 | 0.385 | - | - | - | 0 | - | 0.81% |
| 1999-10-05 | 0 | 1.230 | 1.230 | - | - | - | 0 | 0 | - | 0.382 | 0.382 | - | - | - | 0 | - | 0.82% |
| 1999-10-04 | 0 | 1.220 | 1.220 | 1.240 | 1.220 | 1.220 | 2,000 | 2,440 | 1.2200 | 0.379 | 0.379 | 0.385 | 0.379 | 0.379 | 6,443 | 0.3787 | 1.67% |
| 1999-09-30 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.373 | - | 0.373 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 1.200 | - | 1.220 | - | - | 0 | 0 | - | 0.373 | - | 0.379 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 1.200 | - | 1.220 | - | - | 0 | 0 | - | 0.373 | - | 0.379 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-22 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.373 | - | 0.373 | - | - | 0 | - | -3.23% |
| 1999-09-21 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 0.385 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-20 | 0 | 1.240 | - | 1.270 | - | - | 0 | 0 | - | 0.385 | - | 0.394 | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 1.240 | 1.240 | 1.280 | - | - | 0 | 0 | - | 0.385 | 0.385 | 0.397 | - | - | 0 | - | 1.64% |
| 1999-09-15 | 0 | 1.220 | 1.220 | 1.270 | 1.220 | 1.220 | 136,336 | 166,313 | 1.2199 | 0.379 | 0.379 | 0.394 | 0.379 | 0.379 | 439,174 | 0.3787 | -3.94% |
| 1999-09-14 | 0 | 1.270 | 1.270 | 1.290 | - | - | 0 | 0 | - | 0.394 | 0.394 | 0.400 | - | - | 0 | - | 0.79% |
| 1999-09-13 | 0 | 1.260 | 1.260 | 1.290 | - | - | 0 | 0 | - | 0.391 | 0.391 | 0.400 | - | - | 0 | - | 0.80% |
| 1999-09-10 | 0 | 1.250 | - | 1.280 | 1.250 | 1.250 | 2,000 | 2,500 | 1.2500 | 0.388 | - | 0.397 | 0.388 | 0.388 | 6,443 | 0.3880 | 2.46% |
| 1999-09-09 | 0 | 1.220 | 1.220 | 1.260 | - | - | 0 | 0 | - | 0.379 | 0.379 | 0.391 | - | - | 0 | - | 1.67% |
| 1999-09-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-07 | 0 | 1.260 | 1.260 | 1.280 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.378 | - | - | 0 | - | 1.61% |
| 1999-09-06 | 0 | 1.240 | 1.240 | 1.270 | 1.220 | 1.220 | 29,008 | 35,329 | 1.2179 | 0.367 | 0.367 | 0.375 | 0.361 | 0.361 | 98,114 | 0.3601 | 0.81% |
| 1999-09-03 | 0 | 1.230 | - | - | - | - | 0 | 0 | - | 0.364 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 1.230 | - | 1.230 | - | - | 0 | 0 | - | 0.364 | - | 0.364 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 1.230 | - | 1.230 | 1.230 | 1.230 | 6,000 | 7,380 | 1.2300 | 0.364 | - | 0.364 | 0.364 | 0.364 | 20,294 | 0.3637 | 0.82% |
| 1999-08-31 | 0 | 1.220 | 1.220 | - | 1.200 | 1.220 | 10,000 | 12,160 | 1.2160 | 0.361 | 0.361 | - | 0.355 | 0.361 | 33,823 | 0.3595 | 0.00% |
| 1999-08-30 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 19,140 | 23,002 | 1.2018 | 0.361 | 0.355 | 0.361 | 0.355 | 0.361 | 64,738 | 0.3553 | 1.67% |
| 1999-08-27 | 0 | 1.200 | 1.180 | 1.200 | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.355 | 0.349 | 0.355 | 0.355 | 0.355 | 6,765 | 0.3548 | 0.00% |
| 1999-08-26 | 0 | 1.200 | 1.200 | - | 1.170 | 1.200 | 120,000 | 141,800 | 1.1817 | 0.355 | 0.355 | - | 0.346 | 0.355 | 405,879 | 0.3494 | 2.56% |
| 1999-08-25 | 0 | 1.170 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.346 | 0.343 | 0.355 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 1.170 | 1.160 | 1.210 | - | - | 0 | 0 | - | 0.346 | 0.343 | 0.358 | - | - | 0 | - | 0.00% |
| 1999-08-18 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.346 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 1.170 | 1.170 | 1.200 | - | - | 0 | 0 | - | 0.346 | 0.346 | 0.355 | - | - | 0 | - | 0.86% |
| 1999-08-12 | 0 | 1.160 | 1.150 | - | - | - | 0 | 0 | - | 0.343 | 0.340 | - | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 1.160 | 1.150 | 1.190 | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.343 | 0.340 | 0.352 | 0.343 | 0.343 | 338,232 | 0.3430 | -0.85% |
| 1999-08-10 | 0 | 1.170 | 1.170 | - | 1.170 | 1.170 | 170,000 | 198,900 | 1.1700 | 0.346 | 0.346 | - | 0.346 | 0.346 | 574,995 | 0.3459 | -1.68% |
| 1999-08-09 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.190 | 20,000 | 23,800 | 1.1900 | 0.352 | 0.352 | 0.355 | 0.352 | 0.352 | 67,646 | 0.3518 | 0.00% |
| 1999-08-06 | 0 | 1.190 | 1.190 | 1.210 | 1.190 | 1.190 | 140,000 | 166,600 | 1.1900 | 0.352 | 0.352 | 0.358 | 0.352 | 0.352 | 473,525 | 0.3518 | 0.00% |
| 1999-08-05 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.220 | 486,000 | 585,700 | 1.2051 | 0.352 | 0.352 | 0.355 | 0.352 | 0.361 | 1,643,809 | 0.3563 | -4.03% |
| 1999-08-04 | 0 | 1.240 | 1.240 | 1.250 | 1.220 | 1.230 | 50,000 | 61,100 | 1.2220 | 0.367 | 0.367 | 0.370 | 0.361 | 0.364 | 169,116 | 0.3613 | 2.48% |
| 1999-08-03 | 0 | 1.210 | 1.200 | 1.240 | - | - | 0 | 0 | - | 0.358 | 0.355 | 0.367 | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 1.210 | 1.190 | 1.210 | 1.210 | 1.210 | 16,000 | 19,360 | 1.2100 | 0.358 | 0.352 | 0.358 | 0.358 | 0.358 | 54,117 | 0.3577 | 1.68% |
| 1999-07-30 | 0 | 1.190 | 1.190 | - | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.352 | 0.352 | - | 0.343 | 0.343 | 338,232 | 0.3430 | 2.59% |
| 1999-07-29 | 0 | 1.160 | 1.160 | - | - | - | 0 | 0 | - | 0.343 | 0.343 | - | - | - | 0 | - | 0.00% |
| 1999-07-28 | 0 | 1.160 | 1.160 | - | - | - | 2,532 | 2,772 | 1.0948 | 0.343 | 0.343 | - | - | - | 8,564 | 0.3237 | 2.65% |
| 1999-07-27 | 0 | 1.130 | 1.130 | - | 1.130 | 1.130 | 4,000 | 4,520 | 1.1300 | 0.334 | 0.334 | - | 0.334 | 0.334 | 13,529 | 0.3341 | -0.88% |
| 1999-07-26 | 0 | 1.140 | 1.130 | 1.180 | 1.110 | 1.140 | 270,000 | 303,700 | 1.1248 | 0.337 | 0.334 | 0.349 | 0.328 | 0.337 | 913,227 | 0.3326 | 1.79% |
| 1999-07-23 | 0 | 1.120 | 1.120 | 1.150 | 1.120 | 1.120 | 60,000 | 67,200 | 1.1200 | 0.331 | 0.331 | 0.340 | 0.331 | 0.331 | 202,939 | 0.3311 | -2.61% |
| 1999-07-22 | 0 | 1.150 | 1.140 | - | 1.130 | 1.150 | 600,000 | 678,400 | 1.1307 | 0.340 | 0.337 | - | 0.334 | 0.340 | 2,029,394 | 0.3343 | 1.77% |
| 1999-07-21 | 0 | 1.130 | 1.120 | - | - | - | 0 | 0 | - | 0.334 | 0.331 | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 0.334 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-19 | 0 | 1.130 | 1.090 | - | 1.090 | 1.130 | 108,000 | 120,520 | 1.1159 | 0.334 | 0.322 | - | 0.322 | 0.334 | 365,291 | 0.3299 | 3.67% |
| 1999-07-16 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 0.322 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 1.090 | 1.090 | 1.120 | 1.090 | 1.090 | 90,000 | 98,100 | 1.0900 | 0.322 | 0.322 | 0.331 | 0.322 | 0.322 | 304,409 | 0.3223 | 0.00% |
| 1999-07-14 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 0.322 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 1.090 | - | 1.130 | - | - | 0 | 0 | - | 0.322 | - | 0.334 | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 1.090 | 1.090 | 1.110 | - | - | 0 | 0 | - | 0.322 | 0.322 | 0.328 | - | - | 0 | - | 0.93% |
| 1999-07-09 | 0 | 1.080 | 1.080 | - | - | - | 0 | 0 | - | 0.319 | 0.319 | - | - | - | 0 | - | 1.89% |
| 1999-07-08 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.100 | 192,000 | 208,000 | 1.0833 | 0.313 | 0.313 | 0.325 | 0.313 | 0.325 | 649,406 | 0.3203 | -3.64% |
| 1999-07-07 | 0 | 1.100 | 1.060 | - | - | - | 0 | 0 | - | 0.325 | 0.313 | - | - | - | 0 | - | 0.00% |
| 1999-07-06 | 0 | 1.100 | - | 1.140 | - | - | 0 | 0 | - | 0.325 | - | 0.337 | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 1.100 | 1.100 | 1.120 | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.325 | 0.325 | 0.331 | 0.319 | 0.319 | 67,646 | 0.3193 | 1.85% |
| 1999-07-02 | 0 | 1.080 | - | 1.120 | - | - | 0 | 0 | - | 0.319 | - | 0.331 | - | - | 0 | - | 0.00% |
| 1999-06-30 | 0 | 1.080 | 1.060 | 1.090 | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.319 | 0.313 | 0.322 | 0.319 | 0.319 | 67,646 | 0.3193 | 1.89% |
| 1999-06-29 | 0 | 1.060 | 1.060 | 1.090 | 1.050 | 1.080 | 190,000 | 202,000 | 1.0632 | 0.313 | 0.313 | 0.322 | 0.310 | 0.319 | 642,641 | 0.3143 | -0.93% |
| 1999-06-28 | 0 | 1.070 | 1.070 | 1.100 | - | - | 0 | 0 | - | 0.316 | 0.316 | 0.325 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 1.070 | - | 1.070 | - | - | 0 | 0 | - | 0.316 | - | 0.316 | - | - | 0 | - | -0.93% |
| 1999-06-24 | 0 | 1.080 | - | 1.080 | - | - | 0 | 0 | - | 0.319 | - | 0.319 | - | - | 0 | - | 0.00% |
| 1999-06-23 | 0 | 1.080 | 1.040 | 1.080 | 1.060 | 1.080 | 134,532 | 143,412 | 1.0660 | 0.319 | 0.307 | 0.319 | 0.313 | 0.319 | 455,031 | 0.3152 | 1.89% |
| 1999-06-22 | 0 | 1.060 | 1.030 | 1.080 | 1.040 | 1.060 | 104,000 | 108,240 | 1.0408 | 0.313 | 0.305 | 0.319 | 0.307 | 0.313 | 351,762 | 0.3077 | 0.95% |
| 1999-06-21 | 0 | 1.050 | 1.020 | 1.060 | 1.020 | 1.050 | 138,672 | 144,032 | 1.0387 | 0.310 | 0.302 | 0.313 | 0.302 | 0.310 | 469,033 | 0.3071 | 2.94% |
| 1999-06-17 | 0 | 1.020 | 1.000 | 1.040 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 0.302 | 0.296 | 0.307 | 0.302 | 0.302 | 67,646 | 0.3016 | 0.00% |
| 1999-06-16 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-15 | 0 | 1.020 | 1.020 | 1.040 | 1.020 | 1.020 | 90,000 | 91,800 | 1.0200 | 0.302 | 0.302 | 0.307 | 0.302 | 0.302 | 304,409 | 0.3016 | 0.00% |
| 1999-06-14 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.020 | 96,000 | 97,920 | 1.0200 | 0.302 | 0.302 | 0.313 | 0.302 | 0.302 | 324,703 | 0.3016 | 0.00% |
| 1999-06-11 | 0 | 1.020 | 1.000 | 1.050 | 1.020 | 1.020 | 50,000 | 51,000 | 1.0200 | 0.302 | 0.296 | 0.310 | 0.302 | 0.302 | 169,116 | 0.3016 | 0.99% |
| 1999-06-10 | 0 | 1.010 | - | 1.050 | 1.000 | 1.010 | 84,000 | 84,500 | 1.0060 | 0.299 | - | 0.310 | 0.296 | 0.299 | 284,115 | 0.2974 | 4.12% |
| 1999-06-09 | 0 | 0.970 | 0.960 | - | 0.970 | 0.970 | 10,560 | 10,204 | 0.9663 | 0.287 | 0.284 | - | 0.287 | 0.287 | 35,717 | 0.2857 | 0.00% |
| 1999-06-08 | 0 | 0.970 | 0.970 | 1.000 | 0.960 | 1.000 | 147,936 | 144,302 | 0.9754 | 0.287 | 0.287 | 0.296 | 0.284 | 0.296 | 500,367 | 0.2884 | -3.00% |
| 1999-06-07 | 0 | 1.000 | - | 1.040 | - | - | 0 | 0 | - | 0.296 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.000 | 76,000 | 76,000 | 1.0000 | 0.296 | 0.296 | 0.310 | 0.296 | 0.296 | 257,057 | 0.2957 | -2.91% |
| 1999-06-03 | 0 | 1.030 | 1.000 | 1.030 | - | - | 0 | 0 | - | 0.305 | 0.296 | 0.305 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.060 | 162,000 | 168,360 | 1.0393 | 0.305 | 0.305 | 0.310 | 0.305 | 0.313 | 547,936 | 0.3073 | -0.96% |
| 1999-06-01 | 0 | 1.040 | 1.040 | 1.080 | 1.040 | 1.100 | 346,000 | 372,740 | 1.0773 | 0.307 | 0.307 | 0.319 | 0.307 | 0.325 | 1,170,284 | 0.3185 | -3.70% |
| 1999-05-31 | 0 | 1.080 | 1.050 | 1.100 | 1.080 | 1.150 | 1,560,228 | 1,720,453 | 1.1027 | 0.319 | 0.310 | 0.325 | 0.319 | 0.340 | 5,277,195 | 0.3260 | 1.89% |
| 1999-05-28 | 0 | 1.060 | 1.050 | 1.100 | 0.940 | 1.090 | 3,938,000 | 4,013,740 | 1.0192 | 0.313 | 0.310 | 0.325 | 0.278 | 0.322 | 13,319,587 | 0.3013 | 0.95% |
| 1999-05-27 | 0 | 1.050 | 1.030 | 1.050 | 0.960 | 1.050 | 2,892,632 | 2,933,840 | 1.0142 | 0.310 | 0.305 | 0.310 | 0.284 | 0.310 | 9,783,815 | 0.2999 | 9.37% |
| 1999-05-26 | 0 | 0.960 | 0.950 | 0.970 | 0.950 | 0.960 | 100,000 | 95,500 | 0.9550 | 0.284 | 0.281 | 0.287 | 0.281 | 0.284 | 338,232 | 0.2824 | 2.13% |
| 1999-05-25 | 0 | 0.940 | 0.930 | 0.940 | 0.930 | 0.940 | 250,000 | 234,500 | 0.9380 | 0.278 | 0.275 | 0.278 | 0.275 | 0.278 | 845,581 | 0.2773 | 1.08% |
| 1999-05-24 | 0 | 0.930 | 0.920 | 0.940 | 0.930 | 0.930 | 80,000 | 74,400 | 0.9300 | 0.275 | 0.272 | 0.278 | 0.275 | 0.275 | 270,586 | 0.2750 | 0.00% |
| 1999-05-21 | 0 | 0.930 | 0.930 | 0.940 | 0.930 | 0.930 | 40,000 | 37,200 | 0.9300 | 0.275 | 0.275 | 0.278 | 0.275 | 0.275 | 135,293 | 0.2750 | -2.11% |
| 1999-05-20 | 0 | 0.950 | 0.930 | 0.950 | - | - | 0 | 0 | - | 0.281 | 0.275 | 0.281 | - | - | 0 | - | -1.04% |
| 1999-05-19 | 0 | 0.960 | - | 0.970 | - | - | 0 | 0 | - | 0.284 | - | 0.287 | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 0.960 | - | 0.980 | - | - | 0 | 0 | - | 0.284 | - | 0.290 | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 0.960 | - | 1.000 | - | - | 0 | 0 | - | 0.284 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 0.960 | 0.930 | 0.960 | 0.920 | 0.960 | 3,228,000 | 3,065,220 | 0.9496 | 0.284 | 0.275 | 0.284 | 0.272 | 0.284 | 10,918,138 | 0.2807 | 5.49% |
| 1999-05-13 | 0 | 0.910 | 0.900 | 0.920 | - | - | 0 | 0 | - | 0.269 | 0.266 | 0.272 | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 0.910 | 0.900 | - | 0.910 | 0.930 | 330,000 | 301,800 | 0.9145 | 0.269 | 0.266 | - | 0.269 | 0.275 | 1,116,166 | 0.2704 | 0.00% |
| 1999-05-11 | 0 | 0.910 | 0.910 | 0.950 | 0.910 | 0.910 | 20,272 | 18,431 | 0.9092 | 0.269 | 0.269 | 0.281 | 0.269 | 0.269 | 68,566 | 0.2688 | -2.15% |
| 1999-05-10 | 0 | 0.930 | 0.910 | 0.950 | 0.930 | 0.930 | 50,000 | 46,500 | 0.9300 | 0.275 | 0.269 | 0.281 | 0.275 | 0.275 | 169,116 | 0.2750 | 0.00% |
| 1999-05-07 | 0 | 0.930 | 0.920 | 0.940 | 0.930 | 0.930 | 20,000 | 18,600 | 0.9300 | 0.275 | 0.272 | 0.278 | 0.275 | 0.275 | 67,646 | 0.2750 | -2.11% |
| 1999-05-06 | 0 | 0.950 | 0.950 | 0.980 | - | - | 0 | 0 | - | 0.281 | 0.281 | 0.290 | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 0.950 | 0.930 | 0.970 | - | - | 0 | 0 | - | 0.281 | 0.275 | 0.287 | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 0.950 | - | 0.970 | - | - | 0 | 0 | - | 0.281 | - | 0.287 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 0.950 | 0.920 | 0.980 | - | - | 0 | 0 | - | 0.281 | 0.272 | 0.290 | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 0.950 | 0.940 | 0.950 | 0.950 | 1.000 | 442,000 | 422,100 | 0.9550 | 0.281 | 0.278 | 0.281 | 0.281 | 0.296 | 1,494,987 | 0.2823 | -2.06% |
| 1999-04-29 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-27 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 0.970 | - | - | - | - | 672 | 571 | 0.8497 | 0.287 | - | - | - | - | 2,273 | 0.2512 | 0.00% |
| 1999-04-23 | 0 | 0.970 | 0.970 | 1.000 | 0.970 | 0.970 | 4,000 | 3,880 | 0.9700 | 0.287 | 0.287 | 0.296 | 0.287 | 0.287 | 13,529 | 0.2868 | 1.04% |
| 1999-04-22 | 0 | 0.960 | 0.960 | - | - | - | 0 | 0 | - | 0.284 | 0.284 | - | - | - | 0 | - | 2.13% |
| 1999-04-21 | 0 | 0.940 | 0.940 | 0.980 | 0.940 | 0.940 | 2,000 | 1,880 | 0.9400 | 0.278 | 0.278 | 0.290 | 0.278 | 0.278 | 6,765 | 0.2779 | 4.44% |
| 1999-04-20 | 0 | 0.900 | - | 1.000 | - | - | 0 | 0 | - | 0.266 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-04-19 | 0 | 0.900 | 0.900 | 0.950 | 0.900 | 0.950 | 33,940 | 31,430 | 0.9260 | 0.266 | 0.266 | 0.281 | 0.266 | 0.281 | 114,796 | 0.2738 | 0.00% |
| 1999-04-16 | 0 | 0.900 | 0.900 | - | - | - | 0 | 0 | - | 0.266 | 0.266 | - | - | - | 0 | - | 9.76% |
| 1999-04-15 | 0 | 0.820 | 0.820 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 3.80% |
| 1999-04-14 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.234 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-04-13 | 0 | 0.790 | 0.760 | - | - | - | 0 | 0 | - | 0.234 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.234 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 0.790 | 0.790 | - | - | - | 1,264 | 948 | 0.7500 | 0.234 | 0.234 | - | - | - | 4,275 | 0.2217 | 0.00% |
| 1999-04-08 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.234 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.234 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 0.790 | 0.780 | - | - | - | 632 | 430 | 0.6804 | 0.234 | 0.231 | - | - | - | 2,138 | 0.2012 | 0.00% |
| 1999-03-31 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 0.790 | 0.750 | - | - | - | 0 | 0 | - | 0.234 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 0.790 | 0.750 | - | - | - | 0 | 0 | - | 0.234 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 0.790 | 0.770 | 0.850 | 0.790 | 0.790 | 4,608 | 3,610 | 0.7834 | 0.234 | 0.228 | 0.251 | 0.234 | 0.234 | 15,586 | 0.2316 | -4.82% |
| 1999-03-22 | 0 | 0.830 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 0.830 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 0.830 | 0.800 | - | - | - | 0 | 0 | - | 0.245 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 0.830 | 0.790 | - | 0.820 | 0.830 | 120,000 | 99,400 | 0.8283 | 0.245 | 0.234 | - | 0.242 | 0.245 | 405,879 | 0.2449 | 6.41% |
| 1999-03-16 | 0 | 0.780 | 0.780 | 0.820 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.242 | - | - | 0 | - | 1.30% |
| 1999-03-15 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 1.32% |
| 1999-03-11 | 0 | 0.760 | 0.740 | - | - | - | 0 | 0 | - | 0.225 | 0.219 | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 0.760 | 0.750 | - | - | - | 0 | 0 | - | 0.225 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.222 | 0.231 | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 0.760 | 0.720 | - | - | - | 0 | 0 | - | 0.225 | 0.213 | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 0.760 | 0.740 | - | - | - | 0 | 0 | - | 0.225 | 0.219 | - | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 0.760 | 0.730 | - | - | - | 0 | 0 | - | 0.225 | 0.216 | - | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 0.760 | - | - | 0.760 | 0.760 | 20,000 | 15,200 | 0.7600 | 0.225 | - | - | 0.225 | 0.225 | 67,646 | 0.2247 | -7.32% |
| 1999-03-02 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 0.820 | - | 0.820 | - | - | 0 | 0 | - | 0.242 | - | 0.242 | - | - | 0 | - | -4.65% |
| 1999-02-08 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 0.860 | - | 0.860 | - | - | 0 | 0 | - | 0.254 | - | 0.254 | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.254 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.254 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.254 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 0.860 | 0.860 | 0.900 | 0.860 | 0.860 | 10,000 | 8,600 | 0.8600 | 0.254 | 0.254 | 0.266 | 0.254 | 0.254 | 33,823 | 0.2543 | -4.44% |
| 1999-01-20 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.266 | - | 0.266 | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 0.900 | - | - | - | - | 14,500,000 | 12,325,000 | 0.8500 | 0.266 | - | - | - | - | 49,043,679 | 0.2513 | 0.00% |
| 1999-01-13 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 0.900 | 0.880 | 0.900 | 0.900 | 0.900 | 173,222 | 155,900 | 0.9000 | 0.266 | 0.260 | 0.266 | 0.266 | 0.266 | 585,893 | 0.2661 | 0.00% |
| 1999-01-11 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 0.900 | 0.900 | - | 0.900 | 0.900 | 25,344 | 22,675 | 0.8947 | 0.266 | 0.266 | - | 0.266 | 0.266 | 85,722 | 0.2645 | 0.00% |
| 1999-01-07 | 0 | 0.900 | 0.880 | 0.960 | - | - | 0 | 0 | - | 0.266 | 0.260 | 0.284 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 0.900 | 0.880 | - | 0.880 | 0.900 | 8,000 | 7,120 | 0.8900 | 0.266 | 0.260 | - | 0.260 | 0.266 | 27,059 | 0.2631 | 0.00% |
| 1999-01-05 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.266 | - | 0.266 | - | - | 0 | - | -3.23% |
| 1999-01-04 | 0 | 0.930 | 0.900 | 1.060 | - | - | 0 | 0 | - | 0.275 | 0.266 | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 0.930 | - | 1.040 | - | - | 0 | 0 | - | 0.275 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 0.930 | - | 0.930 | - | - | 0 | 0 | - | 0.275 | - | 0.275 | - | - | 0 | - | -3.12% |
| 1998-12-29 | 0 | 0.960 | - | 0.960 | - | - | 8,552 | 8,124 | 0.9500 | 0.284 | - | 0.284 | - | - | 28,926 | 0.2809 | 0.00% |
| 1998-12-28 | 0 | 0.960 | - | 0.960 | - | - | 0 | 0 | - | 0.284 | - | 0.284 | - | - | 0 | - | -2.04% |
| 1998-12-24 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | -2.00% |
| 1998-12-23 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -1.96% |
| 1998-12-22 | 0 | 1.020 | - | 1.020 | - | - | 5,226 | 4,703 | 0.8999 | 0.302 | - | 0.302 | - | - | 17,676 | 0.2661 | 0.00% |
| 1998-12-21 | 0 | 1.020 | - | 1.060 | - | - | 1,760 | 1,654 | 0.9398 | 0.302 | - | 0.313 | - | - | 5,953 | 0.2778 | 0.00% |
| 1998-12-18 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.302 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 1.020 | - | 1.060 | - | - | 3,022 | 2,720 | 0.9001 | 0.302 | - | 0.313 | - | - | 10,221 | 0.2661 | 0.00% |
| 1998-12-16 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.302 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.302 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.302 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 1.020 | - | 1.040 | - | - | 0 | 0 | - | 0.302 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.302 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 1.020 | 0.990 | 1.060 | - | - | 0 | 0 | - | 0.302 | 0.293 | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-07 | 0 | 1.020 | 1.000 | 1.060 | 1.020 | 1.020 | 30,000 | 30,600 | 1.0200 | 0.302 | 0.296 | 0.313 | 0.302 | 0.302 | 101,470 | 0.3016 | -3.77% |
| 1998-12-04 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 1.060 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.313 | 0.302 | 0.313 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 1.060 | 1.020 | - | - | - | 0 | 0 | - | 0.313 | 0.302 | - | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-24 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-23 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-19 | 0 | 1.060 | 1.060 | - | - | - | 0 | 0 | - | 0.313 | 0.313 | - | - | - | 0 | - | 1.92% |
| 1998-11-18 | 0 | 1.040 | - | - | 1.040 | 1.040 | 40,000 | 41,600 | 1.0400 | 0.307 | - | - | 0.307 | 0.307 | 135,293 | 0.3075 | 4.00% |
| 1998-11-17 | 0 | 1.000 | - | 1.040 | - | - | 0 | 0 | - | 0.296 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 0.296 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 1.000 | 0.990 | 1.000 | 1.000 | 1.030 | 172,000 | 174,860 | 1.0166 | 0.296 | 0.293 | 0.296 | 0.296 | 0.305 | 581,759 | 0.3006 | -2.91% |
| 1998-11-12 | 0 | 1.030 | 1.030 | - | 1.030 | 1.030 | 19,676 | 20,166 | 1.0249 | 0.305 | 0.305 | - | 0.305 | 0.305 | 66,551 | 0.3030 | -0.96% |
| 1998-11-11 | 0 | 1.040 | 1.040 | - | 1.030 | 1.040 | 300,000 | 311,000 | 1.0367 | 0.307 | 0.307 | - | 0.305 | 0.307 | 1,014,697 | 0.3065 | -1.89% |
| 1998-11-10 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-04 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-03 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.060 | - | 1.060 | 1.050 | 1.060 | 4,000 | 4,220 | 1.0550 | 0.313 | - | 0.313 | 0.310 | 0.313 | 13,529 | 0.3119 | 3.92% |
| 1998-10-29 | 0 | 1.020 | 0.980 | - | - | - | 0 | 0 | - | 0.302 | 0.290 | - | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 1.020 | 0.990 | 1.020 | 0.990 | 1.020 | 32,000 | 31,740 | 0.9919 | 0.302 | 0.293 | 0.302 | 0.293 | 0.302 | 108,234 | 0.2933 | 4.08% |
| 1998-10-26 | 0 | 0.980 | 0.980 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 4.26% |
| 1998-10-23 | 0 | 0.940 | 0.940 | - | 0.900 | 0.900 | 4,752 | 4,239 | 0.8920 | 0.278 | 0.278 | - | 0.266 | 0.266 | 16,073 | 0.2637 | 0.00% |
| 1998-10-22 | 0 | 0.940 | 0.940 | - | - | - | 0 | 0 | - | 0.278 | 0.278 | - | - | - | 0 | - | 2.17% |
| 1998-10-21 | 0 | 0.920 | 0.920 | - | - | - | 0 | 0 | - | 0.272 | 0.272 | - | - | - | 0 | - | 2.22% |
| 1998-10-20 | 0 | 0.900 | 0.900 | - | - | - | 0 | 0 | - | 0.266 | 0.266 | - | - | - | 0 | - | 5.88% |
| 1998-10-19 | 0 | 0.850 | 0.850 | - | - | - | 0 | 0 | - | 0.251 | 0.251 | - | - | - | 0 | - | 2.41% |
| 1998-10-16 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.245 | 0.245 | - | - | - | 0 | - | 7.79% |
| 1998-10-15 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 1.32% |
| 1998-10-14 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 1.33% |
| 1998-09-28 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 0.750 | 0.750 | 0.770 | - | - | 0 | 0 | - | 0.222 | 0.222 | 0.228 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 0.750 | 0.740 | - | - | - | 0 | 0 | - | 0.222 | 0.219 | - | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 0.750 | - | - | 0.750 | 0.750 | 200,000 | 150,000 | 0.7500 | 0.222 | - | - | 0.222 | 0.222 | 676,465 | 0.2217 | -1.32% |
| 1998-09-18 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.222 | 0.231 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.222 | 0.231 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 0.760 | 0.750 | 0.780 | 0.740 | 0.760 | 240,000 | 179,600 | 0.7483 | 0.225 | 0.222 | 0.231 | 0.219 | 0.225 | 811,757 | 0.2212 | 0.00% |
| 1998-09-15 | 0 | 0.760 | 0.740 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.219 | 0.231 | - | - | 0 | - | 0.00% |
| 1998-09-14 | 0 | 0.760 | - | 0.780 | - | - | 0 | 0 | - | 0.225 | - | 0.231 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 0.760 | - | - | 0.760 | 0.760 | 4,990,000 | 3,792,400 | 0.7600 | 0.225 | - | - | 0.225 | 0.225 | 16,877,790 | 0.2247 | 0.00% |
| 1998-09-10 | 0 | 0.760 | - | - | 0.760 | 0.760 | 4,000,000 | 3,040,000 | 0.7600 | 0.225 | - | - | 0.225 | 0.225 | 13,529,291 | 0.2247 | 0.00% |
| 1998-09-09 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 1.33% |
| 1998-09-07 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 1.35% |
| 1998-09-04 | 0 | 0.740 | 0.730 | - | - | - | 0 | 0 | - | 0.219 | 0.216 | - | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 0.760 | 0.730 | - | - | - | 0 | 0 | - | 0.219 | 0.210 | - | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 0.760 | 0.730 | - | 0.760 | 0.760 | 451,000 | 342,660 | 0.7598 | 0.219 | 0.210 | - | 0.219 | 0.219 | 1,566,655 | 0.2187 | 1.33% |
| 1998-09-01 | 0 | 0.750 | - | - | 0.750 | 0.760 | 5,000,000 | 3,797,500 | 0.7595 | 0.216 | - | - | 0.216 | 0.219 | 17,368,684 | 0.2186 | -1.32% |
| 1998-08-31 | 0 | 0.760 | 0.720 | 0.760 | 0.760 | 0.760 | 1,562,000 | 1,187,120 | 0.7600 | 0.219 | 0.207 | 0.219 | 0.219 | 0.219 | 5,425,977 | 0.2188 | 0.00% |
| 1998-08-28 | 0 | 0.760 | 0.720 | - | 0.750 | 0.760 | 2,705,536 | 2,032,714 | 0.7513 | 0.219 | 0.207 | - | 0.216 | 0.219 | 9,398,320 | 0.2163 | 0.00% |
| 1998-08-27 | 0 | 0.760 | - | 0.760 | 0.760 | 0.760 | 380,000 | 288,800 | 0.7600 | 0.219 | - | 0.219 | 0.219 | 0.219 | 1,320,020 | 0.2188 | 0.00% |
| 1998-08-26 | 0 | 0.760 | 0.740 | 0.760 | 0.760 | 0.760 | 220,000 | 167,200 | 0.7600 | 0.219 | 0.213 | 0.219 | 0.219 | 0.219 | 764,222 | 0.2188 | 0.00% |
| 1998-08-25 | 0 | 0.760 | 0.740 | 0.760 | 0.760 | 0.760 | 90,000 | 68,400 | 0.7600 | 0.219 | 0.213 | 0.219 | 0.219 | 0.219 | 312,636 | 0.2188 | 0.00% |
| 1998-08-24 | 0 | 0.760 | - | - | 0.760 | 0.760 | 200,000 | 152,000 | 0.7600 | 0.219 | - | - | 0.219 | 0.219 | 694,747 | 0.2188 | 0.00% |
| 1998-08-21 | 0 | 0.760 | - | 0.760 | - | - | 0 | 0 | - | 0.219 | - | 0.219 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 0.760 | - | 0.760 | 0.760 | 0.760 | 50,000 | 38,000 | 0.7600 | 0.219 | - | 0.219 | 0.219 | 0.219 | 173,687 | 0.2188 | 0.00% |
| 1998-08-19 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 0.760 | 0.720 | - | 0.750 | 0.760 | 2,611,000 | 1,978,260 | 0.7577 | 0.219 | 0.207 | - | 0.216 | 0.219 | 9,069,927 | 0.2181 | 1.33% |
| 1998-07-30 | 0 | 0.750 | - | - | - | - | 204,000 | 153,000 | 0.7500 | 0.216 | - | - | - | - | 708,642 | 0.2159 | 0.00% |
| 1998-07-29 | 0 | 0.750 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.216 | 0.202 | 0.216 | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.216 | - | 0.216 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.216 | - | 0.216 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 0.750 | 0.710 | 0.750 | 0.750 | 0.750 | 30,000 | 22,500 | 0.7500 | 0.216 | 0.204 | 0.216 | 0.216 | 0.216 | 104,212 | 0.2159 | 0.00% |
| 1998-07-21 | 0 | 0.750 | 0.730 | 0.750 | 0.750 | 0.750 | 70,000 | 52,500 | 0.7500 | 0.216 | 0.210 | 0.216 | 0.216 | 0.216 | 243,162 | 0.2159 | 1.35% |
| 1998-07-20 | 0 | 0.740 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.213 | 0.202 | 0.216 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 0.740 | 0.740 | 0.780 | 0.740 | 0.740 | 20,000 | 14,800 | 0.7400 | 0.213 | 0.213 | 0.225 | 0.213 | 0.213 | 69,475 | 0.2130 | -5.13% |
| 1998-07-16 | 0 | 0.780 | - | 0.780 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 0.780 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.216 | 0.225 | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 0.780 | 0.740 | 0.780 | - | - | 0 | 0 | - | 0.225 | 0.213 | 0.225 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 0.780 | 0.740 | 0.780 | 0.780 | 0.780 | 100,000 | 78,000 | 0.7800 | 0.225 | 0.213 | 0.225 | 0.225 | 0.225 | 347,374 | 0.2245 | -6.02% |
| 1998-07-10 | 0 | 0.830 | 0.790 | 0.830 | - | - | 0 | 0 | - | 0.239 | 0.227 | 0.239 | - | - | 0 | - | -2.35% |
| 1998-07-09 | 0 | 0.850 | - | 0.850 | - | - | 0 | 0 | - | 0.245 | - | 0.245 | - | - | 0 | - | -1.16% |
| 1998-07-08 | 0 | 0.860 | - | 0.860 | - | - | 0 | 0 | - | 0.248 | - | 0.248 | - | - | 0 | - | -2.27% |
| 1998-07-07 | 0 | 0.880 | 0.860 | 0.880 | - | - | 0 | 0 | - | 0.253 | 0.248 | 0.253 | - | - | 0 | - | 0.00% |
| 1998-07-06 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.253 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.253 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.253 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.253 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.253 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 0.880 | - | 0.880 | - | - | 0 | 0 | - | 0.253 | - | 0.253 | - | - | 0 | - | -1.12% |
| 1998-06-25 | 0 | 0.890 | - | 0.890 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 0.890 | - | 0.890 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | -1.11% |
| 1998-06-23 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.259 | - | 0.265 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.259 | - | 0.265 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.259 | - | 0.265 | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 0.900 | - | 0.930 | 0.900 | 0.910 | 150,000 | 136,000 | 0.9067 | 0.259 | - | 0.268 | 0.259 | 0.262 | 521,061 | 0.2610 | -3.23% |
| 1998-06-17 | 0 | 0.930 | - | 0.950 | - | - | 0 | 0 | - | 0.268 | - | 0.273 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 0.930 | - | 0.930 | - | - | 0 | 0 | - | 0.268 | - | 0.268 | - | - | 0 | - | -2.11% |
| 1998-06-15 | 0 | 0.950 | - | 0.960 | - | - | 20,000 | 19,800 | 0.9900 | 0.273 | - | 0.276 | - | - | 69,475 | 0.2850 | 0.00% |
| 1998-06-12 | 0 | 0.950 | - | 1.000 | - | - | 0 | 0 | - | 0.273 | - | 0.288 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 0.950 | 0.870 | - | - | - | 0 | 0 | - | 0.273 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 0.950 | 0.870 | 1.000 | - | - | 0 | 0 | - | 0.273 | 0.250 | 0.288 | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 0.950 | 0.920 | 0.970 | 0.950 | 0.950 | 100,000 | 95,000 | 0.9500 | 0.273 | 0.265 | 0.279 | 0.273 | 0.273 | 347,374 | 0.2735 | -1.04% |
| 1998-06-08 | 0 | 0.960 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.276 | 0.273 | 0.288 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 0.960 | 0.950 | - | - | - | 0 | 0 | - | 0.276 | 0.273 | - | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 0.960 | 0.940 | 1.000 | 0.960 | 0.960 | 100,000 | 96,000 | 0.9600 | 0.276 | 0.271 | 0.288 | 0.276 | 0.276 | 347,374 | 0.2764 | -4.00% |
| 1998-06-03 | 0 | 1.000 | 0.960 | 1.000 | - | - | 0 | 0 | - | 0.288 | 0.276 | 0.288 | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 1.000 | 0.960 | 1.000 | 1.000 | 1.000 | 200,000 | 200,000 | 1.0000 | 0.288 | 0.276 | 0.288 | 0.288 | 0.288 | 694,747 | 0.2879 | -3.85% |
| 1998-06-01 | 0 | 1.040 | - | - | - | - | 0 | 0 | - | 0.299 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 1.040 | 1.020 | 1.080 | - | - | 0 | 0 | - | 0.299 | 0.294 | 0.311 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 1.040 | 1.030 | 1.200 | 1.040 | 1.040 | 50,000 | 52,000 | 1.0400 | 0.299 | 0.297 | 0.345 | 0.299 | 0.299 | 173,687 | 0.2994 | -2.80% |
| 1998-05-27 | 0 | 1.070 | 1.030 | 1.200 | - | - | 4 | 4 | 1.0000 | 0.308 | 0.297 | 0.345 | - | - | 14 | 0.2879 | 0.00% |
| 1998-05-26 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.308 | 0.297 | - | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 1.070 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.308 | 0.308 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 1.070 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.308 | 0.308 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 1.070 | 1.050 | 1.200 | - | - | 0 | 0 | - | 0.308 | 0.302 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 1.070 | 1.070 | - | 1.070 | 1.070 | 30,000 | 32,100 | 1.0700 | 0.308 | 0.308 | - | 0.308 | 0.308 | 104,212 | 0.3080 | -3.60% |
| 1998-05-19 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.320 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.320 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.320 | 0.308 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.320 | 0.308 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.320 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 1.110 | - | 1.190 | - | - | 0 | 0 | - | 0.320 | - | 0.343 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 1.110 | 1.080 | 1.200 | - | - | 100,000 | 109,000 | 1.0900 | 0.320 | 0.311 | 0.345 | - | - | 347,374 | 0.3138 | 0.00% |
| 1998-05-07 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.320 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.320 | 0.308 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 1.110 | 1.110 | 1.200 | 1.100 | 1.140 | 60,000 | 68,000 | 1.1333 | 0.320 | 0.320 | 0.345 | 0.317 | 0.328 | 208,424 | 0.3263 | -2.63% |
| 1998-05-04 | 0 | 1.140 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.328 | 0.328 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 1.140 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.328 | 0.328 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 1.140 | 1.140 | 1.200 | 1.140 | 1.140 | 100,000 | 114,000 | 1.1400 | 0.328 | 0.328 | 0.345 | 0.328 | 0.328 | 347,374 | 0.3282 | -3.39% |
| 1998-04-29 | 0 | 1.180 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.340 | 0.328 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 1.180 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.340 | 0.328 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 1.180 | - | 1.200 | - | - | 0 | 0 | - | 0.340 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 1.180 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.340 | 0.334 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 1.180 | 1.180 | 1.220 | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.340 | 0.340 | 0.351 | 0.340 | 0.340 | 347,374 | 0.3397 | 0.00% |
| 1998-04-22 | 0 | 1.180 | 1.180 | 1.220 | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.340 | 0.340 | 0.351 | 0.340 | 0.340 | 347,374 | 0.3397 | -1.67% |
| 1998-04-21 | 0 | 1.200 | 1.180 | 1.220 | 1.200 | 1.200 | 500,000 | 600,000 | 1.2000 | 0.345 | 0.340 | 0.351 | 0.345 | 0.345 | 1,736,868 | 0.3454 | 0.84% |
| 1998-04-20 | 0 | 1.190 | 1.150 | - | - | - | 0 | 0 | - | 0.343 | 0.331 | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 1.190 | 1.160 | - | 1.190 | 1.190 | 200,000 | 238,000 | 1.1900 | 0.343 | 0.334 | - | 0.343 | 0.343 | 694,747 | 0.3426 | 0.00% |
| 1998-04-16 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.200 | 400,000 | 478,000 | 1.1950 | 0.343 | 0.340 | 0.343 | 0.343 | 0.345 | 1,389,495 | 0.3440 | 1.71% |
| 1998-04-15 | 0 | 1.170 | 1.170 | - | - | - | 0 | 0 | - | 0.337 | 0.337 | - | - | - | 0 | - | 3.54% |
| 1998-04-14 | 0 | 1.130 | 1.130 | - | - | - | 0 | 0 | - | 0.325 | 0.325 | - | - | - | 0 | - | 1.80% |
| 1998-04-09 | 0 | 1.110 | 1.110 | - | 1.100 | 1.100 | 1,000,000 | 1,100,000 | 1.1000 | 0.320 | 0.320 | - | 0.317 | 0.317 | 3,473,737 | 0.3167 | 0.91% |
| 1998-04-08 | 0 | 1.100 | 1.100 | - | 1.100 | 1.100 | 750,000 | 825,000 | 1.1000 | 0.317 | 0.317 | - | 0.317 | 0.317 | 2,605,303 | 0.3167 | 0.00% |
| 1998-04-07 | 0 | 1.100 | 1.090 | 1.110 | 1.100 | 1.100 | 250,000 | 275,000 | 1.1000 | 0.317 | 0.314 | 0.320 | 0.317 | 0.317 | 868,434 | 0.3167 | 0.00% |
| 1998-04-03 | 0 | 1.100 | 1.090 | - | 1.090 | 1.100 | 6,626,000 | 7,288,400 | 1.1000 | 0.317 | 0.314 | - | 0.314 | 0.317 | 23,016,980 | 0.3167 | 0.00% |
| 1998-04-02 | 0 | 1.100 | 1.090 | - | 1.100 | 1.100 | 1,500,000 | 1,650,000 | 1.1000 | 0.317 | 0.314 | - | 0.317 | 0.317 | 5,210,605 | 0.3167 | -0.90% |
| 1998-04-01 | 0 | 1.110 | 1.100 | - | 1.110 | 1.120 | 304,000 | 338,440 | 1.1133 | 0.320 | 0.317 | - | 0.320 | 0.322 | 1,056,016 | 0.3205 | -0.89% |
| 1998-03-31 | 0 | 1.120 | 1.110 | 1.130 | 1.120 | 1.120 | 200,000 | 224,000 | 1.1200 | 0.322 | 0.320 | 0.325 | 0.322 | 0.322 | 694,747 | 0.3224 | 0.00% |
| 1998-03-30 | 0 | 1.120 | 1.110 | 1.120 | 1.110 | 1.120 | 130,000 | 145,100 | 1.1162 | 0.322 | 0.320 | 0.322 | 0.320 | 0.322 | 451,586 | 0.3213 | 0.90% |
| 1998-03-27 | 0 | 1.110 | 1.110 | 1.200 | - | - | 0 | 0 | - | 0.320 | 0.320 | 0.345 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 1.110 | 1.110 | - | - | - | 0 | 0 | - | 0.320 | 0.320 | - | - | - | 0 | - | 0.91% |
| 1998-03-25 | 0 | 1.100 | 1.090 | - | - | - | 0 | 0 | - | 0.317 | 0.314 | - | - | - | 0 | - | 0.00% |
| 1998-03-24 | 0 | 1.100 | 1.090 | - | - | - | 0 | 0 | - | 0.317 | 0.314 | - | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 0.317 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 1.100 | 1.100 | - | - | - | 0 | 0 | - | 0.317 | 0.317 | - | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 1.100 | 1.070 | - | 1.100 | 1.100 | 354,228 | 389,633 | 1.0999 | 0.317 | 0.308 | - | 0.317 | 0.317 | 1,230,495 | 0.3166 | -3.51% |
| 1998-03-17 | 0 | 1.140 | 1.100 | - | 1.140 | 1.140 | 63,360 | 72,067 | 1.1374 | 0.328 | 0.317 | - | 0.328 | 0.328 | 220,096 | 0.3274 | 0.00% |
| 1998-03-16 | 0 | 1.140 | 1.140 | 1.170 | 1.140 | 1.180 | 280,000 | 319,280 | 1.1403 | 0.328 | 0.328 | 0.337 | 0.328 | 0.340 | 972,646 | 0.3283 | -3.39% |
| 1998-03-13 | 0 | 1.180 | - | 1.200 | 1.160 | 1.200 | 750,000 | 887,000 | 1.1827 | 0.340 | - | 0.345 | 0.334 | 0.345 | 2,605,303 | 0.3405 | -4.84% |
| 1998-03-12 | 0 | 1.240 | 1.220 | 1.240 | 1.240 | 1.240 | 60,000 | 74,400 | 1.2400 | 0.357 | 0.351 | 0.357 | 0.357 | 0.357 | 208,424 | 0.3570 | 0.00% |
| 1998-03-11 | 0 | 1.240 | 1.220 | - | 1.240 | 1.240 | 170,000 | 210,800 | 1.2400 | 0.357 | 0.351 | - | 0.357 | 0.357 | 590,535 | 0.3570 | 0.00% |
| 1998-03-10 | 0 | 1.240 | 1.200 | 1.250 | 1.240 | 1.250 | 230,000 | 285,500 | 1.2413 | 0.357 | 0.345 | 0.360 | 0.357 | 0.360 | 798,959 | 0.3573 | -4.62% |
| 1998-03-09 | 0 | 1.300 | 1.240 | 1.300 | - | - | 1 | 1 | 1.0000 | 0.374 | 0.357 | 0.374 | - | - | 3 | 0.2879 | 0.00% |
| 1998-03-06 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.374 | - | 0.374 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.374 | - | 0.374 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.374 | - | 0.374 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 1.300 | 1.250 | - | 1.300 | 1.300 | 51,264 | 66,504 | 1.2973 | 0.374 | 0.360 | - | 0.374 | 0.374 | 178,078 | 0.3735 | 1.56% |
| 1998-03-02 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.280 | 256,000 | 327,680 | 1.2800 | 0.368 | 0.368 | 0.374 | 0.368 | 0.368 | 889,277 | 0.3685 | 1.59% |
| 1998-02-27 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.260 | 110,000 | 138,600 | 1.2600 | 0.363 | 0.360 | 0.363 | 0.363 | 0.363 | 382,111 | 0.3627 | 1.61% |
| 1998-02-26 | 0 | 1.240 | 1.220 | 1.250 | 1.190 | 1.240 | 402,000 | 486,880 | 1.2111 | 0.357 | 0.351 | 0.360 | 0.343 | 0.357 | 1,396,442 | 0.3487 | 6.90% |
| 1998-02-25 | 0 | 1.160 | 1.160 | 1.200 | 1.160 | 1.160 | 150,000 | 174,000 | 1.1600 | 0.334 | 0.334 | 0.345 | 0.334 | 0.334 | 521,061 | 0.3339 | -3.33% |
| 1998-02-24 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 1.200 | - | 1.250 | - | - | 0 | 0 | - | 0.345 | - | 0.360 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 1.200 | - | 1.300 | - | - | 0 | 0 | - | 0.345 | - | 0.374 | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 1.200 | 1.160 | - | - | - | 0 | 0 | - | 0.345 | 0.334 | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 1.200 | 1.180 | - | 1.200 | 1.200 | 220,000 | 264,000 | 1.2000 | 0.345 | 0.340 | - | 0.345 | 0.345 | 764,222 | 0.3454 | 0.00% |
| 1998-02-16 | 0 | 1.200 | 1.160 | 1.200 | 1.200 | 1.200 | 100,000 | 120,000 | 1.2000 | 0.345 | 0.334 | 0.345 | 0.345 | 0.345 | 347,374 | 0.3454 | -3.23% |
| 1998-02-13 | 0 | 1.240 | 1.200 | 1.240 | 1.240 | 1.280 | 200,000 | 252,000 | 1.2600 | 0.357 | 0.345 | 0.357 | 0.357 | 0.368 | 694,747 | 0.3627 | -8.15% |
| 1998-02-12 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.389 | 0.374 | 0.389 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 1.350 | 1.350 | - | - | - | 0 | 0 | - | 0.389 | 0.389 | - | - | - | 0 | - | 3.85% |
| 1998-02-10 | 0 | 1.300 | - | - | - | - | 0 | 0 | - | 0.374 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 1.300 | 1.300 | - | 1.290 | 1.290 | 16,000 | 20,640 | 1.2900 | 0.374 | 0.374 | - | 0.371 | 0.371 | 55,580 | 0.3714 | 8.33% |
| 1998-02-06 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.345 | - | 0.345 | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-03 | 0 | 1.200 | 1.160 | - | - | - | 0 | 0 | - | 0.345 | 0.334 | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 1.200 | - | - | 1.200 | 1.200 | 50,000 | 60,000 | 1.2000 | 0.345 | - | - | 0.345 | 0.345 | 173,687 | 0.3454 | 8.11% |
| 1998-01-27 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 1.110 | - | - | 1.110 | 1.110 | 50,000 | 55,500 | 1.1100 | 0.320 | - | - | 0.320 | 0.320 | 173,687 | 0.3195 | -3.48% |
| 1998-01-22 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.331 | - | 0.340 | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 1.150 | - | 1.150 | - | - | 0 | 0 | - | 0.331 | - | 0.331 | - | - | 0 | - | 0.00% |
| 1998-01-20 | 0 | 1.150 | - | 1.190 | 1.150 | 1.150 | 50,000 | 57,500 | 1.1500 | 0.331 | - | 0.343 | 0.331 | 0.331 | 173,687 | 0.3311 | 0.00% |
| 1998-01-19 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.331 | - | 0.340 | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 1.150 | - | 1.150 | 1.150 | 1.150 | 51,736 | 59,392 | 1.1480 | 0.331 | - | 0.331 | 0.331 | 0.331 | 179,717 | 0.3305 | 0.00% |
| 1998-01-15 | 0 | 1.150 | 1.150 | - | 1.150 | 1.150 | 32,000 | 36,800 | 1.1500 | 0.331 | 0.331 | - | 0.331 | 0.331 | 111,160 | 0.3311 | 0.00% |
| 1998-01-14 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.331 | - | 0.340 | - | - | 0 | - | 0.00% |
| 1998-01-13 | 0 | 1.150 | - | 1.250 | 1.150 | 1.150 | 102,000 | 117,300 | 1.1500 | 0.331 | - | 0.360 | 0.331 | 0.331 | 354,321 | 0.3311 | -15.44% |
| 1998-01-12 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.392 | - | 0.392 | - | - | 0 | - | -2.16% |
| 1998-01-09 | 0 | 1.390 | 1.390 | 1.430 | 1.390 | 1.390 | 23,168 | 32,158 | 1.3880 | 0.400 | 0.400 | 0.412 | 0.400 | 0.400 | 80,480 | 0.3996 | -2.80% |
| 1998-01-08 | 0 | 1.430 | - | - | 1.430 | 1.430 | 100,000 | 143,000 | 1.4300 | 0.412 | - | - | 0.412 | 0.412 | 347,374 | 0.4117 | 0.00% |
| 1998-01-07 | 0 | 1.430 | - | 1.430 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | -3.18% |
| 1998-01-06 | 0 | 1.477 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 1.477 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.425 | 0.420 | 0.432 | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 1.477 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.425 | 0.420 | 0.432 | - | - | 0 | - | -0.00% |
| 1997-12-31 | 0 | 1.500 | 1.460 | - | - | - | 0 | 0 | - | 0.425 | 0.414 | - | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 1.500 | 1.480 | 1.500 | - | - | 0 | 0 | - | 0.425 | 0.420 | 0.425 | - | - | 0 | - | -0.66% |
| 1997-12-29 | 0 | 1.510 | 1.480 | - | 1.510 | 1.510 | 300,000 | 447,000 | 1.4900 | 0.428 | 0.420 | - | 0.428 | 0.428 | 1,058,349 | 0.4224 | 0.00% |
| 1997-12-24 | 0 | 1.510 | - | 1.550 | 1.510 | 1.510 | 40,000 | 60,400 | 1.5100 | 0.428 | - | 0.439 | 0.428 | 0.428 | 141,113 | 0.4280 | -2.58% |
| 1997-12-23 | 0 | 1.550 | 1.510 | 1.590 | 1.550 | 1.550 | 50,000 | 77,500 | 1.5500 | 0.439 | 0.428 | 0.451 | 0.439 | 0.439 | 176,392 | 0.4394 | -2.52% |
| 1997-12-22 | 0 | 1.590 | 1.590 | 1.670 | 1.590 | 1.590 | 10,000 | 15,900 | 1.5900 | 0.451 | 0.451 | 0.473 | 0.451 | 0.451 | 35,278 | 0.4507 | -2.45% |
| 1997-12-19 | 0 | 1.630 | - | - | 1.590 | 1.630 | 100,384 | 161,588 | 1.6097 | 0.462 | - | - | 0.451 | 0.462 | 354,138 | 0.4563 | -2.40% |
| 1997-12-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.473 | - | 0.473 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.473 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 1.670 | 1.500 | - | 1.670 | 1.670 | 100,000 | 167,000 | 1.6700 | 0.473 | 0.425 | - | 0.473 | 0.473 | 352,783 | 0.4734 | 0.00% |
| 1997-12-08 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.473 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.473 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-12-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-02 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 1.670 | - | - | - | - | 1,520 | 2,432 | 1.6000 | 0.473 | - | - | - | - | 5,362 | 0.4535 | 0.00% |
| 1997-11-28 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.473 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-11-27 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-26 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-20 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.473 | - | 0.488 | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-13 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-12 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-10 | 0 | 1.670 | 1.670 | - | 1.670 | 1.670 | 10,000 | 16,700 | 1.6700 | 0.473 | 0.473 | - | 0.473 | 0.473 | 35,278 | 0.4734 | 0.00% |
| 1997-11-07 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.473 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-06 | 0 | 1.670 | 1.670 | - | - | - | 0 | 0 | - | 0.473 | 0.473 | - | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 1.670 | 1.600 | - | 1.670 | 1.670 | 12,000 | 20,040 | 1.6700 | 0.473 | 0.454 | - | 0.473 | 0.473 | 42,334 | 0.4734 | -1.76% |
| 1997-11-04 | 0 | 1.700 | - | - | 1.700 | 1.700 | 156,000 | 265,200 | 1.7000 | 0.482 | - | - | 0.482 | 0.482 | 550,342 | 0.4819 | 0.00% |
| 1997-11-03 | 0 | 1.700 | - | - | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 0.482 | - | - | 0.482 | 0.482 | 35,278 | 0.4819 | 0.00% |
| 1997-10-31 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-30 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-28 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.482 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-23 | 0 | 1.700 | - | 1.700 | 1.700 | 1.750 | 200,000 | 345,600 | 1.7280 | 0.482 | - | 0.482 | 0.482 | 0.496 | 705,566 | 0.4898 | -5.56% |
| 1997-10-22 | 0 | 1.800 | 1.780 | 1.800 | 1.800 | 1.810 | 272,000 | 490,600 | 1.8037 | 0.510 | 0.505 | 0.510 | 0.510 | 0.513 | 959,570 | 0.5113 | -2.17% |
| 1997-10-21 | 0 | 1.840 | 1.840 | - | 1.840 | 1.860 | 300,000 | 556,000 | 1.8533 | 0.522 | 0.522 | - | 0.522 | 0.527 | 1,058,349 | 0.5253 | -3.16% |
| 1997-10-20 | 0 | 1.900 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.539 | 0.527 | 0.539 | - | - | 0 | - | -2.06% |
| 1997-10-17 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 112,000 | 217,280 | 1.9400 | 0.550 | 0.550 | - | 0.550 | 0.550 | 395,117 | 0.5499 | 2.11% |
| 1997-10-16 | 0 | 1.900 | 1.900 | 1.940 | 1.880 | 1.900 | 364,912 | 693,220 | 1.8997 | 0.539 | 0.539 | 0.550 | 0.533 | 0.539 | 1,287,348 | 0.5385 | 0.00% |
| 1997-10-15 | 0 | 1.900 | 1.880 | 1.950 | 1.900 | 1.920 | 300,000 | 572,000 | 1.9067 | 0.539 | 0.533 | 0.553 | 0.539 | 0.544 | 1,058,349 | 0.5405 | -3.06% |
| 1997-10-14 | 0 | 1.960 | 1.960 | 2.100 | 1.960 | 2.000 | 50,000 | 99,200 | 1.9840 | 0.556 | 0.556 | 0.595 | 0.556 | 0.567 | 176,392 | 0.5624 | -8.84% |
| 1997-10-13 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.609 | - | 0.609 | - | - | 0 | - | 0.00% |
| 1997-10-09 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.609 | - | 0.609 | - | - | 0 | - | -1.15% |
| 1997-10-08 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 20,532 | 44,264 | 2.1559 | 0.617 | 0.609 | 0.617 | 0.609 | 0.617 | 72,433 | 0.6111 | 0.00% |
| 1997-10-07 | 0 | 2.175 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.617 | 0.609 | 0.624 | - | - | 0 | - | 0.00% |
| 1997-10-06 | 0 | 2.175 | - | 2.225 | - | - | 0 | 0 | - | 0.617 | - | 0.631 | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 2.175 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.617 | 0.595 | 0.624 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 2.175 | 2.125 | 2.200 | 2.125 | 2.175 | 66,336 | 143,415 | 2.1619 | 0.617 | 0.602 | 0.624 | 0.602 | 0.617 | 234,022 | 0.6128 | 1.16% |
| 1997-09-29 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 252,000 | 539,800 | 2.1421 | 0.609 | 0.602 | 0.617 | 0.602 | 0.609 | 889,013 | 0.6072 | 0.00% |
| 1997-09-26 | 0 | 2.150 | 2.125 | 2.175 | - | - | 0 | 0 | - | 0.609 | 0.602 | 0.617 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 278,000 | 596,200 | 2.1446 | 0.609 | 0.602 | 0.617 | 0.602 | 0.609 | 980,737 | 0.6079 | 1.18% |
| 1997-09-24 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 128,000 | 275,100 | 2.1492 | 0.602 | 0.602 | 0.609 | 0.602 | 0.624 | 451,562 | 0.6092 | 0.00% |
| 1997-09-23 | 0 | 2.125 | 2.100 | 2.150 | 2.050 | 2.125 | 436,764 | 919,040 | 2.1042 | 0.602 | 0.595 | 0.609 | 0.581 | 0.602 | 1,540,829 | 0.5965 | 1.19% |
| 1997-09-22 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.150 | 190,000 | 399,500 | 2.1026 | 0.595 | 0.581 | 0.609 | 0.595 | 0.609 | 670,288 | 0.5960 | 5.00% |
| 1997-09-19 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 70,000 | 140,000 | 2.0000 | 0.567 | 0.567 | 0.595 | 0.567 | 0.567 | 246,948 | 0.5669 | -4.76% |
| 1997-09-18 | 0 | 2.100 | 2.025 | 2.150 | - | - | 640 | 1,267 | 1.9797 | 0.595 | 0.574 | 0.609 | - | - | 2,258 | 0.5612 | 0.00% |
| 1997-09-16 | 0 | 2.100 | 2.000 | 2.150 | 2.000 | 2.150 | 264,000 | 559,000 | 2.1174 | 0.595 | 0.567 | 0.609 | 0.567 | 0.609 | 931,347 | 0.6002 | 0.00% |
| 1997-09-15 | 0 | 2.100 | 2.100 | - | 2.050 | 2.150 | 136,000 | 282,800 | 2.0794 | 0.595 | 0.595 | - | 0.581 | 0.609 | 479,785 | 0.5894 | 5.00% |
| 1997-09-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.567 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.567 | - | 0.567 | - | - | 0 | - | 0.00% |
| 1997-09-10 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.567 | 0.553 | 0.567 | - | - | 0 | - | 0.00% |
| 1997-09-09 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 0.567 | 0.561 | 0.567 | - | - | 0 | - | 0.00% |
| 1997-09-08 | 0 | 2.000 | 1.980 | 2.050 | - | - | 0 | 0 | - | 0.567 | 0.561 | 0.581 | - | - | 0 | - | 0.00% |
| 1997-09-05 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.050 | 82,000 | 163,660 | 1.9959 | 0.567 | 0.567 | 0.581 | 0.561 | 0.581 | 289,282 | 0.5657 | 1.01% |
| 1997-09-04 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 1.980 | 500,000 | 990,000 | 1.9800 | 0.561 | 0.558 | 0.581 | 0.561 | 0.561 | 1,763,915 | 0.5613 | -3.41% |
| 1997-09-03 | 0 | 2.050 | 1.950 | - | 1.950 | 2.050 | 660,000 | 1,325,000 | 2.0076 | 0.581 | 0.553 | - | 0.553 | 0.581 | 2,328,368 | 0.5691 | 8.01% |
| 1997-09-02 | 0 | 1.960 | 1.960 | 2.100 | 1.960 | 2.050 | 1,240,000 | 2,473,000 | 1.9944 | 0.538 | 0.538 | 0.576 | 0.538 | 0.563 | 4,517,407 | 0.5474 | -4.39% |
| 1997-09-01 | 0 | 2.050 | 2.050 | 2.125 | 2.050 | 2.125 | 320,000 | 674,750 | 2.1086 | 0.563 | 0.563 | 0.583 | 0.563 | 0.583 | 1,165,782 | 0.5788 | -3.53% |
| 1997-08-29 | 0 | 2.125 | - | 2.125 | 2.100 | 2.150 | 124,000 | 262,600 | 2.1177 | 0.583 | - | 0.583 | 0.576 | 0.590 | 451,741 | 0.5813 | 0.00% |
| 1997-08-28 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 910,316 | 1,951,648 | 2.1439 | 0.583 | 0.583 | 0.590 | 0.583 | 0.604 | 3,316,345 | 0.5885 | -3.41% |
| 1997-08-27 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 120,000 | 264,000 | 2.2000 | 0.604 | - | 0.604 | 0.604 | 0.604 | 437,168 | 0.6039 | 0.00% |
| 1997-08-26 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.604 | - | 0.604 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 2.200 | 2.125 | 2.200 | 2.200 | 2.200 | 100,332 | 220,664 | 2.1993 | 0.604 | 0.583 | 0.604 | 0.604 | 0.604 | 365,517 | 0.6037 | 0.00% |
| 1997-08-22 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.604 | - | 0.604 | - | - | 0 | - | 0.00% |
| 1997-08-21 | 0 | 2.200 | 2.125 | 2.200 | 2.100 | 2.200 | 282,000 | 607,300 | 2.1535 | 0.604 | 0.583 | 0.604 | 0.576 | 0.604 | 1,027,346 | 0.5911 | 4.76% |
| 1997-08-20 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.150 | 50,000 | 106,000 | 2.1200 | 0.576 | 0.576 | 0.604 | 0.576 | 0.590 | 182,154 | 0.5819 | -3.45% |
| 1997-08-19 | 0 | 2.175 | - | 2.200 | - | - | 900 | 1,782 | 1.9800 | 0.597 | - | 0.604 | - | - | 3,279 | 0.5435 | 0.00% |
| 1997-08-15 | 0 | 2.175 | - | 2.250 | - | - | 900 | 1,782 | 1.9800 | 0.597 | - | 0.618 | - | - | 3,279 | 0.5435 | 0.00% |
| 1997-08-14 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 40,000 | 87,500 | 2.1875 | 0.597 | 0.597 | 0.604 | 0.597 | 0.604 | 145,723 | 0.6005 | 0.00% |
| 1997-08-13 | 0 | 2.175 | - | 2.200 | 2.175 | 2.175 | 40,000 | 87,000 | 2.1750 | 0.597 | - | 0.604 | 0.597 | 0.597 | 145,723 | 0.5970 | -1.14% |
| 1997-08-12 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.200 | 86,000 | 187,950 | 2.1855 | 0.604 | 0.604 | 0.611 | 0.597 | 0.604 | 313,304 | 0.5999 | 0.00% |
| 1997-08-11 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.604 | 0.590 | 0.604 | - | - | 0 | - | -2.22% |
| 1997-08-08 | 0 | 2.250 | 2.200 | 2.250 | 2.275 | 2.275 | 20,000 | 45,500 | 2.2750 | 0.618 | 0.604 | 0.618 | 0.624 | 0.624 | 72,861 | 0.6245 | 2.27% |
| 1997-08-07 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.300 | 130,000 | 288,750 | 2.2212 | 0.604 | 0.604 | 0.624 | 0.604 | 0.631 | 473,599 | 0.6097 | -3.30% |
| 1997-08-06 | 0 | 2.275 | 2.200 | 2.275 | 2.150 | 2.300 | 334,000 | 746,650 | 2.2355 | 0.624 | 0.604 | 0.624 | 0.590 | 0.631 | 1,216,785 | 0.6136 | 7.06% |
| 1997-08-05 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 284,000 | 598,100 | 2.1060 | 0.583 | 0.576 | 0.583 | 0.576 | 0.590 | 1,034,632 | 0.5781 | 1.19% |
| 1997-08-04 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 150,000 | 315,000 | 2.1000 | 0.576 | 0.576 | 0.583 | 0.576 | 0.576 | 546,461 | 0.5764 | 0.00% |
| 1997-08-01 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.576 | 0.570 | 0.576 | 0.576 | 0.576 | 72,861 | 0.5764 | 1.20% |
| 1997-07-31 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.100 | 476,000 | 994,150 | 2.0886 | 0.570 | 0.563 | 0.576 | 0.570 | 0.576 | 1,734,101 | 0.5733 | 0.00% |
| 1997-07-30 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.100 | 340,000 | 701,250 | 2.0625 | 0.570 | 0.563 | 0.576 | 0.563 | 0.576 | 1,238,644 | 0.5661 | 1.22% |
| 1997-07-29 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 16,000 | 32,800 | 2.0500 | 0.563 | 0.563 | 0.576 | 0.563 | 0.563 | 58,289 | 0.5627 | 1.23% |
| 1997-07-28 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.100 | 652,000 | 1,348,500 | 2.0683 | 0.556 | 0.556 | 0.576 | 0.556 | 0.576 | 2,375,282 | 0.5677 | 0.00% |
| 1997-07-25 | 0 | 2.025 | 2.000 | 2.075 | - | - | 0 | 0 | - | 0.556 | 0.549 | 0.570 | - | - | 0 | - | 0.00% |
| 1997-07-24 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 710,000 | 1,450,250 | 2.0426 | 0.556 | 0.549 | 0.556 | 0.556 | 0.563 | 2,586,580 | 0.5607 | -1.22% |
| 1997-07-23 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.050 | 701,140 | 1,437,257 | 2.0499 | 0.563 | 0.549 | 0.570 | 0.563 | 0.563 | 2,554,302 | 0.5627 | 1.23% |
| 1997-07-22 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 60,536 | 122,795 | 2.0285 | 0.556 | 0.556 | 0.563 | 0.556 | 0.563 | 220,537 | 0.5568 | -1.22% |
| 1997-07-21 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 90,000 | 182,500 | 2.0278 | 0.563 | 0.556 | 0.563 | 0.549 | 0.563 | 327,876 | 0.5566 | 2.50% |
| 1997-07-18 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 430,000 | 860,750 | 2.0017 | 0.549 | 0.549 | 0.556 | 0.549 | 0.556 | 1,566,520 | 0.5495 | 0.00% |
| 1997-07-17 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 212,000 | 424,000 | 2.0000 | 0.549 | 0.549 | 0.576 | 0.549 | 0.549 | 772,331 | 0.5490 | 0.00% |
| 1997-07-16 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.549 | 0.549 | 0.563 | 0.549 | 0.549 | 72,861 | 0.5490 | -3.61% |
| 1997-07-15 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 426,000 | 875,200 | 2.0545 | 0.570 | 0.563 | 0.570 | 0.563 | 0.576 | 1,551,948 | 0.5639 | 0.00% |
| 1997-07-14 | 0 | 2.075 | 2.075 | 2.100 | 1.980 | 2.100 | 9,476,000 | 19,594,350 | 2.0678 | 0.570 | 0.570 | 0.576 | 0.543 | 0.576 | 34,521,733 | 0.5676 | 3.75% |
| 1997-07-11 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.025 | 1,260,000 | 2,525,000 | 2.0040 | 0.549 | 0.546 | 0.549 | 0.549 | 0.556 | 4,590,268 | 0.5501 | 0.50% |
| 1997-07-10 | 0 | 1.990 | 1.980 | 2.000 | 1.980 | 2.000 | 261,268 | 519,935 | 1.9900 | 0.546 | 0.543 | 0.549 | 0.543 | 0.549 | 951,818 | 0.5463 | -0.50% |
| 1997-07-09 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.025 | 620,000 | 1,240,250 | 2.0004 | 0.549 | 0.543 | 0.549 | 0.549 | 0.556 | 2,258,704 | 0.5491 | 0.00% |
| 1997-07-08 | 0 | 2.000 | 1.990 | - | 1.990 | 2.000 | 26,000 | 51,940 | 1.9977 | 0.549 | 0.546 | - | 0.546 | 0.549 | 94,720 | 0.5484 | 0.00% |
| 1997-07-07 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.549 | 0.538 | - | - | - | 0 | - | 0.00% |
| 1997-07-04 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.549 | - | 0.549 | - | - | 0 | - | 0.00% |
| 1997-07-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.549 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-27 | 0 | 2.000 | 1.980 | 2.050 | 2.000 | 2.050 | 342,672 | 689,094 | 2.0109 | 0.549 | 0.543 | 0.563 | 0.549 | 0.563 | 1,248,378 | 0.5520 | 0.00% |
| 1997-06-26 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.025 | 325,068 | 655,801 | 2.0174 | 0.549 | 0.549 | 0.563 | 0.549 | 0.556 | 1,184,246 | 0.5538 | -1.23% |
| 1997-06-25 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.025 | 90,000 | 182,250 | 2.0250 | 0.556 | 0.556 | 0.563 | 0.556 | 0.556 | 327,876 | 0.5558 | -1.22% |
| 1997-06-24 | 0 | 2.050 | 2.025 | 2.075 | 2.000 | 2.050 | 200,000 | 405,000 | 2.0250 | 0.563 | 0.556 | 0.570 | 0.549 | 0.563 | 728,614 | 0.5558 | 0.00% |
| 1997-06-23 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 228,032 | 468,092 | 2.0527 | 0.563 | 0.556 | 0.563 | 0.556 | 0.576 | 830,737 | 0.5635 | 1.23% |
| 1997-06-20 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 538,000 | 1,081,850 | 2.0109 | 0.556 | 0.556 | 0.563 | 0.549 | 0.556 | 1,959,972 | 0.5520 | 1.25% |
| 1997-06-19 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.050 | 128,304 | 258,728 | 2.0165 | 0.549 | 0.549 | 0.563 | 0.549 | 0.563 | 467,420 | 0.5535 | 0.00% |
| 1997-06-18 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.549 | - | 0.549 | - | - | 0 | - | -1.23% |
| 1997-06-17 | 0 | 2.025 | - | 2.025 | 2.025 | 2.025 | 30,000 | 60,750 | 2.0250 | 0.556 | - | 0.556 | 0.556 | 0.556 | 109,292 | 0.5558 | 1.25% |
| 1997-06-16 | 0 | 2.000 | - | 2.025 | - | - | 0 | 0 | - | 0.549 | - | 0.556 | - | - | 0 | - | 0.00% |
| 1997-06-13 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.549 | - | 0.576 | - | - | 0 | - | 0.00% |
| 1997-06-12 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.549 | - | 0.549 | - | - | 0 | - | -2.44% |
| 1997-06-11 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.563 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-10 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 338,944 | 682,200 | 2.0127 | 0.563 | 0.549 | 0.563 | 0.549 | 0.563 | 1,234,797 | 0.5525 | 1.23% |
| 1997-06-06 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 644,000 | 1,292,150 | 2.0064 | 0.556 | 0.549 | 0.556 | 0.549 | 0.563 | 2,346,137 | 0.5508 | 1.25% |
| 1997-06-05 | 0 | 2.000 | 1.980 | - | 1.960 | 2.000 | 200,000 | 395,340 | 1.9767 | 0.549 | 0.543 | - | 0.538 | 0.549 | 728,614 | 0.5426 | 1.52% |
| 1997-06-04 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 1.970 | 80,000 | 157,600 | 1.9700 | 0.541 | 0.541 | 0.546 | 0.541 | 0.541 | 291,446 | 0.5408 | 0.51% |
| 1997-06-03 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.970 | 57,600 | 113,300 | 1.9670 | 0.538 | 0.538 | 0.549 | 0.538 | 0.541 | 209,841 | 0.5399 | -0.51% |
| 1997-06-02 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 1.970 | 188,000 | 370,360 | 1.9700 | 0.541 | 0.541 | 0.549 | 0.541 | 0.541 | 684,897 | 0.5408 | 0.00% |
| 1997-05-30 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 60,000 | 118,200 | 1.9700 | 0.541 | 0.538 | 0.549 | 0.541 | 0.541 | 218,584 | 0.5408 | 0.51% |
| 1997-05-29 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 3,484 | 6,740 | 1.9346 | 0.538 | 0.538 | 0.549 | 0.538 | 0.538 | 12,692 | 0.5310 | -1.01% |
| 1997-05-28 | 0 | 1.980 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.543 | 0.538 | 0.543 | - | - | 0 | - | 0.00% |
| 1997-05-27 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 1.990 | 268,532 | 533,087 | 1.9852 | 0.543 | 0.543 | 0.546 | 0.543 | 0.546 | 978,281 | 0.5449 | -0.50% |
| 1997-05-26 | 0 | 1.990 | 1.980 | 2.000 | 1.990 | 2.000 | 300,000 | 598,000 | 1.9933 | 0.546 | 0.543 | 0.549 | 0.546 | 0.549 | 1,092,921 | 0.5472 | -0.50% |
| 1997-05-23 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 340,000 | 680,250 | 2.0007 | 0.549 | 0.549 | 0.556 | 0.549 | 0.556 | 1,238,644 | 0.5492 | 0.50% |
| 1997-05-22 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 2.000 | 571,264 | 1,137,890 | 1.9919 | 0.546 | 0.546 | 0.549 | 0.543 | 0.549 | 2,081,155 | 0.5468 | 0.00% |
| 1997-05-21 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 2.000 | 76,000 | 151,540 | 1.9939 | 0.546 | 0.546 | 0.549 | 0.541 | 0.549 | 276,873 | 0.5473 | -0.50% |
| 1997-05-20 | 0 | 2.000 | 1.970 | 2.025 | 1.990 | 2.000 | 162,532 | 324,296 | 1.9953 | 0.549 | 0.541 | 0.556 | 0.546 | 0.549 | 592,115 | 0.5477 | 2.04% |
| 1997-05-19 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 1.960 | 20,000 | 39,200 | 1.9600 | 0.538 | 0.538 | 0.546 | 0.538 | 0.538 | 72,861 | 0.5380 | 0.00% |
| 1997-05-16 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 2,532 | 4,931 | 1.9475 | 0.538 | 0.538 | 0.549 | 0.538 | 0.538 | 9,224 | 0.5346 | -0.51% |
| 1997-05-15 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 2.025 | 298,800 | 591,696 | 1.9802 | 0.541 | 0.541 | 0.543 | 0.541 | 0.556 | 1,088,549 | 0.5436 | -2.72% |
| 1997-05-14 | 0 | 2.025 | 2.000 | 2.025 | 1.950 | 2.025 | 542,532 | 1,075,805 | 1.9829 | 0.556 | 0.549 | 0.556 | 0.535 | 0.556 | 1,976,482 | 0.5443 | 3.32% |
| 1997-05-13 | 0 | 1.960 | 1.950 | 1.970 | 1.940 | 1.960 | 190,000 | 370,100 | 1.9479 | 0.538 | 0.535 | 0.541 | 0.533 | 0.538 | 692,183 | 0.5347 | 1.03% |
| 1997-05-12 | 0 | 1.940 | 1.900 | 1.980 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.533 | 0.522 | 0.543 | 0.533 | 0.533 | 72,861 | 0.5325 | 0.00% |
| 1997-05-09 | 0 | 1.940 | 1.910 | - | 1.940 | 1.940 | 40,000 | 77,600 | 1.9400 | 0.533 | 0.524 | - | 0.533 | 0.533 | 145,723 | 0.5325 | 0.52% |
| 1997-05-08 | 0 | 1.930 | 1.900 | 1.940 | 1.880 | 1.930 | 50,000 | 95,500 | 1.9100 | 0.530 | 0.522 | 0.533 | 0.516 | 0.530 | 182,154 | 0.5243 | 1.58% |
| 1997-05-07 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.522 | 0.522 | 0.535 | 0.522 | 0.522 | 72,861 | 0.5215 | -2.56% |
| 1997-05-06 | 0 | 1.950 | - | 1.960 | 1.930 | 1.960 | 398,704 | 775,301 | 1.9446 | 0.535 | - | 0.538 | 0.530 | 0.538 | 1,452,507 | 0.5338 | 2.09% |
| 1997-05-05 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.910 | 41,680 | 79,525 | 1.9080 | 0.524 | 0.524 | 0.527 | 0.524 | 0.524 | 151,843 | 0.5237 | 0.53% |
| 1997-05-02 | 0 | 1.900 | - | 1.920 | - | - | 0 | 0 | - | 0.522 | - | 0.527 | - | - | 0 | - | 0.00% |
| 1997-05-01 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.522 | - | 0.522 | - | - | 0 | - | 0.00% |
| 1997-04-30 | 0 | 1.900 | - | 1.920 | 1.900 | 1.900 | 51,264 | 97,275 | 1.8975 | 0.522 | - | 0.527 | 0.522 | 0.522 | 186,758 | 0.5209 | 0.53% |
| 1997-04-29 | 0 | 1.890 | 1.870 | 1.900 | 1.890 | 1.890 | 20,000 | 37,800 | 1.8900 | 0.519 | 0.513 | 0.522 | 0.519 | 0.519 | 72,861 | 0.5188 | 1.07% |
| 1997-04-28 | 0 | 1.870 | 1.870 | 1.900 | - | - | 0 | 0 | - | 0.513 | 0.513 | 0.522 | - | - | 0 | - | 0.00% |
| 1997-04-25 | 0 | 1.870 | 1.870 | 1.890 | - | - | 0 | 0 | - | 0.513 | 0.513 | 0.519 | - | - | 0 | - | 0.00% |
| 1997-04-24 | 0 | 1.870 | 1.870 | 1.900 | 1.870 | 1.870 | 2,532 | 4,698 | 1.8555 | 0.513 | 0.513 | 0.522 | 0.513 | 0.513 | 9,224 | 0.5093 | 1.08% |
| 1997-04-23 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.508 | 0.508 | - | - | - | 0 | - | 0.54% |
| 1997-04-22 | 0 | 1.840 | 1.840 | - | 1.840 | 1.840 | 8,000 | 14,720 | 1.8400 | 0.505 | 0.505 | - | 0.505 | 0.505 | 29,145 | 0.5051 | -1.08% |
| 1997-04-21 | 0 | 1.860 | - | 1.900 | - | - | 0 | 0 | - | 0.511 | - | 0.522 | - | - | 0 | - | 0.00% |
| 1997-04-18 | 0 | 1.860 | 1.850 | - | 1.860 | 1.860 | 30,000 | 55,800 | 1.8600 | 0.511 | 0.508 | - | 0.511 | 0.511 | 109,292 | 0.5106 | 0.00% |
| 1997-04-17 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 0.511 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-16 | 0 | 1.860 | 1.860 | 1.900 | - | - | 46,000 | 85,560 | 1.8600 | 0.511 | 0.511 | 0.522 | - | - | 167,581 | 0.5106 | 0.00% |
| 1997-04-15 | 0 | 1.860 | 1.850 | 1.860 | 1.860 | 1.860 | 216,000 | 401,760 | 1.8600 | 0.511 | 0.508 | 0.511 | 0.511 | 0.511 | 786,903 | 0.5106 | -1.59% |
| 1997-04-14 | 0 | 1.890 | - | 1.890 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 1.890 | 1.880 | 1.910 | - | - | 0 | 0 | - | 0.519 | 0.516 | 0.524 | - | - | 0 | - | 0.00% |
| 1997-04-10 | 0 | 1.890 | 1.880 | - | - | - | 0 | 0 | - | 0.519 | 0.516 | - | - | - | 0 | - | 0.00% |
| 1997-04-09 | 0 | 1.890 | 1.860 | - | - | - | 0 | 0 | - | 0.519 | 0.511 | - | - | - | 0 | - | 0.00% |
| 1997-04-08 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-07 | 0 | 1.890 | 1.860 | - | - | - | 0 | 0 | - | 0.519 | 0.511 | - | - | - | 0 | - | 0.00% |
| 1997-04-04 | 0 | 1.890 | 1.860 | 1.890 | 1.870 | 1.890 | 360,000 | 676,300 | 1.8786 | 0.519 | 0.511 | 0.519 | 0.513 | 0.519 | 1,311,505 | 0.5157 | 1.61% |
| 1997-04-03 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.860 | 75,616 | 140,549 | 1.8587 | 0.511 | 0.511 | 0.513 | 0.511 | 0.511 | 275,474 | 0.5102 | -1.06% |
| 1997-04-02 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 694,000 | 1,307,840 | 1.8845 | 0.516 | 0.516 | 0.519 | 0.516 | 0.522 | 2,528,291 | 0.5173 | 0.53% |
| 1997-04-01 | 0 | 1.870 | 1.860 | - | 1.870 | 1.870 | 100,000 | 187,000 | 1.8700 | 0.513 | 0.511 | - | 0.513 | 0.513 | 364,307 | 0.5133 | -1.58% |
| 1997-03-27 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.522 | 0.522 | 0.530 | 0.522 | 0.522 | 72,861 | 0.5215 | 0.00% |
| 1997-03-26 | 0 | 1.900 | 1.900 | 1.930 | - | - | 0 | 0 | - | 0.522 | 0.522 | 0.530 | - | - | 0 | - | 0.00% |
| 1997-03-25 | 0 | 1.900 | - | 1.940 | - | - | 0 | 0 | - | 0.522 | - | 0.533 | - | - | 0 | - | 0.00% |
| 1997-03-24 | 0 | 1.900 | 1.900 | 1.930 | - | - | 0 | 0 | - | 0.522 | 0.522 | 0.530 | - | - | 0 | - | 0.00% |
| 1997-03-21 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.522 | 0.522 | 0.527 | 0.522 | 0.522 | 72,861 | 0.5215 | -1.04% |
| 1997-03-20 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.930 | 130,000 | 250,000 | 1.9231 | 0.527 | 0.524 | 0.530 | 0.527 | 0.530 | 473,599 | 0.5279 | -0.52% |
| 1997-03-19 | 0 | 1.930 | 1.920 | 1.950 | 1.920 | 1.930 | 360,000 | 694,200 | 1.9283 | 0.530 | 0.527 | 0.535 | 0.527 | 0.530 | 1,311,505 | 0.5293 | 0.00% |
| 1997-03-18 | 0 | 1.930 | 1.920 | 1.940 | 1.930 | 1.930 | 270,000 | 521,100 | 1.9300 | 0.530 | 0.527 | 0.533 | 0.530 | 0.530 | 983,629 | 0.5298 | 0.00% |
| 1997-03-17 | 0 | 1.930 | 1.920 | 1.940 | 1.920 | 1.930 | 232,800 | 448,964 | 1.9285 | 0.530 | 0.527 | 0.533 | 0.527 | 0.530 | 848,107 | 0.5294 | 0.00% |
| 1997-03-14 | 0 | 1.930 | 1.900 | 1.930 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.530 | 0.522 | 0.530 | 0.530 | 0.530 | 36,431 | 0.5298 | 0.00% |
| 1997-03-13 | 0 | 1.930 | 1.910 | 1.940 | 1.910 | 1.930 | 540,632 | 1,042,569 | 1.9284 | 0.530 | 0.524 | 0.533 | 0.524 | 0.530 | 1,969,560 | 0.5293 | -0.52% |
| 1997-03-12 | 0 | 1.940 | - | 1.950 | - | - | 0 | 0 | - | 0.533 | - | 0.535 | - | - | 0 | - | 0.00% |
| 1997-03-11 | 0 | 1.940 | 1.920 | 1.940 | 1.920 | 1.940 | 390,000 | 749,600 | 1.9221 | 0.533 | 0.527 | 0.533 | 0.527 | 0.533 | 1,420,797 | 0.5276 | 0.52% |
| 1997-03-10 | 0 | 1.930 | 1.910 | 1.940 | 1.900 | 1.940 | 290,000 | 560,600 | 1.9331 | 0.530 | 0.524 | 0.533 | 0.522 | 0.533 | 1,056,490 | 0.5306 | 0.00% |
| 1997-03-07 | 0 | 1.930 | 1.900 | 1.950 | 1.920 | 1.930 | 31,600 | 60,832 | 1.9251 | 0.530 | 0.522 | 0.535 | 0.527 | 0.530 | 115,121 | 0.5284 | 0.52% |
| 1997-03-06 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.920 | 220,000 | 422,400 | 1.9200 | 0.527 | 0.524 | 0.530 | 0.527 | 0.527 | 801,475 | 0.5270 | 0.00% |
| 1997-03-05 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.930 | 422,000 | 810,940 | 1.9217 | 0.527 | 0.524 | 0.530 | 0.527 | 0.530 | 1,537,376 | 0.5275 | 0.00% |
| 1997-03-04 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.920 | 206,000 | 395,520 | 1.9200 | 0.527 | 0.527 | 0.535 | 0.527 | 0.527 | 750,472 | 0.5270 | -1.54% |
| 1997-03-03 | 0 | 1.950 | 1.920 | 1.950 | 1.950 | 1.950 | 24,000 | 46,800 | 1.9500 | 0.535 | 0.527 | 0.535 | 0.535 | 0.535 | 87,434 | 0.5353 | 0.00% |
| 1997-02-28 | 0 | 1.950 | 1.930 | 1.980 | 1.940 | 1.950 | 100,000 | 194,500 | 1.9450 | 0.535 | 0.530 | 0.543 | 0.533 | 0.535 | 364,307 | 0.5339 | 0.52% |
| 1997-02-27 | 0 | 1.940 | 1.920 | 1.980 | 1.920 | 1.940 | 100,000 | 193,000 | 1.9300 | 0.533 | 0.527 | 0.543 | 0.527 | 0.533 | 364,307 | 0.5298 | -0.51% |
| 1997-02-26 | 0 | 1.950 | 1.910 | 1.950 | 1.900 | 1.950 | 356,000 | 685,240 | 1.9248 | 0.535 | 0.524 | 0.535 | 0.522 | 0.535 | 1,296,933 | 0.5284 | 2.63% |
| 1997-02-25 | 0 | 1.900 | 1.900 | - | 1.900 | 1.920 | 310,000 | 591,000 | 1.9065 | 0.522 | 0.522 | - | 0.522 | 0.527 | 1,129,352 | 0.5233 | -2.06% |
| 1997-02-24 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 15,600 | 30,184 | 1.9349 | 0.533 | 0.533 | - | 0.533 | 0.533 | 56,832 | 0.5311 | -1.02% |
| 1997-02-21 | 0 | 1.960 | 1.960 | 2.025 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.538 | 0.538 | 0.556 | 0.538 | 0.538 | 36,431 | 0.5380 | -1.01% |
| 1997-02-20 | 0 | 1.980 | 1.980 | 2.025 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.543 | 0.543 | 0.556 | 0.543 | 0.543 | 72,861 | 0.5435 | 1.02% |
| 1997-02-19 | 0 | 1.960 | 1.920 | 2.000 | - | - | 0 | 0 | - | 0.538 | 0.527 | 0.549 | - | - | 0 | - | 0.00% |
| 1997-02-18 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.538 | 0.538 | 0.549 | 0.538 | 0.538 | 36,431 | 0.5380 | -2.00% |
| 1997-02-17 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.549 | 0.535 | 0.549 | - | - | 0 | - | -1.23% |
| 1997-02-14 | 0 | 2.025 | 2.025 | 2.100 | 2.000 | 2.050 | 69,204 | 140,334 | 2.0278 | 0.556 | 0.556 | 0.576 | 0.549 | 0.563 | 252,115 | 0.5566 | 0.00% |
| 1997-02-13 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.025 | 400,000 | 810,000 | 2.0250 | 0.556 | 0.549 | 0.556 | 0.556 | 0.556 | 1,457,228 | 0.5558 | 1.25% |
| 1997-02-12 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 0.549 | 0.549 | 0.556 | 0.549 | 0.549 | 109,292 | 0.5490 | 0.00% |
| 1997-02-11 | 0 | 2.000 | - | 2.050 | 2.000 | 2.000 | 32,532 | 64,937 | 1.9961 | 0.549 | - | 0.563 | 0.549 | 0.549 | 118,516 | 0.5479 | 0.00% |
| 1997-02-10 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.549 | - | 0.563 | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 2,532 | 5,027 | 1.9854 | 0.549 | 0.549 | 0.556 | 0.549 | 0.549 | 9,224 | 0.5450 | 1.52% |
| 1997-02-04 | 0 | 1.970 | - | 2.100 | - | - | 0 | 0 | - | 0.541 | - | 0.576 | - | - | 0 | - | 0.00% |
| 1997-02-03 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 1.970 | 20,000 | 39,400 | 1.9700 | 0.541 | 0.541 | 0.546 | 0.541 | 0.541 | 72,861 | 0.5408 | -0.51% |
| 1997-01-31 | 0 | 1.980 | 1.960 | 1.990 | 1.960 | 1.980 | 36,336 | 71,798 | 1.9759 | 0.543 | 0.538 | 0.546 | 0.538 | 0.543 | 132,375 | 0.5424 | 0.00% |
| 1997-01-30 | 0 | 1.980 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.543 | 0.538 | 0.543 | - | - | 0 | - | 0.00% |
| 1997-01-29 | 0 | 1.980 | 1.960 | 1.990 | 1.930 | 1.980 | 130,000 | 256,700 | 1.9746 | 0.543 | 0.538 | 0.546 | 0.530 | 0.543 | 473,599 | 0.5420 | 0.00% |
| 1997-01-28 | 0 | 1.980 | - | 2.000 | - | - | 1,170,000 | 2,340,000 | 2.0000 | 0.543 | - | 0.549 | - | - | 4,262,392 | 0.5490 | 0.00% |
| 1997-01-27 | 0 | 1.980 | - | 1.990 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.543 | - | 0.546 | 0.543 | 0.543 | 72,861 | 0.5435 | -0.50% |
| 1997-01-24 | 0 | 1.990 | 1.950 | 1.990 | 1.960 | 1.990 | 244,000 | 481,720 | 1.9743 | 0.546 | 0.535 | 0.546 | 0.538 | 0.546 | 888,909 | 0.5419 | 0.51% |
| 1997-01-23 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 1.980 | 430,000 | 846,100 | 1.9677 | 0.543 | 0.541 | 0.546 | 0.538 | 0.543 | 1,566,520 | 0.5401 | 0.51% |
| 1997-01-22 | 0 | 1.970 | 1.960 | 1.990 | 1.970 | 1.980 | 600,000 | 1,187,500 | 1.9792 | 0.541 | 0.538 | 0.546 | 0.541 | 0.543 | 2,185,842 | 0.5433 | -1.01% |
| 1997-01-21 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 1.990 | 10,616 | 20,969 | 1.9752 | 0.546 | 0.546 | 0.549 | 0.546 | 0.546 | 38,675 | 0.5422 | 0.00% |
| 1997-01-20 | 0 | 1.990 | 1.990 | 2.075 | 1.990 | 1.990 | 7,284 | 14,418 | 1.9794 | 0.546 | 0.546 | 0.570 | 0.546 | 0.546 | 26,536 | 0.5433 | -1.73% |
| 1997-01-17 | 0 | 2.025 | 2.000 | 2.100 | 2.025 | 2.025 | 21,264 | 42,927 | 2.0188 | 0.556 | 0.549 | 0.576 | 0.556 | 0.556 | 77,466 | 0.5541 | 0.00% |
| 1997-01-16 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.025 | 96,000 | 194,400 | 2.0250 | 0.556 | 0.556 | 0.563 | 0.556 | 0.556 | 349,735 | 0.5558 | 1.25% |
| 1997-01-15 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.549 | 0.549 | 0.563 | - | - | 0 | - | 0.00% |
| 1997-01-14 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 130,824 | 261,599 | 1.9996 | 0.549 | 0.549 | 0.563 | 0.549 | 0.549 | 476,601 | 0.5489 | -1.23% |
| 1997-01-13 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.050 | 117,600 | 238,020 | 2.0240 | 0.556 | 0.549 | 0.563 | 0.549 | 0.563 | 428,425 | 0.5556 | 1.40% |
| 1997-01-10 | 0 | 1.997 | - | 2.100 | - | - | 0 | 0 | - | 0.548 | - | 0.576 | - | - | 0 | - | -0.00% |
| 1997-01-09 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 30,000 | 60,100 | 2.0033 | 0.548 | 0.541 | 0.555 | 0.541 | 0.548 | 110,824 | 0.5423 | 0.00% |
| 1997-01-08 | 0 | 2.025 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.548 | 0.541 | 0.568 | - | - | 0 | - | 0.00% |
| 1997-01-07 | 0 | 2.025 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.548 | 0.548 | 0.562 | - | - | 0 | - | 0.00% |
| 1997-01-06 | 0 | 2.025 | 2.025 | - | 2.000 | 2.000 | 16,468 | 32,813 | 1.9925 | 0.548 | 0.548 | - | 0.541 | 0.541 | 60,835 | 0.5394 | 0.00% |
| 1997-01-03 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 385,700 | 788,665 | 2.0448 | 0.548 | 0.548 | 0.568 | 0.548 | 0.548 | 1,424,834 | 0.5535 | -1.22% |
| 1997-01-02 | 0 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 706,000 | 1,436,050 | 2.0341 | 0.555 | 0.541 | 0.562 | 0.541 | 0.555 | 2,608,070 | 0.5506 | 0.00% |
| 1996-12-31 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 140,000 | 285,750 | 2.0411 | 0.555 | 0.555 | 0.562 | 0.548 | 0.555 | 517,181 | 0.5525 | 1.23% |
| 1996-12-30 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.548 | 0.548 | 0.562 | 0.548 | 0.548 | 36,941 | 0.5482 | -3.57% |
| 1996-12-27 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.568 | 0.541 | 0.568 | - | - | 0 | - | 0.00% |
| 1996-12-24 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.100 | 37,264 | 78,128 | 2.0966 | 0.568 | 0.562 | 0.582 | 0.568 | 0.568 | 137,659 | 0.5675 | 0.00% |
| 1996-12-23 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.100 | 58,000 | 121,650 | 2.0974 | 0.568 | 0.562 | 0.575 | 0.562 | 0.568 | 214,261 | 0.5678 | 1.20% |
| 1996-12-20 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 100,000 | 207,500 | 2.0750 | 0.562 | 0.555 | 0.562 | 0.562 | 0.562 | 369,415 | 0.5617 | 1.22% |
| 1996-12-19 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 150,000 | 307,500 | 2.0500 | 0.555 | 0.555 | 0.568 | 0.555 | 0.555 | 554,122 | 0.5549 | -1.20% |
| 1996-12-18 | 0 | 2.075 | 2.025 | 2.075 | 2.075 | 2.075 | 400,000 | 830,000 | 2.0750 | 0.562 | 0.548 | 0.562 | 0.562 | 0.562 | 1,477,660 | 0.5617 | 0.00% |
| 1996-12-17 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.100 | 20,000 | 41,650 | 2.0825 | 0.562 | 0.555 | 0.562 | 0.562 | 0.568 | 73,883 | 0.5637 | 0.00% |
| 1996-12-16 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 82,000 | 170,150 | 2.0750 | 0.562 | 0.555 | 0.568 | 0.562 | 0.562 | 302,920 | 0.5617 | 0.00% |
| 1996-12-13 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.075 | 120,000 | 246,500 | 2.0542 | 0.562 | 0.555 | 0.568 | 0.555 | 0.562 | 443,298 | 0.5561 | -1.19% |
| 1996-12-12 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 40,160 | 84,320 | 2.0996 | 0.568 | 0.568 | 0.582 | 0.568 | 0.568 | 148,357 | 0.5684 | -2.33% |
| 1996-12-11 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.175 | 208,000 | 447,400 | 2.1510 | 0.582 | 0.568 | 0.582 | 0.582 | 0.589 | 768,383 | 0.5823 | -1.15% |
| 1996-12-10 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 346,000 | 750,550 | 2.1692 | 0.589 | 0.589 | 0.596 | 0.582 | 0.589 | 1,278,176 | 0.5872 | 1.16% |
| 1996-12-09 | 0 | 2.150 | 2.100 | 2.200 | 2.075 | 2.150 | 1,253,936 | 2,690,233 | 2.1454 | 0.582 | 0.568 | 0.596 | 0.562 | 0.582 | 4,632,227 | 0.5808 | 1.18% |
| 1996-12-06 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.175 | 300,000 | 642,600 | 2.1420 | 0.575 | 0.562 | 0.575 | 0.575 | 0.589 | 1,108,245 | 0.5798 | -3.41% |
| 1996-12-05 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.200 | 84,000 | 182,950 | 2.1780 | 0.596 | 0.589 | 0.602 | 0.589 | 0.596 | 310,309 | 0.5896 | 1.15% |
| 1996-12-04 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.175 | 180,000 | 391,500 | 2.1750 | 0.589 | 0.582 | 0.589 | 0.589 | 0.589 | 664,947 | 0.5888 | 0.00% |
| 1996-12-03 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 96,608 | 210,531 | 2.1792 | 0.589 | 0.589 | 0.596 | 0.589 | 0.596 | 356,884 | 0.5899 | 1.16% |
| 1996-12-02 | 0 | 2.150 | 2.150 | 2.175 | - | - | 0 | 0 | - | 0.582 | 0.582 | 0.589 | - | - | 0 | - | 0.00% |
| 1996-11-29 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 240,000 | 517,000 | 2.1542 | 0.582 | 0.582 | 0.596 | 0.582 | 0.589 | 886,596 | 0.5831 | 0.00% |
| 1996-11-28 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.175 | 366,000 | 787,900 | 2.1527 | 0.582 | 0.575 | 0.589 | 0.582 | 0.589 | 1,352,059 | 0.5827 | -1.15% |
| 1996-11-27 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 144,432 | 312,749 | 2.1654 | 0.589 | 0.589 | 0.596 | 0.582 | 0.589 | 533,553 | 0.5862 | 0.00% |
| 1996-11-26 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 186,696 | 405,445 | 2.1717 | 0.589 | 0.589 | 0.596 | 0.589 | 0.596 | 689,683 | 0.5879 | 0.00% |
| 1996-11-25 | 0 | 2.175 | 2.150 | 2.200 | 2.125 | 2.200 | 747,496 | 1,624,129 | 2.1728 | 0.589 | 0.582 | 0.596 | 0.575 | 0.596 | 2,761,362 | 0.5882 | 2.35% |
| 1996-11-22 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.150 | 328,000 | 694,950 | 2.1188 | 0.575 | 0.568 | 0.582 | 0.568 | 0.582 | 1,211,681 | 0.5735 | 1.19% |
| 1996-11-21 | 0 | 2.100 | 2.050 | 2.125 | 2.100 | 2.100 | 298,000 | 625,800 | 2.1000 | 0.568 | 0.555 | 0.575 | 0.568 | 0.568 | 1,100,857 | 0.5685 | 0.00% |
| 1996-11-20 | 0 | 2.100 | 2.050 | 2.100 | 2.000 | 2.100 | 171,064 | 351,214 | 2.0531 | 0.568 | 0.555 | 0.568 | 0.541 | 0.568 | 631,936 | 0.5558 | 5.53% |
| 1996-11-19 | 0 | 1.990 | 1.990 | 2.100 | 1.980 | 2.025 | 555,264 | 1,107,922 | 1.9953 | 0.539 | 0.539 | 0.568 | 0.536 | 0.548 | 2,051,228 | 0.5401 | -0.50% |
| 1996-11-18 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 187,740 | 377,841 | 2.0126 | 0.541 | 0.541 | 0.548 | 0.541 | 0.548 | 693,540 | 0.5448 | -2.44% |
| 1996-11-15 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.075 | 334,000 | 676,800 | 2.0263 | 0.555 | 0.541 | 0.555 | 0.541 | 0.562 | 1,233,846 | 0.5485 | 0.00% |
| 1996-11-14 | 0 | 2.050 | 2.050 | 2.075 | 1.930 | 2.075 | 452,968 | 903,898 | 1.9955 | 0.555 | 0.555 | 0.562 | 0.522 | 0.562 | 1,673,332 | 0.5402 | 6.77% |
| 1996-11-13 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.920 | 30,000 | 57,600 | 1.9200 | 0.520 | 0.517 | 0.522 | 0.520 | 0.520 | 110,824 | 0.5197 | 0.00% |
| 1996-11-12 | 0 | 1.920 | 1.910 | 1.940 | 1.920 | 1.920 | 210,000 | 403,200 | 1.9200 | 0.520 | 0.517 | 0.525 | 0.520 | 0.520 | 775,771 | 0.5197 | 0.00% |
| 1996-11-11 | 0 | 1.920 | 1.900 | 1.950 | - | - | 1,164 | 2,118 | 1.8196 | 0.520 | 0.514 | 0.528 | - | - | 4,300 | 0.4926 | 0.00% |
| 1996-11-08 | 0 | 1.920 | 1.910 | - | 1.900 | 1.920 | 22,496 | 43,113 | 1.9165 | 0.520 | 0.517 | - | 0.514 | 0.520 | 83,104 | 0.5188 | -0.52% |
| 1996-11-07 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 1.940 | 168,000 | 323,060 | 1.9230 | 0.522 | 0.520 | 0.522 | 0.520 | 0.525 | 620,617 | 0.5205 | 0.52% |
| 1996-11-06 | 0 | 1.920 | - | 1.920 | 1.930 | 1.930 | 40,000 | 77,200 | 1.9300 | 0.520 | - | 0.520 | 0.522 | 0.522 | 147,766 | 0.5224 | 0.00% |
| 1996-11-05 | 0 | 1.920 | 1.910 | 1.940 | 1.900 | 1.920 | 62,968 | 120,579 | 1.9149 | 0.520 | 0.517 | 0.525 | 0.514 | 0.520 | 232,613 | 0.5184 | 2.13% |
| 1996-11-04 | 0 | 1.880 | 1.880 | - | - | - | 504 | 897 | 1.7798 | 0.509 | 0.509 | - | - | - | 1,862 | 0.4818 | 0.00% |
| 1996-11-01 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 14,000 | 26,320 | 1.8800 | 0.509 | 0.509 | - | 0.509 | 0.509 | 51,718 | 0.5089 | -1.05% |
| 1996-10-31 | 0 | 1.900 | 1.870 | - | 1.870 | 1.900 | 47,120 | 88,898 | 1.8866 | 0.514 | 0.506 | - | 0.506 | 0.514 | 174,068 | 0.5107 | 2.15% |
| 1996-10-30 | 0 | 1.860 | 1.860 | - | - | - | 0 | 0 | - | 0.503 | 0.503 | - | - | - | 0 | - | 0.54% |
| 1996-10-29 | 0 | 1.850 | 1.850 | 1.920 | 1.850 | 1.880 | 300,000 | 559,000 | 1.8633 | 0.501 | 0.501 | 0.520 | 0.501 | 0.509 | 1,108,245 | 0.5044 | -2.63% |
| 1996-10-28 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.910 | 304,668 | 580,829 | 1.9064 | 0.514 | 0.514 | 0.520 | 0.514 | 0.517 | 1,125,489 | 0.5161 | -1.04% |
| 1996-10-25 | 0 | 1.920 | 1.900 | 1.940 | - | - | 0 | 0 | - | 0.520 | 0.514 | 0.525 | - | - | 0 | - | 0.00% |
| 1996-10-24 | 0 | 1.920 | - | 1.960 | - | - | 0 | 0 | - | 0.520 | - | 0.531 | - | - | 0 | - | 0.00% |
| 1996-10-23 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.930 | 128,000 | 246,400 | 1.9250 | 0.520 | 0.520 | 0.528 | 0.520 | 0.522 | 472,851 | 0.5211 | 0.52% |
| 1996-10-22 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.910 | 18,000 | 34,380 | 1.9100 | 0.517 | 0.517 | 0.528 | 0.517 | 0.517 | 66,495 | 0.5170 | 0.00% |
| 1996-10-18 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.910 | 106,000 | 202,460 | 1.9100 | 0.517 | 0.517 | 0.522 | 0.517 | 0.517 | 391,580 | 0.5170 | 0.00% |
| 1996-10-17 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 1.910 | 104,000 | 198,600 | 1.9096 | 0.517 | 0.514 | 0.520 | 0.514 | 0.517 | 384,192 | 0.5169 | 0.00% |
| 1996-10-16 | 0 | 1.910 | 1.900 | 1.950 | 1.900 | 1.930 | 257,060 | 492,442 | 1.9157 | 0.517 | 0.514 | 0.528 | 0.514 | 0.522 | 949,618 | 0.5186 | -0.52% |
| 1996-10-15 | 0 | 1.920 | 1.900 | 1.930 | 1.900 | 1.920 | 122,532 | 235,174 | 1.9193 | 0.520 | 0.514 | 0.522 | 0.514 | 0.520 | 452,652 | 0.5195 | 1.05% |
| 1996-10-14 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 101,536 | 193,162 | 1.9024 | 0.514 | 0.514 | 0.520 | 0.514 | 0.520 | 375,089 | 0.5150 | -1.55% |
| 1996-10-11 | 0 | 1.930 | - | 1.930 | - | - | 464 | 868 | 1.8707 | 0.522 | - | 0.522 | - | - | 1,714 | 0.5064 | 0.00% |
| 1996-10-10 | 0 | 1.930 | - | 1.950 | 1.920 | 1.930 | 158,000 | 304,060 | 1.9244 | 0.522 | - | 0.528 | 0.520 | 0.522 | 583,676 | 0.5209 | 0.52% |
| 1996-10-09 | 0 | 1.920 | - | 1.920 | - | - | 0 | 0 | - | 0.520 | - | 0.520 | - | - | 0 | - | 0.00% |
| 1996-10-08 | 0 | 1.920 | 1.870 | 1.920 | 1.900 | 1.920 | 40,000 | 76,200 | 1.9050 | 0.520 | 0.506 | 0.520 | 0.514 | 0.520 | 147,766 | 0.5157 | 2.67% |
| 1996-10-07 | 0 | 1.870 | 1.870 | 1.900 | - | - | 0 | 0 | - | 0.506 | 0.506 | 0.514 | - | - | 0 | - | 0.00% |
| 1996-10-04 | 0 | 1.870 | 1.870 | 1.890 | 1.870 | 1.880 | 80,000 | 149,800 | 1.8725 | 0.506 | 0.506 | 0.512 | 0.506 | 0.509 | 295,532 | 0.5069 | -0.53% |
| 1996-10-03 | 0 | 1.880 | 1.880 | 1.930 | 1.880 | 1.900 | 176,000 | 333,760 | 1.8964 | 0.509 | 0.509 | 0.522 | 0.509 | 0.514 | 650,170 | 0.5133 | 1.08% |
| 1996-10-02 | 0 | 1.860 | 1.840 | - | 1.820 | 1.860 | 85,404 | 157,859 | 1.8484 | 0.503 | 0.498 | - | 0.493 | 0.503 | 315,495 | 0.5004 | 1.09% |
| 1996-10-01 | 0 | 1.840 | 1.820 | 1.840 | - | - | 0 | 0 | - | 0.498 | 0.493 | 0.498 | - | - | 0 | - | 0.00% |
| 1996-09-30 | 0 | 1.840 | 1.810 | 1.850 | - | - | 0 | 0 | - | 0.498 | 0.490 | 0.501 | - | - | 0 | - | 0.00% |
| 1996-09-27 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.840 | 40,000 | 73,600 | 1.8400 | 0.498 | 0.495 | 0.501 | 0.498 | 0.498 | 147,766 | 0.4981 | -1.08% |
| 1996-09-26 | 0 | 1.860 | 1.840 | 1.860 | 1.850 | 1.860 | 70,228 | 130,368 | 1.8564 | 0.503 | 0.498 | 0.503 | 0.501 | 0.503 | 259,433 | 0.5025 | 1.64% |
| 1996-09-25 | 0 | 1.830 | 1.830 | 1.850 | - | - | 1 | 2 | 2.0000 | 0.495 | 0.495 | 0.501 | - | - | 4 | 0.5414 | 0.55% |
| 1996-09-24 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 53,936 | 98,009 | 1.8171 | 0.493 | 0.493 | 0.498 | 0.493 | 0.493 | 199,248 | 0.4919 | 0.00% |
| 1996-09-23 | 0 | 1.820 | 1.810 | 1.830 | 1.810 | 1.820 | 46,000 | 83,560 | 1.8165 | 0.493 | 0.490 | 0.495 | 0.490 | 0.493 | 169,931 | 0.4917 | 0.00% |
| 1996-09-20 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.820 | 50,000 | 90,800 | 1.8160 | 0.493 | 0.490 | 0.493 | 0.490 | 0.493 | 184,707 | 0.4916 | 1.11% |
| 1996-09-19 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 413,048 | 743,403 | 1.7998 | 0.487 | 0.487 | 0.490 | 0.487 | 0.487 | 1,525,861 | 0.4872 | -1.10% |
| 1996-09-18 | 0 | 1.820 | 1.770 | 1.820 | 1.800 | 1.820 | 244,308 | 443,510 | 1.8154 | 0.493 | 0.479 | 0.493 | 0.487 | 0.493 | 902,510 | 0.4914 | 2.25% |
| 1996-09-17 | 0 | 1.780 | 1.740 | 1.790 | - | - | 0 | 0 | - | 0.482 | 0.471 | 0.485 | - | - | 0 | - | 0.00% |
| 1996-09-16 | 0 | 1.780 | 1.740 | 1.790 | - | - | 0 | 0 | - | 0.482 | 0.471 | 0.485 | - | - | 0 | - | 0.00% |
| 1996-09-13 | 0 | 1.780 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.482 | 0.474 | 0.487 | - | - | 0 | - | 0.00% |
| 1996-09-12 | 0 | 1.780 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.482 | 0.476 | 0.487 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 1.780 | 1.770 | - | 1.770 | 1.780 | 24,000 | 42,520 | 1.7717 | 0.482 | 0.479 | - | 0.479 | 0.482 | 88,660 | 0.4796 | 2.30% |
| 1996-09-10 | 0 | 1.740 | 1.740 | 1.790 | 1.740 | 1.750 | 72,000 | 125,800 | 1.7472 | 0.471 | 0.471 | 0.485 | 0.471 | 0.474 | 265,979 | 0.4730 | 0.00% |
| 1996-09-09 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.471 | 0.471 | 0.482 | - | - | 0 | - | 0.00% |
| 1996-09-06 | 0 | 1.740 | 1.740 | 1.800 | 1.740 | 1.740 | 120,000 | 208,800 | 1.7400 | 0.471 | 0.471 | 0.487 | 0.471 | 0.471 | 443,298 | 0.4710 | -0.57% |
| 1996-09-05 | 0 | 1.750 | 1.750 | - | 1.750 | 1.750 | 10,000 | 17,500 | 1.7500 | 0.474 | 0.474 | - | 0.474 | 0.474 | 36,941 | 0.4737 | 1.74% |
| 1996-09-04 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.466 | 0.466 | - | - | - | 0 | - | 0.00% |
| 1996-09-03 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.740 | 101,264 | 175,224 | 1.7304 | 0.466 | 0.466 | 0.471 | 0.466 | 0.471 | 374,084 | 0.4684 | -1.43% |
| 1996-09-02 | 0 | 1.745 | 1.730 | - | - | - | 0 | 0 | - | 0.472 | 0.468 | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 1.745 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.472 | 0.466 | 0.487 | - | - | 0 | - | 0.00% |
| 1996-08-29 | 0 | 1.800 | 1.800 | - | - | - | 193 | 334 | 1.7306 | 0.472 | 0.472 | - | - | - | 735 | 0.4541 | 1.12% |
| 1996-08-28 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.800 | 264,000 | 471,320 | 1.7853 | 0.467 | 0.467 | 0.475 | 0.467 | 0.472 | 1,005,994 | 0.4685 | -1.11% |
| 1996-08-27 | 0 | 1.800 | 1.790 | 1.810 | 1.780 | 1.800 | 125,557 | 225,254 | 1.7940 | 0.472 | 0.470 | 0.475 | 0.467 | 0.472 | 478,446 | 0.4708 | 0.56% |
| 1996-08-23 | 0 | 1.790 | 1.770 | 1.800 | 1.790 | 1.790 | 70,000 | 125,300 | 1.7900 | 0.470 | 0.464 | 0.472 | 0.470 | 0.470 | 266,741 | 0.4697 | 0.00% |
| 1996-08-22 | 0 | 1.790 | 1.780 | - | 1.790 | 1.790 | 50,000 | 89,500 | 1.7900 | 0.470 | 0.467 | - | 0.470 | 0.470 | 190,529 | 0.4697 | 1.70% |
| 1996-08-21 | 0 | 1.760 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.462 | 0.462 | 0.470 | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.462 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-19 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.760 | 26,640 | 46,848 | 1.7586 | 0.462 | 0.462 | 0.470 | 0.462 | 0.462 | 101,514 | 0.4615 | -1.12% |
| 1996-08-16 | 0 | 1.780 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.467 | 0.462 | 0.467 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 1.780 | 1.780 | - | 1.780 | 1.780 | 50,871 | 90,481 | 1.7786 | 0.467 | 0.467 | - | 0.467 | 0.467 | 193,848 | 0.4668 | 1.14% |
| 1996-08-14 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 80,736 | 142,022 | 1.7591 | 0.462 | 0.462 | - | 0.462 | 0.462 | 307,651 | 0.4616 | -1.12% |
| 1996-08-13 | 0 | 1.780 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.467 | 0.462 | 0.470 | - | - | 0 | - | 0.00% |
| 1996-08-12 | 0 | 1.780 | 1.760 | 1.790 | 1.780 | 1.780 | 201,792 | 359,077 | 1.7794 | 0.467 | 0.462 | 0.470 | 0.467 | 0.467 | 768,945 | 0.4670 | 0.00% |
| 1996-08-09 | 0 | 1.780 | 1.760 | 1.780 | - | - | 576 | 979 | 1.6997 | 0.467 | 0.462 | 0.467 | - | - | 2,195 | 0.4460 | 0.00% |
| 1996-08-08 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.780 | 202,880 | 361,047 | 1.7796 | 0.467 | 0.467 | 0.470 | 0.467 | 0.467 | 773,091 | 0.4670 | 0.00% |
| 1996-08-07 | 0 | 1.780 | 1.760 | 1.790 | 1.760 | 1.780 | 992,558 | 1,765,109 | 1.7783 | 0.467 | 0.462 | 0.470 | 0.462 | 0.467 | 3,782,226 | 0.4667 | 1.14% |
| 1996-08-06 | 0 | 1.760 | 1.730 | 1.760 | 1.760 | 1.760 | 200,532 | 352,904 | 1.7598 | 0.462 | 0.454 | 0.462 | 0.462 | 0.462 | 764,144 | 0.4618 | -1.68% |
| 1996-08-05 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.470 | - | 0.470 | - | - | 0 | - | 0.00% |
| 1996-08-02 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.790 | 64,532 | 115,259 | 1.7861 | 0.470 | 0.464 | 0.470 | 0.459 | 0.470 | 245,905 | 0.4687 | 0.00% |
| 1996-08-01 | 0 | 1.790 | - | - | - | - | 0 | 0 | - | 0.470 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.800 | 164,000 | 293,760 | 1.7912 | 0.470 | 0.467 | 0.470 | 0.470 | 0.472 | 624,936 | 0.4701 | -0.56% |
| 1996-07-30 | 0 | 1.800 | 1.780 | 1.820 | 1.800 | 1.800 | 112,672 | 202,769 | 1.7996 | 0.472 | 0.467 | 0.478 | 0.472 | 0.472 | 429,346 | 0.4723 | 0.00% |
| 1996-07-29 | 0 | 1.800 | 1.770 | - | - | - | 1,500,000 | 2,700,000 | 1.8000 | 0.472 | 0.464 | - | - | - | 5,715,876 | 0.4724 | 0.00% |
| 1996-07-26 | 0 | 1.800 | - | 1.840 | - | - | 0 | 0 | - | 0.472 | - | 0.483 | - | - | 0 | - | 0.00% |
| 1996-07-25 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 1.800 | - | - | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.472 | - | - | 0.472 | 0.472 | 38,106 | 0.4724 | -1.10% |
| 1996-07-23 | 0 | 1.820 | - | - | - | - | 0 | 0 | - | 0.478 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-22 | 0 | 1.820 | 1.820 | 1.860 | 1.820 | 1.820 | 35,480 | 64,485 | 1.8175 | 0.478 | 0.478 | 0.488 | 0.478 | 0.478 | 135,200 | 0.4770 | -1.62% |
| 1996-07-19 | 0 | 1.850 | 1.820 | 1.880 | 1.830 | 1.850 | 58,000 | 106,300 | 1.8328 | 0.485 | 0.478 | 0.493 | 0.480 | 0.485 | 221,014 | 0.4810 | 0.00% |
| 1996-07-18 | 0 | 1.850 | - | 1.900 | - | - | 0 | 0 | - | 0.485 | - | 0.499 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 1.850 | - | 1.900 | - | - | 0 | 0 | - | 0.485 | - | 0.499 | - | - | 0 | - | 0.00% |
| 1996-07-16 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | -0.54% |
| 1996-07-12 | 0 | 1.860 | - | 1.860 | - | - | 0 | 0 | - | 0.488 | - | 0.488 | - | - | 0 | - | 0.00% |
| 1996-07-11 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 0.488 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-10 | 0 | 1.860 | 1.860 | 1.880 | 1.840 | 1.860 | 400,000 | 741,500 | 1.8538 | 0.488 | 0.488 | 0.493 | 0.483 | 0.488 | 1,524,234 | 0.4865 | 0.00% |
| 1996-07-09 | 0 | 1.860 | 1.840 | 1.890 | - | - | 1,022 | 1,809 | 1.7701 | 0.488 | 0.483 | 0.496 | - | - | 3,894 | 0.4645 | 0.00% |
| 1996-07-08 | 0 | 1.860 | 1.820 | - | - | - | 0 | 0 | - | 0.488 | 0.478 | - | - | - | 0 | - | 0.00% |
| 1996-07-05 | 0 | 1.860 | 1.840 | 1.860 | - | - | 0 | 0 | - | 0.488 | 0.483 | 0.488 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 1.860 | 1.840 | 1.870 | 1.850 | 1.860 | 90,000 | 166,700 | 1.8522 | 0.488 | 0.483 | 0.491 | 0.485 | 0.488 | 342,953 | 0.4861 | 0.00% |
| 1996-07-03 | 0 | 1.860 | 1.850 | 1.870 | - | - | 0 | 0 | - | 0.488 | 0.485 | 0.491 | - | - | 0 | - | 0.00% |
| 1996-07-02 | 0 | 1.860 | 1.850 | 1.860 | - | - | 0 | 0 | - | 0.488 | 0.485 | 0.488 | - | - | 0 | - | 0.00% |
| 1996-07-01 | 0 | 1.860 | 1.840 | 1.870 | 1.840 | 1.860 | 20,800 | 38,560 | 1.8538 | 0.488 | 0.483 | 0.491 | 0.483 | 0.488 | 79,260 | 0.4865 | 0.54% |
| 1996-06-28 | 0 | 1.850 | 1.830 | 1.850 | - | - | 0 | 0 | - | 0.485 | 0.480 | 0.485 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 1.850 | 1.830 | 1.870 | 1.850 | 1.850 | 180,000 | 333,000 | 1.8500 | 0.485 | 0.480 | 0.491 | 0.485 | 0.485 | 685,905 | 0.4855 | -1.07% |
| 1996-06-26 | 0 | 1.870 | 1.840 | 1.870 | 1.850 | 1.870 | 264,000 | 490,680 | 1.8586 | 0.491 | 0.483 | 0.491 | 0.485 | 0.491 | 1,005,994 | 0.4878 | 2.75% |
| 1996-06-25 | 0 | 1.820 | 1.820 | - | 1.820 | 1.820 | 6,000 | 10,920 | 1.8200 | 0.478 | 0.478 | - | 0.478 | 0.478 | 22,864 | 0.4776 | 0.00% |
| 1996-06-24 | 0 | 1.820 | 1.800 | - | - | - | 0 | 0 | - | 0.478 | 0.472 | - | - | - | 0 | - | 0.00% |
| 1996-06-21 | 0 | 1.820 | 1.810 | 1.850 | 1.820 | 1.820 | 31,800 | 57,768 | 1.8166 | 0.478 | 0.475 | 0.485 | 0.478 | 0.478 | 121,177 | 0.4767 | 0.00% |
| 1996-06-19 | 0 | 1.820 | 1.820 | 1.850 | 1.820 | 1.820 | 12,000 | 21,840 | 1.8200 | 0.478 | 0.478 | 0.485 | 0.478 | 0.478 | 45,727 | 0.4776 | 0.00% |
| 1996-06-18 | 0 | 1.820 | 1.820 | 1.890 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.478 | 0.478 | 0.496 | 0.478 | 0.478 | 38,106 | 0.4776 | 0.00% |
| 1996-06-14 | 0 | 1.820 | 1.820 | 1.850 | - | - | 0 | 0 | - | 0.478 | 0.478 | 0.485 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 2,000 | 3,640 | 1.8200 | 0.478 | 0.478 | 0.483 | 0.478 | 0.478 | 7,621 | 0.4776 | -0.55% |
| 1996-06-12 | 0 | 1.830 | 1.820 | - | 1.820 | 1.840 | 164,000 | 300,260 | 1.8309 | 0.480 | 0.478 | - | 0.478 | 0.483 | 624,936 | 0.4805 | -0.54% |
| 1996-06-11 | 0 | 1.840 | 1.820 | 1.840 | 1.840 | 1.840 | 30,000 | 55,200 | 1.8400 | 0.483 | 0.478 | 0.483 | 0.483 | 0.483 | 114,318 | 0.4829 | -0.54% |
| 1996-06-10 | 0 | 1.850 | 1.850 | 1.870 | 1.830 | 1.850 | 48,624 | 89,318 | 1.8369 | 0.485 | 0.485 | 0.491 | 0.480 | 0.485 | 185,286 | 0.4821 | 0.00% |
| 1996-06-07 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.850 | 21,899 | 40,361 | 1.8431 | 0.485 | 0.485 | 0.493 | 0.485 | 0.485 | 83,448 | 0.4837 | 0.00% |
| 1996-06-06 | 0 | 1.850 | 1.850 | 1.890 | - | - | 0 | 0 | - | 0.485 | 0.485 | 0.496 | - | - | 0 | - | 0.00% |
| 1996-06-05 | 0 | 1.850 | 1.850 | 1.880 | - | - | 0 | 0 | - | 0.485 | 0.485 | 0.493 | - | - | 0 | - | 0.00% |
| 1996-06-04 | 0 | 1.850 | 1.820 | 1.890 | 1.850 | 1.850 | 8,000 | 14,800 | 1.8500 | 0.485 | 0.478 | 0.496 | 0.485 | 0.485 | 30,485 | 0.4855 | 0.00% |
| 1996-06-03 | 0 | 1.850 | - | 1.880 | 1.800 | 1.850 | 170,000 | 309,500 | 1.8206 | 0.485 | - | 0.493 | 0.472 | 0.485 | 647,799 | 0.4778 | -2.12% |
| 1996-05-31 | 0 | 1.890 | 1.870 | 1.900 | 1.860 | 1.890 | 67,220 | 125,660 | 1.8694 | 0.496 | 0.491 | 0.499 | 0.488 | 0.496 | 256,147 | 0.4906 | 2.16% |
| 1996-05-30 | 0 | 1.850 | 1.810 | - | - | - | 1,152 | 2,062 | 1.7899 | 0.485 | 0.475 | - | - | - | 4,390 | 0.4697 | 0.00% |
| 1996-05-29 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-28 | 0 | 1.850 | 1.830 | - | 1.800 | 1.850 | 56,153 | 103,506 | 1.8433 | 0.485 | 0.480 | - | 0.472 | 0.485 | 213,976 | 0.4837 | 1.09% |
| 1996-05-27 | 0 | 1.830 | 1.790 | 1.830 | - | - | 0 | 0 | - | 0.480 | 0.470 | 0.480 | - | - | 0 | - | -1.08% |
| 1996-05-24 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.870 | 242,608 | 451,456 | 1.8608 | 0.485 | 0.485 | 0.491 | 0.485 | 0.491 | 924,478 | 0.4883 | -1.07% |
| 1996-05-23 | 0 | 1.870 | 1.830 | 1.870 | 1.830 | 1.870 | 22,532 | 42,002 | 1.8641 | 0.491 | 0.480 | 0.491 | 0.480 | 0.491 | 85,860 | 0.4892 | 1.08% |
| 1996-05-22 | 0 | 1.850 | - | 1.870 | - | - | 0 | 0 | - | 0.485 | - | 0.491 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | 0.00% |
| 1996-05-20 | 0 | 1.850 | 1.830 | 1.880 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.485 | 0.480 | 0.493 | 0.485 | 0.485 | 76,212 | 0.4855 | 0.00% |
| 1996-05-17 | 0 | 1.850 | 1.810 | 1.850 | - | - | 0 | 0 | - | 0.485 | 0.475 | 0.485 | - | - | 0 | - | 0.00% |
| 1996-05-16 | 0 | 1.850 | 1.830 | - | 1.830 | 1.850 | 14,608 | 26,884 | 1.8404 | 0.485 | 0.480 | - | 0.480 | 0.485 | 55,665 | 0.4830 | 0.00% |
| 1996-05-15 | 0 | 1.850 | 1.810 | 1.890 | - | - | 0 | 0 | - | 0.485 | 0.475 | 0.496 | - | - | 0 | - | 0.00% |
| 1996-05-14 | 0 | 1.850 | 1.830 | 1.870 | 1.810 | 1.850 | 227,302 | 420,162 | 1.8485 | 0.485 | 0.480 | 0.491 | 0.475 | 0.485 | 866,153 | 0.4851 | 0.00% |
| 1996-05-13 | 0 | 1.850 | - | 1.860 | - | - | 0 | 0 | - | 0.485 | - | 0.488 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 1.850 | - | 1.850 | - | - | 644 | 1,140 | 1.7702 | 0.485 | - | 0.485 | - | - | 2,454 | 0.4645 | 0.00% |
| 1996-05-09 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | 0.00% |
| 1996-05-08 | 0 | 1.850 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.485 | 0.475 | 0.491 | - | - | 0 | - | 0.00% |
| 1996-05-07 | 0 | 1.850 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.485 | 0.475 | 0.491 | - | - | 0 | - | 0.00% |
| 1996-05-06 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.850 | 122,000 | 225,700 | 1.8500 | 0.485 | 0.485 | 0.491 | 0.485 | 0.485 | 464,891 | 0.4855 | 0.00% |
| 1996-05-02 | 0 | 1.850 | - | 1.880 | - | - | 0 | 0 | - | 0.485 | - | 0.493 | - | - | 0 | - | 0.00% |
| 1996-05-01 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-30 | 0 | 1.850 | 1.820 | 1.890 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.485 | 0.478 | 0.496 | 0.485 | 0.485 | 76,212 | 0.4855 | 1.65% |
| 1996-04-29 | 0 | 1.820 | 1.820 | 1.840 | 1.800 | 1.840 | 66,972 | 122,085 | 1.8229 | 0.478 | 0.478 | 0.483 | 0.472 | 0.483 | 255,202 | 0.4784 | 2.25% |
| 1996-04-26 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.780 | 40,000 | 70,820 | 1.7705 | 0.467 | 0.467 | 0.472 | 0.464 | 0.467 | 152,423 | 0.4646 | 0.56% |
| 1996-04-25 | 0 | 1.770 | 1.770 | - | 1.760 | 1.760 | 32,784 | 57,653 | 1.7586 | 0.464 | 0.464 | - | 0.462 | 0.462 | 124,926 | 0.4615 | -1.12% |
| 1996-04-24 | 0 | 1.790 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.470 | 0.464 | 0.472 | - | - | 0 | - | 0.00% |
| 1996-04-23 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.790 | 5,068 | 8,986 | 1.7731 | 0.470 | 0.467 | 0.472 | 0.470 | 0.470 | 19,312 | 0.4653 | 0.00% |
| 1996-04-22 | 0 | 1.790 | 1.780 | 1.820 | - | - | 0 | 0 | - | 0.470 | 0.467 | 0.478 | - | - | 0 | - | 0.00% |
| 1996-04-19 | 0 | 1.790 | 1.790 | 1.810 | 1.790 | 1.790 | 44,000 | 78,760 | 1.7900 | 0.470 | 0.470 | 0.475 | 0.470 | 0.470 | 167,666 | 0.4697 | -0.56% |
| 1996-04-18 | 0 | 1.800 | 1.770 | 1.800 | 1.780 | 1.800 | 38,672 | 68,902 | 1.7817 | 0.472 | 0.464 | 0.472 | 0.467 | 0.472 | 147,363 | 0.4676 | 3.45% |
| 1996-04-17 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 0.457 | 0.457 | - | - | - | 0 | - | 0.58% |
| 1996-04-16 | 0 | 1.730 | 1.730 | - | 1.720 | 1.730 | 12,440 | 21,318 | 1.7137 | 0.454 | 0.454 | - | 0.451 | 0.454 | 47,404 | 0.4497 | 0.58% |
| 1996-04-15 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.451 | 0.451 | - | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.451 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.451 | 0.451 | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 1.720 | 1.720 | - | 1.720 | 1.720 | 2,532 | 4,302 | 1.6991 | 0.451 | 0.451 | - | 0.451 | 0.451 | 9,648 | 0.4459 | -4.44% |
| 1996-04-09 | 0 | 1.800 | - | - | - | - | 1,267 | 2,281 | 1.8003 | 0.472 | - | - | - | - | 4,828 | 0.4725 | 0.00% |
| 1996-04-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 1.800 | 1.770 | - | 1.800 | 1.800 | 40,000 | 72,000 | 1.8000 | 0.472 | 0.464 | - | 0.472 | 0.472 | 152,423 | 0.4724 | 0.00% |
| 1996-04-01 | 0 | 1.800 | 1.790 | - | 1.770 | 1.800 | 57,267 | 102,787 | 1.7949 | 0.472 | 0.470 | - | 0.464 | 0.472 | 218,221 | 0.4710 | 0.00% |
| 1996-03-29 | 0 | 1.800 | 1.790 | 1.830 | 1.790 | 1.800 | 30,632 | 54,893 | 1.7920 | 0.472 | 0.470 | 0.480 | 0.470 | 0.472 | 116,726 | 0.4703 | 1.12% |
| 1996-03-28 | 0 | 1.780 | 1.780 | 1.860 | 1.780 | 1.830 | 54,236 | 99,028 | 1.8259 | 0.467 | 0.467 | 0.488 | 0.467 | 0.480 | 206,671 | 0.4792 | -0.56% |
| 1996-03-27 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.470 | 0.470 | - | - | - | 0 | - | 0.00% |
| 1996-03-26 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.470 | 0.470 | - | - | - | 0 | - | 0.00% |
| 1996-03-25 | 0 | 1.790 | 1.790 | - | 1.790 | 1.800 | 271,064 | 486,141 | 1.7935 | 0.470 | 0.470 | - | 0.470 | 0.472 | 1,032,912 | 0.4707 | -0.56% |
| 1996-03-22 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.810 | 576,000 | 1,035,060 | 1.7970 | 0.472 | 0.472 | 0.475 | 0.470 | 0.475 | 2,194,897 | 0.4716 | 0.56% |
| 1996-03-21 | 0 | 1.790 | 1.780 | 1.800 | 1.780 | 1.810 | 1,012,000 | 1,814,380 | 1.7929 | 0.470 | 0.467 | 0.472 | 0.467 | 0.475 | 3,856,311 | 0.4705 | 0.00% |
| 1996-03-20 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.810 | 301,932 | 543,362 | 1.7996 | 0.470 | 0.467 | 0.472 | 0.470 | 0.475 | 1,150,537 | 0.4723 | -1.10% |
| 1996-03-19 | 0 | 1.810 | 1.790 | 1.810 | 1.790 | 1.810 | 300,000 | 538,500 | 1.7950 | 0.475 | 0.470 | 0.475 | 0.470 | 0.475 | 1,143,175 | 0.4711 | 1.12% |
| 1996-03-18 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.800 | 182,000 | 326,080 | 1.7916 | 0.470 | 0.467 | 0.470 | 0.470 | 0.472 | 693,526 | 0.4702 | 0.00% |
| 1996-03-15 | 0 | 1.790 | 1.750 | 1.820 | 1.790 | 1.820 | 12,000 | 21,600 | 1.8000 | 0.470 | 0.459 | 0.478 | 0.470 | 0.478 | 45,727 | 0.4724 | 5.29% |
| 1996-03-14 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.446 | 0.446 | - | - | - | 0 | - | 0.00% |
| 1996-03-13 | 0 | 1.700 | 1.660 | 1.710 | - | - | 0 | 0 | - | 0.446 | 0.436 | 0.449 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 1.700 | 1.700 | 1.710 | 1.700 | 1.750 | 416,000 | 717,780 | 1.7254 | 0.446 | 0.446 | 0.449 | 0.446 | 0.459 | 1,585,203 | 0.4528 | 1.80% |
| 1996-03-11 | 0 | 1.670 | 1.670 | 1.710 | 1.650 | 1.740 | 174,000 | 298,800 | 1.7172 | 0.438 | 0.438 | 0.449 | 0.433 | 0.457 | 663,042 | 0.4507 | -9.24% |
| 1996-03-08 | 0 | 1.840 | 1.830 | 1.880 | 1.840 | 1.880 | 996,000 | 1,857,540 | 1.8650 | 0.483 | 0.480 | 0.493 | 0.483 | 0.493 | 3,795,342 | 0.4894 | -2.65% |
| 1996-03-07 | 0 | 1.890 | 1.880 | 1.900 | 1.890 | 1.940 | 260,000 | 498,400 | 1.9169 | 0.496 | 0.493 | 0.499 | 0.496 | 0.509 | 990,752 | 0.5031 | -3.57% |
| 1996-03-06 | 0 | 1.960 | 1.940 | 1.990 | 1.960 | 1.970 | 122,000 | 239,320 | 1.9616 | 0.514 | 0.509 | 0.522 | 0.514 | 0.517 | 464,891 | 0.5148 | -1.51% |
| 1996-03-05 | 0 | 1.990 | 1.970 | 2.050 | 1.990 | 1.990 | 50,000 | 99,500 | 1.9900 | 0.522 | 0.517 | 0.538 | 0.522 | 0.522 | 190,529 | 0.5222 | 0.00% |
| 1996-03-04 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 1.990 | 168,000 | 333,500 | 1.9851 | 0.522 | 0.522 | 0.525 | 0.517 | 0.522 | 640,178 | 0.5209 | 1.02% |
| 1996-03-01 | 0 | 1.970 | 1.960 | 2.000 | 1.940 | 1.970 | 436,752 | 859,001 | 1.9668 | 0.517 | 0.514 | 0.525 | 0.509 | 0.517 | 1,664,280 | 0.5161 | 0.00% |
| 1996-02-29 | 0 | 1.970 | - | 1.970 | - | - | 10,948 | 21,482 | 1.9622 | 0.517 | - | 0.517 | - | - | 41,718 | 0.5149 | -0.51% |
| 1996-02-28 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.520 | - | 0.520 | - | - | 0 | - | 0.00% |
| 1996-02-27 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.520 | - | 0.520 | - | - | 0 | - | -1.00% |
| 1996-02-26 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 298,000 | 600,250 | 2.0143 | 0.525 | 0.525 | 0.531 | 0.525 | 0.538 | 1,135,554 | 0.5286 | 0.00% |
| 1996-02-22 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.000 | 346,000 | 689,720 | 1.9934 | 0.525 | 0.525 | 0.538 | 0.520 | 0.525 | 1,318,462 | 0.5231 | 0.00% |
| 1996-02-16 | 0 | 2.000 | 1.980 | 2.000 | 1.950 | 2.000 | 430,672 | 849,450 | 1.9724 | 0.525 | 0.520 | 0.525 | 0.512 | 0.525 | 1,641,112 | 0.5176 | 2.56% |
| 1996-02-15 | 0 | 1.950 | 1.940 | 1.950 | 1.900 | 1.950 | 237,200 | 459,468 | 1.9370 | 0.512 | 0.509 | 0.512 | 0.499 | 0.512 | 903,871 | 0.5083 | 2.63% |
| 1996-02-14 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.499 | - | 0.499 | - | - | 0 | - | -1.55% |
| 1996-02-13 | 0 | 1.930 | 1.870 | 1.930 | 1.870 | 1.930 | 118,936 | 223,808 | 1.8818 | 0.506 | 0.491 | 0.506 | 0.491 | 0.506 | 453,216 | 0.4938 | 3.21% |
| 1996-02-12 | 0 | 1.870 | - | 1.870 | - | - | 0 | 0 | - | 0.491 | - | 0.491 | - | - | 0 | - | 0.00% |
| 1996-02-09 | 0 | 1.870 | 1.860 | 1.890 | 1.870 | 1.880 | 124,000 | 232,120 | 1.8719 | 0.491 | 0.488 | 0.496 | 0.491 | 0.493 | 472,512 | 0.4912 | 1.08% |
| 1996-02-08 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.870 | 254,000 | 473,900 | 1.8657 | 0.485 | 0.485 | 0.499 | 0.485 | 0.491 | 967,888 | 0.4896 | -1.60% |
| 1996-02-07 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 135,684 | 254,865 | 1.8784 | 0.493 | 0.493 | 0.496 | 0.493 | 0.493 | 517,035 | 0.4929 | -1.05% |
| 1996-02-06 | 0 | 1.900 | 1.880 | 1.920 | 1.870 | 1.900 | 1,202,948 | 2,281,679 | 1.8967 | 0.499 | 0.493 | 0.504 | 0.491 | 0.499 | 4,583,935 | 0.4978 | 0.00% |
| 1996-02-05 | 0 | 1.900 | - | 1.930 | - | - | 0 | 0 | - | 0.499 | - | 0.506 | - | - | 0 | - | 0.00% |
| 1996-02-02 | 0 | 1.900 | 1.890 | 1.900 | 1.900 | 1.920 | 573,148 | 1,090,692 | 1.9030 | 0.499 | 0.496 | 0.499 | 0.499 | 0.504 | 2,184,029 | 0.4994 | -0.52% |
| 1996-02-01 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.900 | 214,279 | 407,008 | 1.8994 | 0.501 | 0.501 | 0.504 | 0.499 | 0.499 | 816,528 | 0.4985 | 0.53% |
| 1996-01-31 | 0 | 1.900 | 1.880 | 1.910 | 1.870 | 1.910 | 1,112,483 | 2,110,869 | 1.8974 | 0.499 | 0.493 | 0.501 | 0.491 | 0.501 | 4,239,210 | 0.4979 | 2.15% |
| 1996-01-30 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 61,584 | 114,435 | 1.8582 | 0.488 | 0.488 | 0.499 | 0.488 | 0.488 | 234,671 | 0.4876 | 0.00% |
| 1996-01-29 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 32,672 | 60,730 | 1.8588 | 0.488 | 0.488 | 0.499 | 0.488 | 0.488 | 124,499 | 0.4878 | -0.53% |
| 1996-01-26 | 0 | 1.870 | 1.870 | 1.880 | 1.830 | 1.890 | 570,000 | 1,055,600 | 1.8519 | 0.491 | 0.491 | 0.493 | 0.480 | 0.496 | 2,172,033 | 0.4860 | 2.19% |
| 1996-01-25 | 0 | 1.830 | 1.850 | 1.860 | 1.820 | 1.850 | 273,064 | 501,117 | 1.8352 | 0.480 | 0.485 | 0.488 | 0.478 | 0.485 | 1,040,533 | 0.4816 | 1.10% |
| 1996-01-24 | 0 | 1.810 | 1.810 | 1.850 | 1.790 | 1.820 | 496,000 | 895,740 | 1.8059 | 0.475 | 0.475 | 0.485 | 0.470 | 0.478 | 1,890,050 | 0.4739 | 1.69% |
| 1996-01-23 | 0 | 1.780 | 1.780 | 1.820 | 1.770 | 1.800 | 621,464 | 1,112,114 | 1.7895 | 0.467 | 0.467 | 0.478 | 0.464 | 0.472 | 2,368,141 | 0.4696 | 0.00% |
| 1996-01-22 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.800 | 252,320 | 451,503 | 1.7894 | 0.467 | 0.467 | 0.472 | 0.467 | 0.472 | 961,487 | 0.4696 | 0.56% |
| 1996-01-19 | 0 | 1.770 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.464 | 0.462 | 0.470 | - | - | 0 | - | 0.00% |
| 1996-01-18 | 0 | 1.770 | 1.730 | 1.770 | 1.760 | 1.770 | 254,000 | 447,380 | 1.7613 | 0.464 | 0.454 | 0.464 | 0.462 | 0.464 | 967,888 | 0.4622 | 0.57% |
| 1996-01-17 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.760 | 48,000 | 84,480 | 1.7600 | 0.462 | 0.462 | 0.464 | 0.462 | 0.462 | 182,908 | 0.4619 | -0.56% |
| 1996-01-16 | 0 | 1.770 | 1.750 | - | 1.700 | 1.770 | 337,500 | 588,435 | 1.7435 | 0.464 | 0.459 | - | 0.446 | 0.464 | 1,286,072 | 0.4575 | 4.12% |
| 1996-01-15 | 0 | 1.700 | 1.700 | 1.730 | 1.690 | 1.690 | 20,000 | 33,800 | 1.6900 | 0.446 | 0.446 | 0.454 | 0.444 | 0.444 | 76,212 | 0.4435 | 0.59% |
| 1996-01-12 | 0 | 1.690 | 1.680 | 1.700 | 1.680 | 1.700 | 531,040 | 898,695 | 1.6923 | 0.444 | 0.441 | 0.446 | 0.441 | 0.446 | 2,023,573 | 0.4441 | 1.81% |
| 1996-01-11 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.670 | 122,000 | 202,720 | 1.6616 | 0.436 | 0.436 | 0.441 | 0.436 | 0.438 | 464,891 | 0.4361 | 0.00% |
| 1996-01-10 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.660 | 40,000 | 66,400 | 1.6600 | 0.436 | 0.436 | 0.441 | 0.436 | 0.436 | 152,423 | 0.4356 | 0.00% |
| 1996-01-09 | 0 | 1.660 | 1.660 | 1.680 | 1.650 | 1.650 | 26,980 | 44,458 | 1.6478 | 0.436 | 0.436 | 0.441 | 0.433 | 0.433 | 102,810 | 0.4324 | 0.61% |
| 1996-01-08 | 0 | 1.650 | 1.650 | 1.680 | 1.640 | 1.650 | 243,812 | 401,252 | 1.6457 | 0.433 | 0.433 | 0.441 | 0.430 | 0.433 | 929,066 | 0.4319 | 1.85% |
| 1996-01-05 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.425 | 0.420 | 0.433 | - | - | 0 | - | 0.00% |
| 1996-01-04 | 0 | 1.620 | 1.600 | - | 1.620 | 1.620 | 200,000 | 324,000 | 1.6200 | 0.425 | 0.420 | - | 0.425 | 0.425 | 762,117 | 0.4251 | 0.00% |
| 1996-01-03 | 0 | 1.620 | 1.600 | 1.660 | 1.600 | 1.620 | 83,088 | 134,126 | 1.6143 | 0.425 | 0.420 | 0.436 | 0.420 | 0.425 | 316,614 | 0.4236 | 2.53% |
| 1996-01-02 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 40,632 | 64,161 | 1.5791 | 0.415 | 0.415 | - | 0.415 | 0.415 | 154,832 | 0.4144 | -1.25% |
| 1995-12-29 | 0 | 1.600 | 1.600 | - | 1.600 | 1.610 | 90,000 | 144,300 | 1.6033 | 0.420 | 0.420 | - | 0.420 | 0.423 | 342,953 | 0.4208 | 1.59% |
| 1995-12-28 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.413 | 0.413 | 0.421 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 1.600 | 1.580 | - | - | - | 0 | 0 | - | 0.413 | 0.408 | - | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 1.600 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.413 | 0.408 | 0.421 | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 1.600 | 1.580 | 1.640 | - | - | 0 | 0 | - | 0.413 | 0.408 | 0.424 | - | - | 0 | - | 0.00% |
| 1995-12-20 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.413 | 0.413 | - | - | - | 0 | - | 1.27% |
| 1995-12-19 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 90,000 | 142,200 | 1.5800 | 0.408 | 0.408 | - | 0.408 | 0.408 | 348,396 | 0.4082 | -1.25% |
| 1995-12-18 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.600 | 22,000 | 36,000 | 1.6364 | 0.413 | 0.413 | 0.426 | 0.413 | 0.413 | 85,164 | 0.4227 | -2.44% |
| 1995-12-15 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.660 | 257,136 | 422,353 | 1.6425 | 0.424 | 0.424 | 0.434 | 0.424 | 0.429 | 995,391 | 0.4243 | -0.61% |
| 1995-12-14 | 0 | 1.650 | 1.620 | 1.650 | - | - | 320 | 496 | 1.5500 | 0.426 | 0.418 | 0.426 | - | - | 1,239 | 0.4004 | 0.00% |
| 1995-12-13 | 0 | 1.650 | 1.650 | 1.680 | - | - | 0 | 0 | - | 0.426 | 0.426 | 0.434 | - | - | 0 | - | 0.00% |
| 1995-12-12 | 0 | 1.650 | 1.650 | 1.670 | - | - | 0 | 0 | - | 0.426 | 0.426 | 0.431 | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.426 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 1.650 | 1.620 | 1.650 | 1.650 | 1.650 | 10,000 | 16,500 | 1.6500 | 0.426 | 0.418 | 0.426 | 0.426 | 0.426 | 38,711 | 0.4262 | 1.85% |
| 1995-12-07 | 0 | 1.620 | 1.620 | 1.630 | 1.620 | 1.630 | 112,256 | 182,359 | 1.6245 | 0.418 | 0.418 | 0.421 | 0.418 | 0.421 | 434,551 | 0.4196 | -1.82% |
| 1995-12-06 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 180,000 | 297,000 | 1.6500 | 0.426 | 0.426 | 0.434 | 0.426 | 0.426 | 696,793 | 0.4262 | -2.37% |
| 1995-12-05 | 0 | 1.690 | - | 1.710 | - | - | 0 | 0 | - | 0.437 | - | 0.442 | - | - | 0 | - | 0.00% |
| 1995-12-04 | 0 | 1.690 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.437 | 0.426 | 0.439 | - | - | 0 | - | 0.00% |
| 1995-12-01 | 0 | 1.690 | 1.650 | 1.690 | 1.710 | 1.710 | 10,000 | 17,100 | 1.7100 | 0.437 | 0.426 | 0.437 | 0.442 | 0.442 | 38,711 | 0.4417 | 0.00% |
| 1995-11-30 | 0 | 1.690 | - | 1.690 | 1.700 | 1.700 | 14,000 | 23,800 | 1.7000 | 0.437 | - | 0.437 | 0.439 | 0.439 | 54,195 | 0.4392 | 0.00% |
| 1995-11-29 | 0 | 1.690 | 1.650 | 1.690 | - | - | 0 | 0 | - | 0.437 | 0.426 | 0.437 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 1.690 | 1.640 | 1.690 | 1.650 | 1.690 | 304,912 | 508,928 | 1.6691 | 0.437 | 0.424 | 0.437 | 0.426 | 0.437 | 1,180,336 | 0.4312 | 0.60% |
| 1995-11-27 | 0 | 1.680 | 1.660 | - | 1.630 | 1.680 | 780,360 | 1,296,336 | 1.6612 | 0.434 | 0.429 | - | 0.421 | 0.434 | 3,020,828 | 0.4291 | 3.70% |
| 1995-11-24 | 0 | 1.620 | 1.580 | 1.630 | 1.620 | 1.620 | 50,000 | 81,000 | 1.6200 | 0.418 | 0.408 | 0.421 | 0.418 | 0.418 | 193,553 | 0.4185 | 2.53% |
| 1995-11-23 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 6,000 | 9,480 | 1.5800 | 0.408 | 0.406 | 0.411 | 0.408 | 0.408 | 23,226 | 0.4082 | 1.28% |
| 1995-11-22 | 0 | 1.560 | 1.550 | 1.590 | 1.540 | 1.560 | 102,672 | 159,461 | 1.5531 | 0.403 | 0.400 | 0.411 | 0.398 | 0.403 | 397,450 | 0.4012 | 2.63% |
| 1995-11-21 | 0 | 1.520 | 1.520 | 1.600 | 1.500 | 1.500 | 14,000 | 21,000 | 1.5000 | 0.393 | 0.393 | 0.413 | 0.387 | 0.387 | 54,195 | 0.3875 | -1.30% |
| 1995-11-20 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.398 | 0.387 | - | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.398 | 0.387 | - | - | - | 0 | - | 0.00% |
| 1995-11-16 | 0 | 1.540 | 1.540 | - | 1.540 | 1.550 | 50,000 | 77,200 | 1.5440 | 0.398 | 0.398 | - | 0.398 | 0.400 | 193,553 | 0.3989 | -1.91% |
| 1995-11-15 | 0 | 1.570 | - | - | - | - | 5,226 | 7,999 | 1.5306 | 0.406 | - | - | - | - | 20,230 | 0.3954 | 0.00% |
| 1995-11-14 | 0 | 1.570 | - | 1.570 | - | - | 0 | 0 | - | 0.406 | - | 0.406 | - | - | 0 | - | 0.00% |
| 1995-11-13 | 0 | 1.570 | - | 1.570 | - | - | 0 | 0 | - | 0.406 | - | 0.406 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 1.570 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.406 | 0.403 | 0.408 | - | - | 0 | - | 0.00% |
| 1995-11-09 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.600 | 430,000 | 685,400 | 1.5940 | 0.406 | 0.406 | 0.413 | 0.406 | 0.413 | 1,664,560 | 0.4118 | -2.48% |
| 1995-11-08 | 0 | 1.610 | 1.580 | 1.620 | 1.610 | 1.610 | 212,092 | 341,253 | 1.6090 | 0.416 | 0.408 | 0.418 | 0.416 | 0.416 | 821,023 | 0.4156 | -0.62% |
| 1995-11-07 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.620 | 168,608 | 271,770 | 1.6118 | 0.418 | 0.416 | 0.418 | 0.413 | 0.418 | 652,693 | 0.4164 | 1.25% |
| 1995-11-06 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.610 | 300,000 | 481,000 | 1.6033 | 0.413 | 0.408 | 0.413 | 0.413 | 0.416 | 1,161,321 | 0.4142 | -1.23% |
| 1995-11-03 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.640 | 50,000 | 80,880 | 1.6176 | 0.418 | 0.416 | 0.418 | 0.413 | 0.424 | 193,553 | 0.4179 | 1.25% |
| 1995-11-02 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 90,000 | 144,000 | 1.6000 | 0.413 | 0.413 | 0.416 | 0.413 | 0.413 | 348,396 | 0.4133 | 0.00% |
| 1995-10-31 | 0 | 1.600 | 1.590 | 1.620 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.413 | 0.411 | 0.418 | 0.413 | 0.413 | 387,107 | 0.4133 | 1.27% |
| 1995-10-30 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 307,742 | 483,210 | 1.5702 | 0.408 | 0.408 | 0.416 | 0.408 | 0.408 | 1,191,291 | 0.4056 | 0.64% |
| 1995-10-27 | 0 | 1.570 | 1.570 | 1.590 | 1.570 | 1.570 | 4,000 | 6,280 | 1.5700 | 0.406 | 0.406 | 0.411 | 0.406 | 0.406 | 15,484 | 0.4056 | -0.63% |
| 1995-10-26 | 0 | 1.580 | 1.570 | 1.650 | 1.570 | 1.600 | 1,440,000 | 2,289,500 | 1.5899 | 0.408 | 0.406 | 0.426 | 0.406 | 0.413 | 5,574,340 | 0.4107 | -2.47% |
| 1995-10-25 | 0 | 1.620 | 1.620 | 1.650 | 1.620 | 1.630 | 128,292 | 207,996 | 1.6213 | 0.418 | 0.418 | 0.426 | 0.418 | 0.421 | 496,627 | 0.4188 | -1.82% |
| 1995-10-24 | 0 | 1.650 | 1.640 | 1.660 | 1.630 | 1.660 | 110,000 | 180,360 | 1.6396 | 0.426 | 0.424 | 0.429 | 0.421 | 0.429 | 425,818 | 0.4236 | 1.85% |
| 1995-10-23 | 0 | 1.620 | 1.620 | 1.640 | 1.610 | 1.620 | 120,000 | 194,100 | 1.6175 | 0.418 | 0.418 | 0.424 | 0.416 | 0.418 | 464,528 | 0.4178 | 0.00% |
| 1995-10-20 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 204,132 | 327,177 | 1.6028 | 0.418 | 0.413 | 0.418 | 0.413 | 0.418 | 790,209 | 0.4140 | 1.25% |
| 1995-10-19 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.640 | 62,000 | 99,840 | 1.6103 | 0.413 | 0.413 | 0.421 | 0.413 | 0.424 | 240,006 | 0.4160 | 0.00% |
| 1995-10-18 | 0 | 1.600 | 1.600 | 1.670 | 1.600 | 1.640 | 139,084 | 225,552 | 1.6217 | 0.413 | 0.413 | 0.431 | 0.413 | 0.424 | 538,404 | 0.4189 | -4.19% |
| 1995-10-17 | 0 | 1.670 | 1.650 | 1.670 | 1.650 | 1.670 | 36,336 | 60,531 | 1.6659 | 0.431 | 0.426 | 0.431 | 0.426 | 0.431 | 140,659 | 0.4303 | 0.60% |
| 1995-10-16 | 0 | 1.660 | 1.650 | 1.660 | 1.650 | 1.680 | 410,000 | 680,200 | 1.6590 | 0.429 | 0.426 | 0.429 | 0.426 | 0.434 | 1,587,139 | 0.4286 | 0.61% |
| 1995-10-13 | 0 | 1.650 | 1.640 | 1.660 | 1.640 | 1.660 | 334,384 | 553,307 | 1.6547 | 0.426 | 0.424 | 0.429 | 0.424 | 0.429 | 1,294,424 | 0.4275 | 2.48% |
| 1995-10-12 | 0 | 1.610 | 1.600 | 1.640 | 1.600 | 1.610 | 56,304 | 90,208 | 1.6022 | 0.416 | 0.413 | 0.424 | 0.413 | 0.416 | 217,957 | 0.4139 | 1.26% |
| 1995-10-11 | 0 | 1.590 | 1.590 | 1.600 | 1.580 | 1.590 | 49,456 | 78,313 | 1.5835 | 0.411 | 0.411 | 0.413 | 0.408 | 0.411 | 191,448 | 0.4091 | 0.63% |
| 1995-10-10 | 0 | 1.580 | 1.580 | 1.590 | 1.570 | 1.580 | 256,000 | 402,980 | 1.5741 | 0.408 | 0.408 | 0.411 | 0.406 | 0.408 | 990,994 | 0.4066 | 0.00% |
| 1995-10-09 | 0 | 1.580 | 1.570 | 1.600 | 1.570 | 1.580 | 44,000 | 69,140 | 1.5714 | 0.408 | 0.406 | 0.413 | 0.406 | 0.408 | 170,327 | 0.4059 | 1.28% |
| 1995-10-06 | 0 | 1.560 | 1.550 | 1.580 | 1.560 | 1.560 | 24,000 | 37,440 | 1.5600 | 0.403 | 0.400 | 0.408 | 0.403 | 0.403 | 92,906 | 0.4030 | 1.30% |
| 1995-10-05 | 0 | 1.540 | 1.540 | 1.570 | 1.540 | 1.540 | 30,000 | 46,200 | 1.5400 | 0.398 | 0.398 | 0.406 | 0.398 | 0.398 | 116,132 | 0.3978 | 0.00% |
| 1995-10-04 | 0 | 1.540 | 1.530 | 1.580 | 1.520 | 1.540 | 55,200 | 84,672 | 1.5339 | 0.398 | 0.395 | 0.408 | 0.393 | 0.398 | 213,683 | 0.3963 | 1.32% |
| 1995-10-03 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 70,000 | 106,400 | 1.5200 | 0.393 | 0.393 | 0.398 | 0.393 | 0.393 | 270,975 | 0.3927 | 0.00% |
| 1995-10-02 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 60,000 | 91,200 | 1.5200 | 0.393 | 0.393 | 0.398 | 0.393 | 0.393 | 232,264 | 0.3927 | 0.66% |
| 1995-09-29 | 0 | 1.510 | 1.510 | 1.540 | 1.500 | 1.500 | 13,936 | 20,807 | 1.4930 | 0.390 | 0.390 | 0.398 | 0.387 | 0.387 | 53,947 | 0.3857 | -1.95% |
| 1995-09-28 | 0 | 1.540 | 1.500 | 1.540 | 1.550 | 1.550 | 2,000 | 3,100 | 1.5500 | 0.398 | 0.387 | 0.398 | 0.400 | 0.400 | 7,742 | 0.4004 | 2.67% |
| 1995-09-27 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 34,000 | 51,000 | 1.5000 | 0.387 | 0.387 | 0.393 | 0.387 | 0.387 | 131,616 | 0.3875 | 0.00% |
| 1995-09-26 | 0 | 1.500 | 1.500 | 1.510 | - | - | 0 | 0 | - | 0.387 | 0.387 | 0.390 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 1.500 | 1.490 | 1.520 | 1.480 | 1.500 | 434,000 | 645,260 | 1.4868 | 0.387 | 0.385 | 0.393 | 0.382 | 0.387 | 1,680,044 | 0.3841 | 0.00% |
| 1995-09-22 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 234,175 | 351,249 | 1.4999 | 0.387 | 0.387 | 0.393 | 0.387 | 0.387 | 906,508 | 0.3875 | 0.00% |
| 1995-09-21 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 178,000 | 267,000 | 1.5000 | 0.387 | 0.387 | 0.395 | 0.387 | 0.387 | 689,050 | 0.3875 | 0.00% |
| 1995-09-20 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 63,484 | 95,137 | 1.4986 | 0.387 | 0.387 | - | 0.387 | 0.387 | 245,751 | 0.3871 | 0.00% |
| 1995-09-19 | 0 | 1.500 | 1.480 | 1.520 | - | - | 0 | 0 | - | 0.387 | 0.382 | 0.393 | - | - | 0 | - | 0.00% |
| 1995-09-18 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 122,000 | 183,000 | 1.5000 | 0.387 | 0.387 | 0.393 | 0.387 | 0.387 | 472,271 | 0.3875 | 0.00% |
| 1995-09-15 | 0 | 1.500 | 1.500 | 1.520 | - | - | 22,048 | 32,908 | 1.4926 | 0.387 | 0.387 | 0.393 | - | - | 85,349 | 0.3856 | 0.00% |
| 1995-09-14 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 70,000 | 105,000 | 1.5000 | 0.387 | 0.387 | 0.393 | 0.387 | 0.387 | 270,975 | 0.3875 | 0.00% |
| 1995-09-13 | 0 | 1.500 | 1.500 | 1.540 | 1.490 | 1.500 | 562,000 | 841,480 | 1.4973 | 0.387 | 0.387 | 0.398 | 0.385 | 0.387 | 2,175,541 | 0.3868 | 1.35% |
| 1995-09-12 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.480 | 5,344 | 7,842 | 1.4674 | 0.382 | 0.382 | 0.385 | 0.382 | 0.382 | 20,687 | 0.3791 | 0.00% |
| 1995-09-11 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.490 | 620,000 | 917,800 | 1.4803 | 0.382 | 0.382 | 0.385 | 0.382 | 0.385 | 2,400,063 | 0.3824 | 0.00% |
| 1995-09-08 | 0 | 1.480 | 1.480 | 1.500 | 1.480 | 1.480 | 550,000 | 814,000 | 1.4800 | 0.382 | 0.382 | 0.387 | 0.382 | 0.382 | 2,129,088 | 0.3823 | 0.00% |
| 1995-09-07 | 0 | 1.480 | 1.480 | 1.500 | 1.480 | 1.490 | 1,640,000 | 2,427,700 | 1.4803 | 0.382 | 0.382 | 0.387 | 0.382 | 0.385 | 6,348,554 | 0.3824 | 0.00% |
| 1995-09-06 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.490 | 300,000 | 446,000 | 1.4867 | 0.382 | 0.382 | 0.385 | 0.382 | 0.385 | 1,161,321 | 0.3840 | 0.00% |
| 1995-09-05 | 0 | 1.480 | 1.470 | 1.490 | 1.480 | 1.490 | 350,000 | 519,000 | 1.4829 | 0.382 | 0.380 | 0.385 | 0.382 | 0.385 | 1,354,874 | 0.3831 | 0.00% |
| 1995-09-04 | 0 | 1.480 | 1.460 | 1.480 | 1.480 | 1.500 | 350,000 | 521,000 | 1.4886 | 0.382 | 0.377 | 0.382 | 0.382 | 0.387 | 1,354,874 | 0.3845 | -1.33% |
| 1995-09-01 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.387 | 0.387 | 0.392 | 0.387 | 0.387 | 80,002 | 0.3875 | -0.64% |
| 1995-08-31 | 0 | 1.560 | - | 1.580 | - | - | 0 | 0 | - | 0.390 | - | 0.395 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 1.560 | 1.530 | 1.580 | - | - | 0 | 0 | - | 0.390 | 0.382 | 0.395 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 1.560 | 1.520 | - | - | - | 0 | 0 | - | 0.390 | 0.380 | - | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 1.560 | 1.540 | 1.560 | 1.560 | 1.580 | 220,000 | 344,440 | 1.5656 | 0.390 | 0.385 | 0.390 | 0.390 | 0.395 | 880,023 | 0.3914 | 1.30% |
| 1995-08-24 | 0 | 1.540 | 1.540 | 1.570 | 1.520 | 1.540 | 26,968 | 41,324 | 1.5323 | 0.385 | 0.385 | 0.392 | 0.380 | 0.385 | 107,875 | 0.3831 | 0.00% |
| 1995-08-23 | 0 | 1.540 | 1.530 | 1.550 | 1.540 | 1.540 | 3,016,000 | 4,644,640 | 1.5400 | 0.385 | 0.382 | 0.387 | 0.385 | 0.385 | 12,064,318 | 0.3850 | 1.32% |
| 1995-08-22 | 0 | 1.520 | 1.520 | 1.560 | 1.520 | 1.520 | 1,000,000 | 1,520,000 | 1.5200 | 0.380 | 0.380 | 0.390 | 0.380 | 0.380 | 4,000,105 | 0.3800 | 1.33% |
| 1995-08-21 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 60,440 | 90,634 | 1.4996 | 0.375 | 0.375 | 0.380 | 0.375 | 0.375 | 241,766 | 0.3749 | -0.66% |
| 1995-08-18 | 0 | 1.510 | 1.510 | - | 1.510 | 1.510 | 1,002,000 | 1,523,020 | 1.5200 | 0.377 | 0.377 | - | 0.377 | 0.377 | 4,008,106 | 0.3800 | -0.66% |
| 1995-08-17 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.530 | 1,412,000 | 2,148,240 | 1.5214 | 0.380 | 0.380 | 0.385 | 0.380 | 0.382 | 5,648,149 | 0.3803 | 0.66% |
| 1995-08-16 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.520 | 357,000 | 539,450 | 1.5111 | 0.377 | 0.377 | 0.387 | 0.375 | 0.380 | 1,428,038 | 0.3778 | 0.67% |
| 1995-08-15 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.375 | 0.375 | - | 0.375 | 0.375 | 40,001 | 0.3750 | 0.00% |
| 1995-08-14 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 4,000 | 6,000 | 1.5000 | 0.375 | 0.375 | 0.387 | 0.375 | 0.375 | 16,000 | 0.3750 | -1.96% |
| 1995-08-11 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.382 | - | 0.382 | - | - | 0 | - | -2.55% |
| 1995-08-10 | 0 | 1.570 | - | - | - | - | 0 | 0 | - | 0.392 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-09 | 0 | 1.570 | 1.540 | 1.600 | - | - | 0 | 0 | - | 0.392 | 0.385 | 0.400 | - | - | 0 | - | 0.00% |
| 1995-08-08 | 0 | 1.570 | 1.560 | 1.580 | 1.570 | 1.580 | 160,000 | 251,500 | 1.5719 | 0.392 | 0.390 | 0.395 | 0.392 | 0.395 | 640,017 | 0.3930 | -0.63% |
| 1995-08-07 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 0.395 | 0.392 | 0.397 | 0.395 | 0.395 | 400,011 | 0.3950 | 0.00% |
| 1995-08-04 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 18,000 | 28,440 | 1.5800 | 0.395 | 0.395 | 0.402 | 0.395 | 0.395 | 72,002 | 0.3950 | -1.25% |
| 1995-08-03 | 0 | 1.600 | 1.580 | 1.600 | 1.570 | 1.600 | 148,000 | 234,740 | 1.5861 | 0.400 | 0.395 | 0.400 | 0.392 | 0.400 | 592,016 | 0.3965 | 2.56% |
| 1995-08-02 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.580 | 46,912 | 73,528 | 1.5674 | 0.390 | 0.390 | 0.395 | 0.390 | 0.395 | 187,653 | 0.3918 | -1.27% |
| 1995-08-01 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 70,000 | 110,600 | 1.5800 | 0.395 | 0.395 | 0.400 | 0.395 | 0.395 | 280,007 | 0.3950 | 2.60% |
| 1995-07-31 | 0 | 1.540 | 1.540 | 1.580 | 1.540 | 1.540 | 114,000 | 175,560 | 1.5400 | 0.385 | 0.385 | 0.395 | 0.385 | 0.385 | 456,012 | 0.3850 | 0.00% |
| 1995-07-28 | 0 | 1.540 | 1.540 | 1.580 | 1.540 | 1.540 | 350,564 | 539,829 | 1.5399 | 0.385 | 0.385 | 0.395 | 0.385 | 0.385 | 1,402,293 | 0.3850 | -1.28% |
| 1995-07-27 | 0 | 1.560 | - | - | - | - | 0 | 0 | - | 0.390 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-26 | 0 | 1.560 | 1.540 | 1.570 | - | - | 1,264 | 1,883 | 1.4897 | 0.390 | 0.385 | 0.392 | - | - | 5,056 | 0.3724 | 0.00% |
| 1995-07-25 | 0 | 1.560 | 1.530 | 1.570 | 1.560 | 1.560 | 20,000 | 31,200 | 1.5600 | 0.390 | 0.382 | 0.392 | 0.390 | 0.390 | 80,002 | 0.3900 | 2.63% |
| 1995-07-24 | 0 | 1.520 | 1.520 | 1.580 | 1.520 | 1.550 | 352,532 | 539,935 | 1.5316 | 0.380 | 0.380 | 0.395 | 0.380 | 0.387 | 1,410,165 | 0.3829 | -2.56% |
| 1995-07-21 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.560 | 18,800 | 29,280 | 1.5574 | 0.390 | 0.390 | 0.400 | 0.390 | 0.390 | 75,202 | 0.3894 | 0.00% |
| 1995-07-20 | 0 | 1.560 | - | 1.600 | - | - | 0 | 0 | - | 0.390 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 1.560 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.390 | 0.380 | 0.400 | - | - | 0 | - | 0.00% |
| 1995-07-18 | 0 | 1.560 | 1.560 | 1.600 | 1.550 | 1.560 | 48,000 | 74,720 | 1.5567 | 0.390 | 0.390 | 0.400 | 0.387 | 0.390 | 192,005 | 0.3892 | 1.30% |
| 1995-07-17 | 0 | 1.540 | 1.540 | 1.560 | 1.540 | 1.540 | 80,000 | 123,200 | 1.5400 | 0.385 | 0.385 | 0.390 | 0.385 | 0.385 | 320,008 | 0.3850 | -1.28% |
| 1995-07-14 | 0 | 1.560 | 1.560 | 1.580 | 1.550 | 1.560 | 30,000 | 46,700 | 1.5567 | 0.390 | 0.390 | 0.395 | 0.387 | 0.390 | 120,003 | 0.3892 | 0.00% |
| 1995-07-13 | 0 | 1.560 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.390 | 0.390 | 0.395 | - | - | 0 | - | 0.00% |
| 1995-07-12 | 0 | 1.560 | 1.560 | 1.580 | 1.530 | 1.570 | 716,680 | 1,103,380 | 1.5396 | 0.390 | 0.390 | 0.395 | 0.382 | 0.392 | 2,866,796 | 0.3849 | 1.96% |
| 1995-07-11 | 0 | 1.530 | 1.530 | 1.540 | 1.520 | 1.530 | 520,000 | 793,100 | 1.5252 | 0.382 | 0.382 | 0.385 | 0.380 | 0.382 | 2,080,055 | 0.3813 | -0.65% |
| 1995-07-10 | 0 | 1.540 | 1.540 | 1.570 | 1.540 | 1.540 | 60,000 | 92,400 | 1.5400 | 0.385 | 0.385 | 0.392 | 0.385 | 0.385 | 240,006 | 0.3850 | -0.65% |
| 1995-07-07 | 0 | 1.550 | 1.540 | 1.550 | 1.530 | 1.550 | 71,900 | 110,674 | 1.5393 | 0.387 | 0.385 | 0.387 | 0.382 | 0.387 | 287,608 | 0.3848 | 1.31% |
| 1995-07-06 | 0 | 1.530 | 1.530 | 1.570 | 1.530 | 1.530 | 70,000 | 107,100 | 1.5300 | 0.382 | 0.382 | 0.392 | 0.382 | 0.382 | 280,007 | 0.3825 | 0.66% |
| 1995-07-05 | 0 | 1.520 | 1.510 | 1.530 | 1.500 | 1.520 | 398,000 | 602,980 | 1.5150 | 0.380 | 0.377 | 0.382 | 0.375 | 0.380 | 1,592,042 | 0.3787 | 2.01% |
| 1995-07-04 | 0 | 1.490 | 1.490 | 1.500 | 1.490 | 1.520 | 250,000 | 376,000 | 1.5040 | 0.372 | 0.372 | 0.375 | 0.372 | 0.380 | 1,000,026 | 0.3760 | -0.67% |
| 1995-07-03 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 20,772 | 31,104 | 1.4974 | 0.375 | 0.375 | 0.382 | 0.375 | 0.375 | 83,090 | 0.3743 | 0.67% |
| 1995-06-30 | 0 | 1.490 | 1.490 | - | 1.490 | 1.490 | 2,532 | 3,741 | 1.4775 | 0.372 | 0.372 | - | 0.372 | 0.372 | 10,128 | 0.3694 | 0.00% |
| 1995-06-29 | 0 | 1.490 | 1.490 | 1.580 | - | - | 0 | 0 | - | 0.372 | 0.372 | 0.395 | - | - | 0 | - | 0.00% |
| 1995-06-28 | 0 | 1.490 | 1.490 | 1.570 | 1.490 | 1.540 | 301,264 | 455,208 | 1.5110 | 0.372 | 0.372 | 0.392 | 0.372 | 0.385 | 1,205,088 | 0.3777 | -3.25% |
| 1995-06-27 | 0 | 1.540 | 1.540 | 1.590 | - | - | 0 | 0 | - | 0.385 | 0.385 | 0.397 | - | - | 0 | - | 0.00% |
| 1995-06-26 | 0 | 1.540 | 1.520 | 1.570 | - | - | 1,000 | 1,480 | 1.4800 | 0.385 | 0.380 | 0.392 | - | - | 4,000 | 0.3700 | 0.00% |
| 1995-06-23 | 0 | 1.540 | 1.520 | 1.570 | - | - | 0 | 0 | - | 0.385 | 0.380 | 0.392 | - | - | 0 | - | 0.00% |
| 1995-06-22 | 0 | 1.540 | 1.510 | - | - | - | 0 | 0 | - | 0.385 | 0.377 | - | - | - | 0 | - | 0.00% |
| 1995-06-21 | 0 | 1.540 | 1.520 | 1.550 | 1.530 | 1.540 | 205,000 | 313,500 | 1.5293 | 0.385 | 0.380 | 0.387 | 0.382 | 0.385 | 820,022 | 0.3823 | 0.00% |
| 1995-06-20 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.550 | 70,704 | 109,342 | 1.5465 | 0.385 | 0.385 | 0.387 | 0.385 | 0.387 | 282,823 | 0.3866 | -1.28% |
| 1995-06-16 | 0 | 1.560 | 1.550 | 1.570 | 1.560 | 1.600 | 1,083,068 | 1,710,683 | 1.5795 | 0.390 | 0.387 | 0.392 | 0.390 | 0.400 | 4,332,386 | 0.3949 | -1.89% |
| 1995-06-15 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.590 | 350,268 | 553,402 | 1.5799 | 0.397 | 0.395 | 0.397 | 0.392 | 0.397 | 1,401,109 | 0.3950 | 1.27% |
| 1995-06-14 | 0 | 1.570 | 1.560 | 1.580 | 1.570 | 1.590 | 283,732 | 447,287 | 1.5764 | 0.392 | 0.390 | 0.395 | 0.392 | 0.397 | 1,134,958 | 0.3941 | 0.64% |
| 1995-06-13 | 0 | 1.560 | 1.550 | 1.590 | 1.550 | 1.600 | 454,264 | 714,784 | 1.5735 | 0.390 | 0.387 | 0.397 | 0.387 | 0.400 | 1,817,104 | 0.3934 | 0.00% |
| 1995-06-12 | 0 | 1.560 | 1.560 | - | 1.560 | 1.560 | 30,000 | 46,800 | 1.5600 | 0.390 | 0.390 | - | 0.390 | 0.390 | 120,003 | 0.3900 | -2.50% |
| 1995-06-09 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.630 | 110,000 | 177,500 | 1.6136 | 0.400 | 0.400 | 0.410 | 0.400 | 0.407 | 440,012 | 0.4034 | -2.44% |
| 1995-06-08 | 0 | 1.640 | 1.570 | - | 1.570 | 1.640 | 1,127,796 | 1,820,532 | 1.6142 | 0.410 | 0.392 | - | 0.392 | 0.410 | 4,511,303 | 0.4035 | 2.50% |
| 1995-06-07 | 0 | 1.600 | 1.580 | 1.600 | - | - | 0 | 0 | - | 0.400 | 0.395 | 0.400 | - | - | 0 | - | 0.00% |
| 1995-06-06 | 0 | 1.600 | 1.590 | 1.640 | 1.590 | 1.620 | 804,480 | 1,287,954 | 1.6010 | 0.400 | 0.397 | 0.410 | 0.397 | 0.405 | 3,218,005 | 0.4002 | 0.00% |
| 1995-06-05 | 0 | 1.600 | 1.590 | 1.660 | 1.590 | 1.600 | 274,356 | 437,085 | 1.5931 | 0.400 | 0.397 | 0.415 | 0.397 | 0.400 | 1,097,453 | 0.3983 | 0.63% |
| 1995-06-01 | 0 | 1.590 | 1.590 | 1.640 | 1.590 | 1.600 | 284,000 | 453,060 | 1.5953 | 0.397 | 0.397 | 0.410 | 0.397 | 0.400 | 1,136,030 | 0.3988 | -5.36% |
| 1995-05-31 | 0 | 1.680 | 1.570 | 1.680 | 1.570 | 1.680 | 173,452 | 280,060 | 1.6146 | 0.420 | 0.392 | 0.420 | 0.392 | 0.420 | 693,826 | 0.4036 | 3.07% |
| 1995-05-30 | 0 | 1.630 | 1.570 | 1.630 | 1.570 | 1.630 | 5,484 | 8,656 | 1.5784 | 0.407 | 0.392 | 0.407 | 0.392 | 0.407 | 21,937 | 0.3946 | 1.87% |
| 1995-05-29 | 0 | 1.600 | 1.600 | 1.620 | 1.560 | 1.600 | 78,336 | 124,664 | 1.5914 | 0.400 | 0.400 | 0.405 | 0.390 | 0.400 | 313,352 | 0.3978 | 0.00% |
| 1995-05-26 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.400 | 0.400 | 0.410 | 0.400 | 0.400 | 200,005 | 0.4000 | -3.03% |
| 1995-05-25 | 0 | 1.650 | 1.610 | 1.660 | 1.600 | 1.670 | 546,532 | 881,099 | 1.6122 | 0.412 | 0.402 | 0.415 | 0.400 | 0.417 | 2,186,186 | 0.4030 | 1.85% |
| 1995-05-24 | 0 | 1.620 | 1.600 | 1.620 | 1.630 | 1.660 | 284,000 | 464,040 | 1.6339 | 0.405 | 0.400 | 0.405 | 0.407 | 0.415 | 1,136,030 | 0.4085 | -3.57% |
| 1995-05-23 | 0 | 1.680 | 1.650 | 1.670 | 1.600 | 1.690 | 869,644 | 1,419,699 | 1.6325 | 0.420 | 0.412 | 0.417 | 0.400 | 0.422 | 3,478,668 | 0.4081 | 6.33% |
| 1995-05-22 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 58,000 | 91,640 | 1.5800 | 0.395 | 0.395 | 0.400 | 0.395 | 0.395 | 232,006 | 0.3950 | 0.00% |
| 1995-05-19 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 0.395 | 0.395 | 0.402 | 0.395 | 0.395 | 400,011 | 0.3950 | -1.86% |
| 1995-05-18 | 0 | 1.610 | 1.600 | 1.620 | 1.610 | 1.610 | 140,948 | 226,860 | 1.6095 | 0.402 | 0.400 | 0.405 | 0.402 | 0.402 | 563,807 | 0.4024 | 0.00% |
| 1995-05-17 | 0 | 1.610 | 1.580 | 1.610 | 1.580 | 1.610 | 829,444 | 1,311,906 | 1.5817 | 0.402 | 0.395 | 0.402 | 0.395 | 0.402 | 3,317,863 | 0.3954 | 0.00% |
| 1995-05-16 | 0 | 1.610 | 1.590 | 1.610 | 1.570 | 1.610 | 140,000 | 223,600 | 1.5971 | 0.402 | 0.397 | 0.402 | 0.392 | 0.402 | 560,015 | 0.3993 | 2.55% |
| 1995-05-15 | 0 | 1.570 | 1.570 | 1.630 | 1.570 | 1.570 | 5,372 | 8,352 | 1.5547 | 0.392 | 0.392 | 0.407 | 0.392 | 0.392 | 21,489 | 0.3887 | -2.48% |
| 1995-05-12 | 0 | 1.610 | 1.610 | 1.620 | 1.590 | 1.630 | 483,872 | 777,523 | 1.6069 | 0.402 | 0.402 | 0.405 | 0.397 | 0.407 | 1,935,539 | 0.4017 | 1.90% |
| 1995-05-11 | 0 | 1.580 | 1.580 | 1.600 | 1.560 | 1.600 | 462,820 | 730,738 | 1.5789 | 0.395 | 0.395 | 0.400 | 0.390 | 0.400 | 1,851,329 | 0.3947 | -1.25% |
| 1995-05-10 | 0 | 1.600 | 1.540 | 1.600 | 1.590 | 1.600 | 90,412 | 144,110 | 1.5939 | 0.400 | 0.385 | 0.400 | 0.397 | 0.400 | 361,658 | 0.3985 | 1.27% |
| 1995-05-09 | 0 | 1.580 | 1.540 | 1.590 | 1.530 | 1.580 | 37,600 | 58,444 | 1.5544 | 0.395 | 0.385 | 0.397 | 0.382 | 0.395 | 150,404 | 0.3886 | 4.64% |
| 1995-05-08 | 0 | 1.510 | 1.490 | 1.540 | 1.510 | 1.510 | 150,000 | 226,500 | 1.5100 | 0.377 | 0.372 | 0.385 | 0.377 | 0.377 | 600,016 | 0.3775 | 2.72% |
| 1995-05-05 | 0 | 1.470 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.367 | 0.365 | 0.375 | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 1.470 | 1.470 | - | 1.470 | 1.470 | 100,000 | 147,000 | 1.4700 | 0.367 | 0.367 | - | 0.367 | 0.367 | 400,011 | 0.3675 | -1.34% |
| 1995-05-03 | 0 | 1.490 | 1.490 | - | 1.490 | 1.490 | 7,600 | 11,228 | 1.4774 | 0.372 | 0.372 | - | 0.372 | 0.372 | 30,401 | 0.3693 | 2.05% |
| 1995-05-02 | 0 | 1.460 | 1.460 | 1.500 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.365 | 0.365 | 0.375 | 0.362 | 0.362 | 400,011 | 0.3625 | 0.69% |
| 1995-05-01 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 50,000 | 72,500 | 1.4500 | 0.362 | 0.362 | 0.375 | 0.362 | 0.362 | 200,005 | 0.3625 | -1.36% |
| 1995-04-28 | 0 | 1.470 | 1.470 | 1.520 | 1.460 | 1.460 | 20,000 | 29,200 | 1.4600 | 0.367 | 0.367 | 0.380 | 0.365 | 0.365 | 80,002 | 0.3650 | -2.00% |
| 1995-04-27 | 0 | 1.500 | 1.480 | - | 1.480 | 1.500 | 90,000 | 134,800 | 1.4978 | 0.375 | 0.370 | - | 0.370 | 0.375 | 360,009 | 0.3744 | 2.74% |
| 1995-04-26 | 0 | 1.460 | 1.440 | 1.500 | 1.460 | 1.470 | 90,000 | 131,600 | 1.4622 | 0.365 | 0.360 | 0.375 | 0.365 | 0.367 | 360,009 | 0.3655 | -5.19% |
| 1995-04-25 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.385 | 0.375 | - | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 1.540 | 1.500 | 1.540 | - | - | 0 | 0 | - | 0.385 | 0.375 | 0.385 | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 1.540 | 1.530 | 1.580 | 1.500 | 1.540 | 102,000 | 155,480 | 1.5243 | 0.385 | 0.382 | 0.395 | 0.375 | 0.385 | 408,011 | 0.3811 | 2.67% |
| 1995-04-20 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 8,000 | 12,000 | 1.5000 | 0.375 | 0.375 | 0.382 | 0.375 | 0.375 | 32,001 | 0.3750 | -0.66% |
| 1995-04-19 | 0 | 1.510 | 1.500 | 1.540 | 1.510 | 1.510 | 50,000 | 75,500 | 1.5100 | 0.377 | 0.375 | 0.385 | 0.377 | 0.377 | 200,005 | 0.3775 | 0.00% |
| 1995-04-18 | 0 | 1.510 | 1.510 | 1.540 | - | - | 3,024 | 4,385 | 1.4501 | 0.377 | 0.377 | 0.385 | - | - | 12,096 | 0.3625 | 0.00% |
| 1995-04-13 | 0 | 1.510 | 1.510 | 1.530 | 1.500 | 1.530 | 26,000 | 39,420 | 1.5162 | 0.377 | 0.377 | 0.382 | 0.375 | 0.382 | 104,003 | 0.3790 | 0.67% |
| 1995-04-12 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.375 | 0.375 | 0.382 | 0.375 | 0.375 | 80,002 | 0.3750 | 0.00% |
| 1995-04-11 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.520 | 153,008 | 229,852 | 1.5022 | 0.375 | 0.375 | 0.382 | 0.375 | 0.380 | 612,048 | 0.3755 | -1.32% |
| 1995-04-10 | 0 | 1.520 | 1.520 | 1.540 | 1.500 | 1.520 | 66,288 | 100,055 | 1.5094 | 0.380 | 0.380 | 0.385 | 0.375 | 0.380 | 265,159 | 0.3773 | -0.65% |
| 1995-04-07 | 0 | 1.530 | 1.500 | 1.550 | 1.530 | 1.530 | 70,000 | 107,100 | 1.5300 | 0.382 | 0.375 | 0.387 | 0.382 | 0.382 | 280,007 | 0.3825 | 0.66% |
| 1995-04-06 | 0 | 1.520 | 1.510 | - | 1.510 | 1.520 | 68,000 | 103,080 | 1.5159 | 0.380 | 0.377 | - | 0.377 | 0.380 | 272,007 | 0.3790 | 0.66% |
| 1995-04-04 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.510 | 84,000 | 126,840 | 1.5100 | 0.377 | 0.377 | 0.382 | 0.377 | 0.377 | 336,009 | 0.3775 | 0.00% |
| 1995-04-03 | 0 | 1.510 | 1.510 | 1.540 | 1.510 | 1.510 | 2,000 | 3,020 | 1.5100 | 0.377 | 0.377 | 0.385 | 0.377 | 0.377 | 8,000 | 0.3775 | -2.58% |
| 1995-03-31 | 0 | 1.550 | 1.510 | 1.570 | - | - | 0 | 0 | - | 0.387 | 0.377 | 0.392 | - | - | 0 | - | 0.00% |
| 1995-03-30 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.570 | 416,000 | 651,000 | 1.5649 | 0.387 | 0.387 | 0.392 | 0.387 | 0.392 | 1,664,044 | 0.3912 | 0.00% |
| 1995-03-29 | 0 | 1.550 | 1.500 | 1.560 | 1.530 | 1.550 | 156,748 | 240,722 | 1.5357 | 0.387 | 0.375 | 0.390 | 0.382 | 0.387 | 627,009 | 0.3839 | 2.65% |
| 1995-03-28 | 0 | 1.510 | 1.500 | 1.520 | 1.500 | 1.510 | 128,000 | 192,160 | 1.5013 | 0.377 | 0.375 | 0.380 | 0.375 | 0.377 | 512,013 | 0.3753 | 0.67% |
| 1995-03-27 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.520 | 250,096 | 376,138 | 1.5040 | 0.375 | 0.370 | 0.382 | 0.375 | 0.380 | 1,000,410 | 0.3760 | 2.04% |
| 1995-03-24 | 0 | 1.470 | 1.470 | 1.500 | - | - | 0 | 0 | - | 0.367 | 0.367 | 0.375 | - | - | 0 | - | 0.68% |
| 1995-03-23 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 2,000 | 2,920 | 1.4600 | 0.365 | 0.365 | - | 0.365 | 0.365 | 8,000 | 0.3650 | -2.01% |
| 1995-03-22 | 0 | 1.490 | 1.490 | - | 1.480 | 1.520 | 101,264 | 150,123 | 1.4825 | 0.372 | 0.372 | - | 0.370 | 0.380 | 405,067 | 0.3706 | -0.67% |
| 1995-03-21 | 0 | 1.500 | 1.490 | 1.520 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.375 | 0.372 | 0.380 | 0.375 | 0.375 | 120,003 | 0.3750 | 1.35% |
| 1995-03-20 | 0 | 1.480 | 1.480 | - | 1.470 | 1.470 | 14,836 | 21,750 | 1.4660 | 0.370 | 0.370 | - | 0.367 | 0.367 | 59,346 | 0.3665 | 0.68% |
| 1995-03-17 | 0 | 1.470 | 1.470 | 1.500 | - | - | 0 | 0 | - | 0.367 | 0.367 | 0.375 | - | - | 0 | - | 0.00% |
| 1995-03-16 | 0 | 1.470 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.367 | 0.362 | 0.375 | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.490 | 180,000 | 267,100 | 1.4839 | 0.367 | 0.367 | 0.372 | 0.367 | 0.372 | 720,019 | 0.3710 | 2.80% |
| 1995-03-14 | 0 | 1.430 | 1.430 | 1.460 | 1.430 | 1.430 | 4,434 | 6,315 | 1.4242 | 0.357 | 0.357 | 0.365 | 0.357 | 0.357 | 17,736 | 0.3560 | -1.38% |
| 1995-03-13 | 0 | 1.450 | 1.450 | 1.470 | 1.440 | 1.450 | 243,360 | 350,990 | 1.4423 | 0.362 | 0.362 | 0.367 | 0.360 | 0.362 | 973,466 | 0.3606 | 0.69% |
| 1995-03-10 | 0 | 1.440 | 1.440 | 1.460 | 1.440 | 1.450 | 24,000 | 34,660 | 1.4442 | 0.360 | 0.360 | 0.365 | 0.360 | 0.362 | 96,003 | 0.3610 | -2.04% |
| 1995-03-09 | 0 | 1.470 | 1.430 | 1.510 | 1.470 | 1.470 | 4,000 | 5,880 | 1.4700 | 0.367 | 0.357 | 0.377 | 0.367 | 0.367 | 16,000 | 0.3675 | 2.80% |
| 1995-03-08 | 0 | 1.430 | 1.430 | 1.480 | 1.420 | 1.440 | 102,532 | 145,614 | 1.4202 | 0.357 | 0.357 | 0.370 | 0.355 | 0.360 | 410,139 | 0.3550 | -2.72% |
| 1995-03-07 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.480 | 605,000 | 893,680 | 1.4772 | 0.367 | 0.367 | 0.372 | 0.367 | 0.370 | 2,420,064 | 0.3693 | -0.68% |
| 1995-03-06 | 0 | 1.480 | 1.460 | 1.490 | 1.470 | 1.480 | 140,000 | 206,300 | 1.4736 | 0.370 | 0.365 | 0.372 | 0.367 | 0.370 | 560,015 | 0.3684 | 0.00% |
| 1995-03-03 | 0 | 1.480 | 1.440 | 1.480 | - | - | 0 | 0 | - | 0.370 | 0.360 | 0.370 | - | - | 0 | - | -1.33% |
| 1995-03-02 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.375 | - | 0.375 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 1.500 | - | 1.530 | - | - | 3,484 | 4,849 | 1.3918 | 0.375 | - | 0.382 | - | - | 13,936 | 0.3479 | 0.00% |
| 1995-02-28 | 0 | 1.500 | 1.460 | 1.540 | 1.450 | 1.500 | 110,000 | 161,000 | 1.4636 | 0.375 | 0.365 | 0.385 | 0.362 | 0.375 | 440,012 | 0.3659 | 4.90% |
| 1995-02-27 | 0 | 1.430 | 1.430 | - | 1.430 | 1.430 | 20,000 | 28,600 | 1.4300 | 0.357 | 0.357 | - | 0.357 | 0.357 | 80,002 | 0.3575 | -0.69% |
| 1995-02-24 | 0 | 1.440 | 1.430 | 1.460 | 1.440 | 1.440 | 135,320 | 194,768 | 1.4393 | 0.360 | 0.357 | 0.365 | 0.360 | 0.360 | 541,294 | 0.3598 | -1.37% |
| 1995-02-23 | 0 | 1.460 | 1.440 | 1.460 | 1.440 | 1.460 | 100,764 | 146,054 | 1.4495 | 0.365 | 0.360 | 0.365 | 0.360 | 0.365 | 403,067 | 0.3624 | 1.39% |
| 1995-02-22 | 0 | 1.440 | 1.420 | 1.460 | 1.440 | 1.440 | 48,000 | 69,120 | 1.4400 | 0.360 | 0.355 | 0.365 | 0.360 | 0.360 | 192,005 | 0.3600 | -1.37% |
| 1995-02-21 | 0 | 1.460 | 1.440 | 1.460 | 1.440 | 1.460 | 100,000 | 145,000 | 1.4500 | 0.365 | 0.360 | 0.365 | 0.360 | 0.365 | 400,011 | 0.3625 | -1.35% |
| 1995-02-20 | 0 | 1.480 | 1.380 | 1.480 | - | - | 0 | 0 | - | 0.370 | 0.345 | 0.370 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 1.480 | 1.450 | 1.520 | 1.480 | 1.480 | 380,000 | 562,400 | 1.4800 | 0.370 | 0.362 | 0.380 | 0.370 | 0.370 | 1,520,040 | 0.3700 | -1.33% |
| 1995-02-16 | 0 | 1.500 | 1.480 | 1.530 | 1.460 | 1.520 | 740,000 | 1,106,000 | 1.4946 | 0.375 | 0.370 | 0.382 | 0.365 | 0.380 | 2,960,078 | 0.3736 | 3.45% |
| 1995-02-15 | 0 | 1.450 | 1.410 | 1.470 | 1.420 | 1.450 | 200,000 | 286,900 | 1.4345 | 0.362 | 0.352 | 0.367 | 0.355 | 0.362 | 800,021 | 0.3586 | 2.11% |
| 1995-02-14 | 0 | 1.420 | 1.410 | 1.430 | 1.410 | 1.420 | 100,000 | 141,500 | 1.4150 | 0.355 | 0.352 | 0.357 | 0.352 | 0.355 | 400,011 | 0.3537 | 0.71% |
| 1995-02-13 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.420 | 352,000 | 497,960 | 1.4147 | 0.352 | 0.352 | 0.357 | 0.352 | 0.355 | 1,408,037 | 0.3537 | -1.40% |
| 1995-02-10 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.460 | 388,000 | 561,000 | 1.4459 | 0.357 | 0.357 | 0.360 | 0.357 | 0.365 | 1,552,041 | 0.3615 | -2.05% |
| 1995-02-09 | 0 | 1.460 | 1.450 | 1.460 | 1.440 | 1.480 | 750,000 | 1,097,500 | 1.4633 | 0.365 | 0.362 | 0.365 | 0.360 | 0.370 | 3,000,079 | 0.3658 | 2.10% |
| 1995-02-08 | 0 | 1.430 | 1.420 | 1.470 | 1.430 | 1.430 | 51,264 | 73,206 | 1.4280 | 0.357 | 0.355 | 0.367 | 0.357 | 0.357 | 205,061 | 0.3570 | 0.00% |
| 1995-02-07 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.480 | 321,900 | 468,241 | 1.4546 | 0.357 | 0.357 | 0.360 | 0.357 | 0.370 | 1,287,634 | 0.3636 | -2.05% |
| 1995-02-06 | 0 | 1.460 | 1.460 | 1.480 | 1.410 | 1.460 | 110,000 | 156,900 | 1.4264 | 0.365 | 0.365 | 0.370 | 0.352 | 0.365 | 440,012 | 0.3566 | 5.04% |
| 1995-02-03 | 0 | 1.390 | - | - | 1.390 | 1.390 | 100,000 | 139,000 | 1.3900 | 0.347 | - | - | 0.347 | 0.347 | 400,011 | 0.3475 | 0.00% |
| 1995-01-30 | 0 | 1.390 | - | 1.410 | 1.390 | 1.390 | 100,000 | 139,000 | 1.3900 | 0.347 | - | 0.352 | 0.347 | 0.347 | 400,011 | 0.3475 | 0.72% |
| 1995-01-27 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.390 | 350,000 | 483,500 | 1.3814 | 0.345 | 0.345 | 0.347 | 0.342 | 0.347 | 1,400,037 | 0.3453 | -1.43% |
| 1995-01-26 | 0 | 1.400 | 1.360 | 1.400 | 1.400 | 1.400 | 200,000 | 280,000 | 1.4000 | 0.350 | 0.340 | 0.350 | 0.350 | 0.350 | 800,021 | 0.3500 | 1.45% |
| 1995-01-25 | 0 | 1.380 | 1.370 | 1.380 | 1.330 | 1.380 | 700,000 | 958,500 | 1.3693 | 0.345 | 0.342 | 0.345 | 0.332 | 0.345 | 2,800,074 | 0.3423 | 4.55% |
| 1995-01-24 | 0 | 1.320 | 1.310 | 1.320 | 1.320 | 1.340 | 1,392,000 | 1,850,260 | 1.3292 | 0.330 | 0.327 | 0.330 | 0.330 | 0.335 | 5,568,147 | 0.3323 | -2.22% |
| 1995-01-23 | 0 | 1.350 | 1.290 | - | - | - | 0 | 0 | - | 0.337 | 0.322 | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.360 | 190,000 | 256,600 | 1.3505 | 0.337 | 0.337 | 0.350 | 0.337 | 0.340 | 760,020 | 0.3376 | -2.17% |
| 1995-01-19 | 0 | 1.380 | 1.370 | 1.400 | 1.380 | 1.380 | 20,000 | 27,600 | 1.3800 | 0.345 | 0.342 | 0.350 | 0.345 | 0.345 | 80,002 | 0.3450 | -1.43% |
| 1995-01-18 | 0 | 1.400 | 1.400 | 1.420 | 1.390 | 1.410 | 337,152 | 471,409 | 1.3982 | 0.350 | 0.350 | 0.355 | 0.347 | 0.352 | 1,348,644 | 0.3495 | 2.19% |
| 1995-01-17 | 0 | 1.370 | 1.370 | 1.390 | 1.370 | 1.390 | 540,000 | 745,800 | 1.3811 | 0.342 | 0.342 | 0.347 | 0.342 | 0.347 | 2,160,057 | 0.3453 | -1.44% |
| 1995-01-16 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.390 | 378,000 | 525,100 | 1.3892 | 0.347 | 0.347 | 0.350 | 0.345 | 0.347 | 1,512,040 | 0.3473 | 1.46% |
| 1995-01-13 | 0 | 1.370 | 1.360 | - | 1.370 | 1.370 | 561,000 | 768,510 | 1.3699 | 0.342 | 0.340 | - | 0.342 | 0.342 | 2,244,059 | 0.3425 | -1.44% |
| 1995-01-12 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.390 | 330,000 | 458,200 | 1.3885 | 0.347 | 0.347 | 0.350 | 0.345 | 0.347 | 1,320,035 | 0.3471 | 0.00% |
| 1995-01-11 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.450 | 1,118,000 | 1,575,780 | 1.4095 | 0.347 | 0.347 | 0.350 | 0.345 | 0.362 | 4,472,118 | 0.3524 | 0.00% |
| 1995-01-10 | 0 | 1.390 | 1.380 | - | 1.370 | 1.390 | 2,072,000 | 2,858,960 | 1.3798 | 0.347 | 0.345 | - | 0.342 | 0.347 | 8,288,218 | 0.3449 | -0.71% |
| 1995-01-09 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.410 | 2,660,000 | 3,720,000 | 1.3985 | 0.350 | 0.350 | 0.352 | 0.347 | 0.352 | 10,640,280 | 0.3496 | 0.72% |
| 1995-01-06 | 0 | 1.390 | 1.380 | 1.410 | 1.380 | 1.400 | 910,000 | 1,264,800 | 1.3899 | 0.347 | 0.345 | 0.352 | 0.345 | 0.350 | 3,640,096 | 0.3475 | -2.11% |
| 1995-01-05 | 0 | 1.420 | 1.410 | - | 1.420 | 1.420 | 200,000 | 284,000 | 1.4200 | 0.355 | 0.352 | - | 0.355 | 0.355 | 800,021 | 0.3550 | 0.00% |
| 1995-01-04 | 0 | 1.420 | 1.400 | 1.460 | 1.420 | 1.500 | 1,344,000 | 1,949,700 | 1.4507 | 0.355 | 0.350 | 0.365 | 0.355 | 0.375 | 5,376,142 | 0.3627 | -5.33% |
| 1995-01-03 | 0 | 1.500 | 1.460 | 1.500 | 1.500 | 1.540 | 70,000 | 107,000 | 1.5286 | 0.375 | 0.365 | 0.375 | 0.375 | 0.385 | 280,007 | 0.3821 | -5.06% |
| 1994-12-30 | 0 | 1.580 | 1.540 | 1.600 | 1.580 | 1.580 | 62,000 | 97,960 | 1.5800 | 0.395 | 0.385 | 0.400 | 0.395 | 0.395 | 248,007 | 0.3950 | 0.00% |
| 1994-12-29 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.395 | - | 0.395 | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 130,000 | 205,400 | 1.5800 | 0.395 | 0.395 | 0.402 | 0.395 | 0.395 | 520,014 | 0.3950 | 0.00% |
| 1994-12-23 | 0 | 1.580 | - | 1.600 | - | - | 0 | 0 | - | 0.395 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1994-12-22 | 0 | 1.580 | 1.560 | - | - | - | 0 | 0 | - | 0.395 | 0.390 | - | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 12,243 | 19,329 | 1.5788 | 0.395 | 0.395 | - | 0.395 | 0.395 | 48,973 | 0.3947 | 0.00% |
| 1994-12-20 | 0 | 1.580 | 1.570 | - | 1.580 | 1.580 | 30,000 | 47,400 | 1.5800 | 0.395 | 0.392 | - | 0.395 | 0.395 | 120,003 | 0.3950 | 0.32% |
| 1994-12-19 | 0 | 1.600 | 1.580 | - | - | - | 288 | 438 | 1.5208 | 0.394 | 0.389 | - | - | - | 1,170 | 0.3743 | 0.00% |
| 1994-12-16 | 0 | 1.600 | 1.560 | 1.630 | 1.600 | 1.630 | 58,000 | 93,700 | 1.6155 | 0.394 | 0.384 | 0.401 | 0.394 | 0.401 | 235,689 | 0.3976 | -3.03% |
| 1994-12-15 | 0 | 1.650 | 1.580 | 1.650 | 1.540 | 1.650 | 54,081 | 87,380 | 1.6157 | 0.406 | 0.389 | 0.406 | 0.379 | 0.406 | 219,764 | 0.3976 | 7.14% |
| 1994-12-14 | 0 | 1.540 | 1.540 | 1.560 | 1.530 | 1.530 | 40,000 | 61,200 | 1.5300 | 0.379 | 0.379 | 0.384 | 0.377 | 0.377 | 162,544 | 0.3765 | 1.99% |
| 1994-12-13 | 0 | 1.510 | 1.490 | - | 1.460 | 1.510 | 70,000 | 103,900 | 1.4843 | 0.372 | 0.367 | - | 0.359 | 0.372 | 284,452 | 0.3653 | 3.42% |
| 1994-12-12 | 0 | 1.460 | 1.460 | 1.500 | 1.450 | 1.500 | 210,000 | 306,100 | 1.4576 | 0.359 | 0.359 | 0.369 | 0.357 | 0.369 | 853,356 | 0.3587 | 0.00% |
| 1994-12-09 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.490 | 220,000 | 326,400 | 1.4836 | 0.359 | 0.359 | 0.369 | 0.359 | 0.367 | 893,992 | 0.3651 | -3.95% |
| 1994-12-08 | 0 | 1.520 | 1.500 | 1.520 | 1.520 | 1.540 | 300,000 | 459,000 | 1.5300 | 0.374 | 0.369 | 0.374 | 0.374 | 0.379 | 1,219,080 | 0.3765 | -2.56% |
| 1994-12-07 | 0 | 1.560 | 1.550 | 1.590 | 1.560 | 1.580 | 258,000 | 404,280 | 1.5670 | 0.384 | 0.381 | 0.391 | 0.384 | 0.389 | 1,048,409 | 0.3856 | 0.00% |
| 1994-12-06 | 0 | 1.560 | 1.560 | 1.590 | 1.550 | 1.550 | 130,000 | 201,500 | 1.5500 | 0.384 | 0.384 | 0.391 | 0.381 | 0.381 | 528,268 | 0.3814 | -1.89% |
| 1994-12-05 | 0 | 1.590 | 1.560 | 1.590 | 1.510 | 1.590 | 22,000 | 34,820 | 1.5827 | 0.391 | 0.384 | 0.391 | 0.372 | 0.391 | 89,399 | 0.3895 | 2.58% |
| 1994-12-02 | 0 | 1.550 | 1.550 | 1.590 | 1.540 | 1.550 | 1,150,000 | 1,775,600 | 1.5440 | 0.381 | 0.381 | 0.391 | 0.379 | 0.381 | 4,673,139 | 0.3800 | -1.90% |
| 1994-12-01 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.600 | 858,000 | 1,361,540 | 1.5869 | 0.389 | 0.386 | 0.389 | 0.389 | 0.394 | 3,486,568 | 0.3905 | 1.28% |
| 1994-11-30 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 267,152 | 420,739 | 1.5749 | 0.384 | 0.384 | 0.394 | 0.384 | 0.394 | 1,085,599 | 0.3876 | -2.50% |
| 1994-11-29 | 0 | 1.600 | 1.600 | 1.700 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.394 | 0.394 | 0.418 | 0.394 | 0.394 | 406,360 | 0.3937 | -5.88% |
| 1994-11-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 1.700 | 1.650 | - | - | - | 0 | 0 | - | 0.418 | 0.406 | - | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 1.700 | 1.650 | - | - | - | 0 | 0 | - | 0.418 | 0.406 | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 1.700 | 1.600 | - | - | - | 0 | 0 | - | 0.418 | 0.394 | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 1.700 | 1.700 | 1.760 | 1.700 | 1.760 | 198,000 | 339,280 | 1.7135 | 0.418 | 0.418 | 0.433 | 0.418 | 0.433 | 804,593 | 0.4217 | -3.41% |
| 1994-11-21 | 0 | 1.760 | 1.760 | 1.800 | 1.760 | 1.760 | 414,672 | 729,569 | 1.7594 | 0.433 | 0.433 | 0.443 | 0.433 | 0.433 | 1,685,061 | 0.4330 | 1.15% |
| 1994-11-18 | 0 | 1.740 | 1.730 | 1.750 | 1.730 | 1.750 | 366,000 | 636,680 | 1.7396 | 0.428 | 0.426 | 0.431 | 0.426 | 0.431 | 1,487,277 | 0.4281 | -0.57% |
| 1994-11-17 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.760 | 130,000 | 228,500 | 1.7577 | 0.431 | 0.431 | 0.440 | 0.431 | 0.433 | 528,268 | 0.4325 | -1.13% |
| 1994-11-16 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.780 | 850,000 | 1,512,200 | 1.7791 | 0.436 | 0.436 | 0.443 | 0.436 | 0.438 | 3,454,059 | 0.4378 | -0.56% |
| 1994-11-15 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.790 | 402,532 | 717,580 | 1.7827 | 0.438 | 0.438 | 0.445 | 0.438 | 0.440 | 1,635,729 | 0.4387 | 0.56% |
| 1994-11-14 | 0 | 1.770 | 1.760 | 1.770 | - | - | 0 | 0 | - | 0.436 | 0.433 | 0.436 | - | - | 0 | - | -0.56% |
| 1994-11-11 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.790 | 300,000 | 535,000 | 1.7833 | 0.438 | 0.438 | 0.443 | 0.438 | 0.440 | 1,219,080 | 0.4389 | -0.56% |
| 1994-11-10 | 0 | 1.790 | 1.790 | 1.810 | - | - | 0 | 0 | - | 0.440 | 0.440 | 0.445 | - | - | 0 | - | 0.56% |
| 1994-11-09 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.800 | 360,000 | 644,900 | 1.7914 | 0.438 | 0.438 | 0.443 | 0.438 | 0.443 | 1,462,896 | 0.4408 | -1.66% |
| 1994-11-08 | 0 | 1.810 | 1.790 | 1.840 | 1.810 | 1.830 | 140,000 | 253,800 | 1.8129 | 0.445 | 0.440 | 0.453 | 0.445 | 0.450 | 568,904 | 0.4461 | -1.09% |
| 1994-11-07 | 0 | 1.830 | 1.820 | 1.840 | - | - | 0 | 0 | - | 0.450 | 0.448 | 0.453 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 1.830 | 1.830 | - | 1.830 | 1.850 | 232,000 | 427,960 | 1.8447 | 0.450 | 0.450 | - | 0.450 | 0.455 | 942,755 | 0.4539 | -1.61% |
| 1994-11-03 | 0 | 1.860 | 1.840 | 1.880 | 1.860 | 1.870 | 228,000 | 425,320 | 1.8654 | 0.458 | 0.453 | 0.463 | 0.458 | 0.460 | 926,501 | 0.4591 | -1.06% |
| 1994-11-02 | 0 | 1.880 | 1.860 | 1.880 | - | - | 0 | 0 | - | 0.463 | 0.458 | 0.463 | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 1.880 | 1.880 | 1.910 | 1.870 | 1.880 | 100,000 | 187,100 | 1.8710 | 0.463 | 0.463 | 0.470 | 0.460 | 0.463 | 406,360 | 0.4604 | -1.57% |
| 1994-10-31 | 0 | 1.910 | 1.860 | - | 1.860 | 1.910 | 1,049,264 | 1,973,155 | 1.8805 | 0.470 | 0.458 | - | 0.458 | 0.470 | 4,263,788 | 0.4628 | 1.60% |
| 1994-10-28 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 20,000 | 37,600 | 1.8800 | 0.463 | 0.460 | 0.463 | 0.463 | 0.463 | 81,272 | 0.4626 | 0.53% |
| 1994-10-27 | 0 | 1.870 | 1.870 | 1.890 | - | - | 0 | 0 | - | 0.460 | 0.460 | 0.465 | - | - | 0 | - | 0.54% |
| 1994-10-26 | 0 | 1.860 | 1.840 | 1.890 | - | - | 3,483 | 6,419 | 1.8430 | 0.458 | 0.453 | 0.465 | - | - | 14,154 | 0.4535 | 0.00% |
| 1994-10-25 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.870 | 70,000 | 130,700 | 1.8671 | 0.458 | 0.458 | 0.465 | 0.458 | 0.460 | 284,452 | 0.4595 | -0.53% |
| 1994-10-24 | 0 | 1.870 | 1.850 | 1.890 | - | - | 0 | 0 | - | 0.460 | 0.455 | 0.465 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 1.870 | 1.850 | 1.900 | 1.860 | 1.870 | 363,161 | 677,444 | 1.8654 | 0.460 | 0.455 | 0.468 | 0.458 | 0.460 | 1,475,741 | 0.4591 | 0.00% |
| 1994-10-20 | 0 | 1.870 | 1.860 | 1.900 | 1.870 | 1.870 | 100,772 | 188,390 | 1.8695 | 0.460 | 0.458 | 0.468 | 0.460 | 0.460 | 409,497 | 0.4601 | -0.53% |
| 1994-10-19 | 0 | 1.880 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.463 | 0.458 | 0.468 | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 1.880 | 1.860 | 1.880 | 1.880 | 1.880 | 100,000 | 188,000 | 1.8800 | 0.463 | 0.458 | 0.463 | 0.463 | 0.463 | 406,360 | 0.4626 | 0.00% |
| 1994-10-17 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.900 | 54,000 | 102,520 | 1.8985 | 0.463 | 0.463 | 0.468 | 0.463 | 0.468 | 219,434 | 0.4672 | 0.00% |
| 1994-10-14 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.880 | 62,000 | 116,560 | 1.8800 | 0.463 | 0.463 | 0.468 | 0.463 | 0.463 | 251,943 | 0.4626 | -1.57% |
| 1994-10-12 | 0 | 1.910 | - | 1.930 | - | - | 0 | 0 | - | 0.470 | - | 0.475 | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 1.910 | - | 1.940 | - | - | 0 | 0 | - | 0.470 | - | 0.477 | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 1.910 | - | 1.940 | - | - | 0 | 0 | - | 0.470 | - | 0.477 | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.470 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.470 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-05 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.470 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-04 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 0.470 | 0.468 | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 1.910 | 1.890 | - | - | - | 0 | 0 | - | 0.470 | 0.465 | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 20,000 | 38,200 | 1.9100 | 0.470 | 0.470 | - | 0.470 | 0.470 | 81,272 | 0.4700 | -1.04% |
| 1994-09-29 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.930 | 46,000 | 88,780 | 1.9300 | 0.475 | 0.475 | 0.480 | 0.475 | 0.475 | 186,926 | 0.4749 | -0.52% |
| 1994-09-28 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.940 | 20,000 | 38,620 | 1.9310 | 0.477 | 0.477 | 0.480 | 0.475 | 0.477 | 81,272 | 0.4752 | -0.51% |
| 1994-09-27 | 0 | 1.950 | - | 1.950 | 1.950 | 1.950 | 30,632 | 59,701 | 1.9490 | 0.480 | - | 0.480 | 0.480 | 0.480 | 124,476 | 0.4796 | -1.02% |
| 1994-09-26 | 0 | 1.970 | - | 1.970 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 0.485 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 1.970 | - | 2.000 | - | - | 0 | 0 | - | 0.485 | - | 0.492 | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 1.970 | 1.950 | 2.000 | 1.950 | 1.970 | 86,000 | 169,020 | 1.9653 | 0.485 | 0.480 | 0.492 | 0.480 | 0.485 | 349,470 | 0.4836 | 2.07% |
| 1994-09-16 | 0 | 1.930 | 1.930 | 1.970 | 1.930 | 1.950 | 180,000 | 348,400 | 1.9356 | 0.475 | 0.475 | 0.485 | 0.475 | 0.480 | 731,448 | 0.4763 | 2.66% |
| 1994-09-15 | 0 | 1.880 | 1.880 | - | 1.870 | 1.930 | 977,000 | 1,838,080 | 1.8814 | 0.463 | 0.463 | - | 0.460 | 0.475 | 3,970,136 | 0.4630 | -3.59% |
| 1994-09-14 | 0 | 1.950 | 1.930 | 1.960 | 1.930 | 1.985 | 477,500 | 938,487 | 1.9654 | 0.480 | 0.475 | 0.482 | 0.475 | 0.488 | 1,940,369 | 0.4837 | -1.76% |
| 1994-09-13 | 0 | 1.985 | 1.975 | 1.990 | 1.980 | 1.990 | 576,000 | 1,143,980 | 1.9861 | 0.488 | 0.486 | 0.490 | 0.487 | 0.490 | 2,340,633 | 0.4887 | -0.75% |
| 1994-09-12 | 0 | 2.000 | 1.985 | 2.000 | 1.980 | 2.000 | 560,000 | 1,115,800 | 1.9925 | 0.492 | 0.488 | 0.492 | 0.487 | 0.492 | 2,275,616 | 0.4903 | 0.00% |
| 1994-09-09 | 0 | 2.000 | 1.990 | 2.020 | 1.990 | 2.020 | 1,492,000 | 2,989,100 | 2.0034 | 0.492 | 0.490 | 0.497 | 0.490 | 0.497 | 6,062,890 | 0.4930 | 0.00% |
| 1994-09-08 | 0 | 2.000 | 1.990 | 2.020 | 2.000 | 2.000 | 608,000 | 1,216,000 | 2.0000 | 0.492 | 0.490 | 0.497 | 0.492 | 0.492 | 2,470,668 | 0.4922 | 0.00% |
| 1994-09-07 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.060 | 1,541,068 | 3,117,721 | 2.0231 | 0.492 | 0.492 | 0.497 | 0.492 | 0.507 | 6,262,283 | 0.4979 | -4.31% |
| 1994-09-06 | 0 | 2.090 | 2.070 | - | 2.050 | 2.090 | 260,000 | 533,800 | 2.0531 | 0.514 | 0.509 | - | 0.504 | 0.514 | 1,056,536 | 0.5052 | 1.95% |
| 1994-09-05 | 0 | 2.050 | 2.050 | 2.070 | 2.050 | 2.070 | 477,000 | 980,750 | 2.0561 | 0.504 | 0.504 | 0.509 | 0.504 | 0.509 | 1,938,337 | 0.5060 | 0.00% |
| 1994-09-02 | 0 | 2.050 | 2.050 | 2.070 | 2.050 | 2.060 | 230,000 | 472,000 | 2.0522 | 0.504 | 0.504 | 0.509 | 0.504 | 0.507 | 934,628 | 0.5050 | -0.97% |
| 1994-09-01 | 0 | 2.070 | 2.060 | 2.080 | 2.050 | 2.120 | 340,000 | 701,200 | 2.0624 | 0.509 | 0.507 | 0.512 | 0.504 | 0.522 | 1,381,624 | 0.5075 | 0.98% |
| 1994-08-31 | 0 | 2.050 | 2.020 | - | - | - | 632 | 1,201 | 1.9003 | 0.504 | 0.497 | - | - | - | 2,568 | 0.4676 | 0.00% |
| 1994-08-30 | 0 | 2.100 | 2.070 | 2.100 | 2.100 | 2.100 | 100,000 | 210,000 | 2.1000 | 0.504 | 0.497 | 0.504 | 0.504 | 0.504 | 416,271 | 0.5045 | 0.48% |
| 1994-08-26 | 0 | 2.090 | 2.050 | 2.090 | 2.070 | 2.090 | 73,264 | 152,320 | 2.0791 | 0.502 | 0.492 | 0.502 | 0.497 | 0.502 | 304,977 | 0.4994 | -1.42% |
| 1994-08-25 | 0 | 2.120 | 2.030 | 2.120 | 2.000 | 2.120 | 110,000 | 221,860 | 2.0169 | 0.509 | 0.488 | 0.509 | 0.480 | 0.509 | 457,898 | 0.4845 | 7.07% |
| 1994-08-24 | 0 | 1.980 | 1.970 | 1.990 | 1.970 | 1.990 | 472,000 | 934,760 | 1.9804 | 0.476 | 0.473 | 0.478 | 0.473 | 0.478 | 1,964,800 | 0.4758 | -1.00% |
| 1994-08-23 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.050 | 426,000 | 870,900 | 2.0444 | 0.480 | 0.480 | 0.485 | 0.480 | 0.492 | 1,773,315 | 0.4911 | -2.44% |
| 1994-08-22 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.100 | 420,000 | 869,600 | 2.0705 | 0.492 | 0.492 | 0.500 | 0.492 | 0.504 | 1,748,339 | 0.4974 | -1.91% |
| 1994-08-19 | 0 | 2.090 | 2.070 | 2.100 | 2.060 | 2.100 | 898,000 | 1,865,600 | 2.0775 | 0.502 | 0.497 | 0.504 | 0.495 | 0.504 | 3,738,115 | 0.4991 | -0.48% |
| 1994-08-18 | 0 | 2.100 | 2.090 | 2.100 | 2.090 | 2.140 | 312,000 | 660,160 | 2.1159 | 0.504 | 0.502 | 0.504 | 0.502 | 0.514 | 1,298,766 | 0.5083 | -1.87% |
| 1994-08-17 | 0 | 2.140 | 2.140 | 2.150 | 2.140 | 2.240 | 490,528 | 1,061,936 | 2.1649 | 0.514 | 0.514 | 0.516 | 0.514 | 0.538 | 2,041,926 | 0.5201 | 0.00% |
| 1994-08-16 | 0 | 2.140 | 2.130 | 2.140 | 2.140 | 2.180 | 368,000 | 792,560 | 2.1537 | 0.514 | 0.512 | 0.514 | 0.514 | 0.524 | 1,531,878 | 0.5174 | -2.73% |
| 1994-08-15 | 0 | 2.200 | 2.170 | 2.200 | 2.200 | 2.300 | 130,000 | 286,500 | 2.2038 | 0.529 | 0.521 | 0.529 | 0.529 | 0.553 | 541,152 | 0.5294 | -0.90% |
| 1994-08-12 | 0 | 2.220 | 2.200 | 2.250 | 2.200 | 2.220 | 160,000 | 353,100 | 2.2069 | 0.533 | 0.529 | 0.541 | 0.529 | 0.533 | 666,034 | 0.5302 | 0.45% |
| 1994-08-11 | 0 | 2.210 | 2.200 | - | - | - | 0 | 0 | - | 0.531 | 0.529 | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 2.210 | 2.170 | 2.220 | 2.200 | 2.210 | 20,000 | 44,100 | 2.2050 | 0.531 | 0.521 | 0.533 | 0.529 | 0.531 | 83,254 | 0.5297 | 1.38% |
| 1994-08-09 | 0 | 2.180 | 2.160 | 2.210 | 2.180 | 2.220 | 31,520 | 68,840 | 2.1840 | 0.524 | 0.519 | 0.531 | 0.524 | 0.533 | 131,209 | 0.5247 | -3.54% |
| 1994-08-08 | 0 | 2.260 | - | 2.270 | 2.260 | 2.330 | 2,154,000 | 4,946,380 | 2.2964 | 0.543 | - | 0.545 | 0.543 | 0.560 | 8,966,480 | 0.5517 | -0.88% |
| 1994-08-05 | 0 | 2.280 | 2.250 | 2.280 | 2.260 | 2.280 | 640,000 | 1,452,400 | 2.2694 | 0.548 | 0.541 | 0.548 | 0.543 | 0.548 | 2,664,135 | 0.5452 | 0.88% |
| 1994-08-04 | 0 | 2.260 | 2.200 | 2.260 | 2.200 | 2.260 | 270,808 | 601,596 | 2.2215 | 0.543 | 0.529 | 0.543 | 0.529 | 0.543 | 1,127,296 | 0.5337 | 2.73% |
| 1994-08-03 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 430,616 | 934,732 | 2.1707 | 0.529 | 0.516 | 0.529 | 0.516 | 0.529 | 1,792,530 | 0.5215 | 3.29% |
| 1994-08-02 | 0 | 2.130 | 2.100 | - | 2.070 | 2.130 | 378,000 | 792,300 | 2.0960 | 0.512 | 0.504 | - | 0.497 | 0.512 | 1,573,505 | 0.5035 | 2.90% |
| 1994-08-01 | 0 | 2.070 | 2.050 | 2.110 | 2.070 | 2.070 | 51,760 | 106,932 | 2.0659 | 0.497 | 0.492 | 0.507 | 0.497 | 0.497 | 215,462 | 0.4963 | 0.00% |
| 1994-07-29 | 0 | 2.070 | 2.040 | 2.100 | 2.040 | 2.070 | 520,000 | 1,067,600 | 2.0531 | 0.497 | 0.490 | 0.504 | 0.490 | 0.497 | 2,164,610 | 0.4932 | -0.96% |
| 1994-07-28 | 0 | 2.090 | - | 2.110 | - | - | 0 | 0 | - | 0.502 | - | 0.507 | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 2.090 | 2.040 | 2.090 | 2.040 | 2.090 | 420,000 | 858,800 | 2.0448 | 0.502 | 0.490 | 0.502 | 0.490 | 0.502 | 1,748,339 | 0.4912 | 2.45% |
| 1994-07-26 | 0 | 2.040 | 2.040 | 2.090 | 2.040 | 2.040 | 100,000 | 204,000 | 2.0400 | 0.490 | 0.490 | 0.502 | 0.490 | 0.490 | 416,271 | 0.4901 | -0.49% |
| 1994-07-25 | 0 | 2.050 | 2.020 | 2.050 | 2.050 | 2.050 | 33,040 | 67,732 | 2.0500 | 0.492 | 0.485 | 0.492 | 0.492 | 0.492 | 137,536 | 0.4925 | 0.00% |
| 1994-07-22 | 0 | 2.050 | 2.020 | 2.050 | 2.050 | 2.050 | 96,000 | 196,800 | 2.0500 | 0.492 | 0.485 | 0.492 | 0.492 | 0.492 | 399,620 | 0.4925 | 0.00% |
| 1994-07-21 | 0 | 2.050 | 2.030 | - | 2.050 | 2.050 | 23,300 | 47,765 | 2.0500 | 0.492 | 0.488 | - | 0.492 | 0.492 | 96,991 | 0.4925 | 0.00% |
| 1994-07-20 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 250,000 | 512,500 | 2.0500 | 0.492 | 0.492 | 0.504 | 0.492 | 0.492 | 1,040,678 | 0.4925 | -0.97% |
| 1994-07-19 | 0 | 2.070 | 2.050 | 2.120 | 2.070 | 2.070 | 30,000 | 62,100 | 2.0700 | 0.497 | 0.492 | 0.509 | 0.497 | 0.497 | 124,881 | 0.4973 | -0.96% |
| 1994-07-18 | 0 | 2.090 | 2.090 | 2.130 | 2.040 | 2.090 | 170,000 | 353,140 | 2.0773 | 0.502 | 0.502 | 0.512 | 0.490 | 0.502 | 707,661 | 0.4990 | 4.50% |
| 1994-07-15 | 0 | 2.000 | 1.980 | - | 1.980 | 2.000 | 120,000 | 236,800 | 1.9733 | 0.480 | 0.476 | - | 0.476 | 0.480 | 499,525 | 0.4741 | 1.52% |
| 1994-07-14 | 0 | 1.970 | 1.970 | 1.990 | - | - | 363 | 693 | 1.9091 | 0.473 | 0.473 | 0.478 | - | - | 1,511 | 0.4586 | 0.51% |
| 1994-07-13 | 0 | 1.960 | 1.950 | - | 1.920 | 1.960 | 52,000 | 100,880 | 1.9400 | 0.471 | 0.468 | - | 0.461 | 0.471 | 216,461 | 0.4660 | 2.08% |
| 1994-07-12 | 0 | 1.920 | 1.920 | 1.940 | 1.900 | 1.920 | 34,840 | 66,746 | 1.9158 | 0.461 | 0.461 | 0.466 | 0.456 | 0.461 | 145,029 | 0.4602 | 1.05% |
| 1994-07-11 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 180,000 | 342,000 | 1.9000 | 0.456 | 0.456 | 0.464 | 0.456 | 0.456 | 749,288 | 0.4564 | -1.55% |
| 1994-07-08 | 0 | 1.930 | 1.900 | 1.930 | 1.900 | 1.930 | 46,000 | 88,200 | 1.9174 | 0.464 | 0.456 | 0.464 | 0.456 | 0.464 | 191,485 | 0.4606 | 1.58% |
| 1994-07-07 | 0 | 1.900 | 1.900 | 1.920 | 1.880 | 1.900 | 290,000 | 547,800 | 1.8890 | 0.456 | 0.456 | 0.461 | 0.452 | 0.456 | 1,207,186 | 0.4538 | 0.00% |
| 1994-07-06 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.900 | 98,368 | 186,862 | 1.8996 | 0.456 | 0.456 | 0.461 | 0.456 | 0.456 | 409,478 | 0.4563 | -0.52% |
| 1994-07-05 | 0 | 1.910 | 1.905 | - | - | - | 1,452 | 2,773 | 1.9098 | 0.459 | 0.458 | - | - | - | 6,044 | 0.4588 | 0.00% |
| 1994-07-04 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 160,000 | 305,600 | 1.9100 | 0.459 | 0.459 | - | 0.459 | 0.459 | 666,034 | 0.4588 | -2.05% |
| 1994-07-01 | 0 | 1.950 | 1.940 | 1.950 | 1.945 | 1.950 | 200,000 | 389,400 | 1.9470 | 0.468 | 0.466 | 0.468 | 0.467 | 0.468 | 832,542 | 0.4677 | -0.51% |
| 1994-06-30 | 0 | 1.960 | 1.960 | 1.990 | 1.950 | 1.960 | 280,000 | 548,200 | 1.9579 | 0.471 | 0.471 | 0.478 | 0.468 | 0.471 | 1,165,559 | 0.4703 | 2.08% |
| 1994-06-29 | 0 | 1.920 | 1.910 | - | 1.910 | 1.920 | 417,000 | 797,120 | 1.9116 | 0.461 | 0.459 | - | 0.459 | 0.461 | 1,735,851 | 0.4592 | -0.52% |
| 1994-06-28 | 0 | 1.930 | 1.910 | 1.940 | 1.930 | 1.970 | 418,000 | 816,320 | 1.9529 | 0.464 | 0.459 | 0.466 | 0.464 | 0.473 | 1,740,013 | 0.4691 | -1.53% |
| 1994-06-27 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.970 | 182,000 | 358,040 | 1.9673 | 0.471 | 0.471 | 0.476 | 0.471 | 0.473 | 757,613 | 0.4726 | -2.00% |
| 1994-06-24 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.000 | 340,000 | 680,000 | 2.0000 | 0.480 | 0.478 | 0.480 | 0.480 | 0.480 | 1,415,322 | 0.4805 | 0.50% |
| 1994-06-23 | 0 | 1.990 | 1.980 | 2.050 | 1.980 | 2.050 | 657,442 | 1,318,462 | 2.0054 | 0.478 | 0.476 | 0.492 | 0.476 | 0.492 | 2,736,741 | 0.4818 | -2.93% |
| 1994-06-22 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 190,000 | 389,250 | 2.0487 | 0.492 | 0.486 | 0.492 | 0.486 | 0.492 | 790,915 | 0.4922 | 0.00% |
| 1994-06-21 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 100,000 | 203,000 | 2.0300 | 0.492 | 0.492 | 0.498 | 0.486 | 0.492 | 416,271 | 0.4877 | -1.20% |
| 1994-06-20 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.498 | 0.492 | 0.498 | 0.498 | 0.498 | 41,627 | 0.4985 | 0.00% |
| 1994-06-17 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 90,000 | 185,500 | 2.0611 | 0.498 | 0.492 | 0.498 | 0.492 | 0.498 | 374,644 | 0.4951 | 3.75% |
| 1994-06-16 | 0 | 2.000 | 1.980 | 2.175 | 2.000 | 2.025 | 190,000 | 381,000 | 2.0053 | 0.480 | 0.476 | 0.522 | 0.480 | 0.486 | 790,915 | 0.4817 | -6.98% |
| 1994-06-15 | 0 | 2.150 | 2.100 | 2.225 | - | - | 0 | 0 | - | 0.516 | 0.504 | 0.535 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 2.150 | 2.100 | 2.225 | 2.100 | 2.150 | 50,000 | 107,000 | 2.1400 | 0.516 | 0.504 | 0.535 | 0.504 | 0.516 | 208,136 | 0.5141 | -1.15% |
| 1994-06-09 | 0 | 2.175 | 2.150 | 2.250 | 2.175 | 2.175 | 10,000 | 21,750 | 2.1750 | 0.522 | 0.516 | 0.541 | 0.522 | 0.522 | 41,627 | 0.5225 | -3.33% |
| 1994-06-08 | 0 | 2.250 | 2.175 | 2.275 | 2.175 | 2.250 | 428,000 | 947,650 | 2.2141 | 0.541 | 0.522 | 0.547 | 0.522 | 0.541 | 1,781,640 | 0.5319 | 2.27% |
| 1994-06-07 | 0 | 2.200 | 2.150 | 2.250 | 2.200 | 2.225 | 41,448 | 91,291 | 2.2025 | 0.529 | 0.516 | 0.541 | 0.529 | 0.535 | 172,536 | 0.5291 | -2.22% |
| 1994-06-06 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 114,000 | 256,500 | 2.2500 | 0.541 | 0.541 | 0.547 | 0.541 | 0.541 | 474,549 | 0.5405 | 3.45% |
| 1994-06-03 | 0 | 2.175 | 2.175 | 2.250 | - | - | 0 | 0 | - | 0.522 | 0.522 | 0.541 | - | - | 0 | - | 1.16% |
| 1994-06-02 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.225 | 142,000 | 312,550 | 2.2011 | 0.516 | 0.516 | 0.553 | 0.516 | 0.535 | 591,105 | 0.5288 | -6.52% |
| 1994-06-01 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 18,000 | 41,400 | 2.3000 | 0.553 | 0.547 | 0.553 | 0.553 | 0.553 | 74,929 | 0.5525 | 0.00% |
| 1994-05-31 | 0 | 2.300 | 2.250 | 2.400 | - | - | 1,264 | 2,591 | 2.0498 | 0.553 | 0.541 | 0.577 | - | - | 5,262 | 0.4924 | 0.00% |
| 1994-05-30 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.553 | 0.541 | 0.553 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 384,000 | 885,950 | 2.3072 | 0.553 | 0.553 | 0.565 | 0.553 | 0.565 | 1,598,481 | 0.5542 | 0.00% |
| 1994-05-26 | 0 | 2.300 | 2.250 | 2.375 | 2.300 | 2.325 | 132,036 | 305,483 | 2.3136 | 0.553 | 0.541 | 0.571 | 0.553 | 0.559 | 549,628 | 0.5558 | -3.16% |
| 1994-05-25 | 0 | 2.375 | 2.350 | 2.375 | 2.375 | 2.400 | 442,000 | 1,054,650 | 2.3861 | 0.571 | 0.565 | 0.571 | 0.571 | 0.577 | 1,839,918 | 0.5732 | 1.06% |
| 1994-05-24 | 0 | 2.350 | 2.325 | 2.400 | 2.325 | 2.350 | 280,000 | 656,250 | 2.3438 | 0.565 | 0.559 | 0.577 | 0.559 | 0.565 | 1,165,559 | 0.5630 | 0.00% |
| 1994-05-23 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.425 | 198,000 | 469,900 | 2.3732 | 0.565 | 0.565 | 0.571 | 0.565 | 0.583 | 824,217 | 0.5701 | -1.05% |
| 1994-05-20 | 0 | 2.375 | 2.375 | 2.450 | 2.350 | 2.450 | 536,000 | 1,280,650 | 2.3893 | 0.571 | 0.571 | 0.589 | 0.565 | 0.589 | 2,231,213 | 0.5740 | 3.26% |
| 1994-05-19 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.425 | 1,004,000 | 2,365,600 | 2.3562 | 0.553 | 0.547 | 0.553 | 0.547 | 0.583 | 4,179,362 | 0.5660 | -6.12% |
| 1994-05-18 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 1,176,000 | 2,881,200 | 2.4500 | 0.589 | 0.589 | 0.595 | 0.589 | 0.589 | 4,895,349 | 0.5886 | 4.26% |
| 1994-05-17 | 0 | 2.350 | 2.325 | 2.375 | 2.325 | 2.425 | 763,500 | 1,818,725 | 2.3821 | 0.565 | 0.559 | 0.571 | 0.559 | 0.583 | 3,178,230 | 0.5722 | -2.08% |
| 1994-05-16 | 0 | 2.400 | 2.350 | 2.450 | 2.275 | 2.500 | 930,000 | 2,148,150 | 2.3098 | 0.577 | 0.565 | 0.589 | 0.547 | 0.601 | 3,871,322 | 0.5549 | 6.67% |
| 1994-05-13 | 0 | 2.250 | 2.250 | 2.275 | 2.175 | 2.250 | 560,000 | 1,240,750 | 2.2156 | 0.541 | 0.541 | 0.547 | 0.522 | 0.541 | 2,331,118 | 0.5323 | 3.45% |
| 1994-05-12 | 0 | 2.175 | 2.100 | 2.200 | 2.175 | 2.175 | 20,000 | 43,500 | 2.1750 | 0.522 | 0.504 | 0.529 | 0.522 | 0.522 | 83,254 | 0.5225 | 0.00% |
| 1994-05-11 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 310,000 | 668,250 | 2.1556 | 0.522 | 0.516 | 0.529 | 0.516 | 0.522 | 1,290,441 | 0.5178 | 1.16% |
| 1994-05-10 | 0 | 2.150 | 2.100 | 2.150 | 2.050 | 2.150 | 270,000 | 566,000 | 2.0963 | 0.516 | 0.504 | 0.516 | 0.492 | 0.516 | 1,123,932 | 0.5036 | 2.38% |
| 1994-05-09 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.504 | - | 0.529 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.504 | 0.504 | 0.529 | 0.504 | 0.504 | 41,627 | 0.5045 | 0.00% |
| 1994-05-05 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.125 | 500,000 | 1,055,500 | 2.1110 | 0.504 | 0.492 | 0.516 | 0.504 | 0.510 | 2,081,356 | 0.5071 | -1.18% |
| 1994-05-04 | 0 | 2.125 | 2.125 | 2.175 | 2.100 | 2.200 | 330,000 | 711,500 | 2.1561 | 0.510 | 0.510 | 0.522 | 0.504 | 0.529 | 1,373,695 | 0.5179 | -2.30% |
| 1994-05-03 | 0 | 2.175 | 2.150 | 2.275 | 2.125 | 2.175 | 238,000 | 512,400 | 2.1529 | 0.522 | 0.516 | 0.547 | 0.510 | 0.522 | 990,725 | 0.5172 | -1.14% |
| 1994-05-02 | 0 | 2.200 | 2.175 | 2.225 | 2.150 | 2.275 | 392,640 | 866,346 | 2.2065 | 0.529 | 0.522 | 0.535 | 0.516 | 0.547 | 1,634,447 | 0.5301 | 0.00% |
| 1994-04-29 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.300 | 626,000 | 1,404,500 | 2.2436 | 0.529 | 0.529 | 0.541 | 0.529 | 0.553 | 2,605,857 | 0.5390 | -1.12% |
| 1994-04-28 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.225 | 20,000 | 44,250 | 2.2125 | 0.535 | 0.529 | 0.541 | 0.529 | 0.535 | 83,254 | 0.5315 | 1.14% |
| 1994-04-27 | 0 | 2.200 | 2.175 | - | 2.175 | 2.200 | 400,532 | 877,341 | 2.1904 | 0.529 | 0.522 | - | 0.522 | 0.529 | 1,667,299 | 0.5262 | 0.00% |
| 1994-04-26 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.200 | 260,000 | 572,000 | 2.2000 | 0.529 | 0.522 | 0.535 | 0.529 | 0.529 | 1,082,305 | 0.5285 | 0.00% |
| 1994-04-25 | 0 | 2.200 | 2.150 | 2.225 | 2.150 | 2.225 | 130,000 | 284,500 | 2.1885 | 0.529 | 0.516 | 0.535 | 0.516 | 0.535 | 541,152 | 0.5257 | -2.22% |
| 1994-04-22 | 0 | 2.250 | 2.175 | 2.250 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.541 | 0.522 | 0.541 | 0.541 | 0.541 | 208,136 | 0.5405 | 0.00% |
| 1994-04-21 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.541 | 0.516 | 0.541 | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.275 | 484,000 | 1,096,000 | 2.2645 | 0.541 | 0.535 | 0.547 | 0.541 | 0.547 | 2,014,752 | 0.5440 | 0.00% |
| 1994-04-19 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.275 | 356,000 | 805,650 | 2.2631 | 0.541 | 0.541 | 0.553 | 0.541 | 0.547 | 1,481,925 | 0.5437 | -2.17% |
| 1994-04-18 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.300 | 1,474,608 | 3,381,507 | 2.2932 | 0.553 | 0.553 | 0.559 | 0.541 | 0.553 | 6,138,367 | 0.5509 | -1.08% |
| 1994-04-15 | 0 | 2.325 | 2.300 | 2.375 | 2.275 | 2.350 | 520,000 | 1,204,650 | 2.3166 | 0.559 | 0.553 | 0.571 | 0.547 | 0.565 | 2,164,610 | 0.5565 | 2.20% |
| 1994-04-14 | 0 | 2.275 | 2.250 | 2.275 | 2.200 | 2.275 | 190,000 | 427,250 | 2.2487 | 0.547 | 0.541 | 0.547 | 0.529 | 0.547 | 790,915 | 0.5402 | 3.41% |
| 1994-04-13 | 0 | 2.200 | 2.175 | 2.200 | 2.200 | 2.225 | 540,532 | 1,190,591 | 2.2026 | 0.529 | 0.522 | 0.529 | 0.529 | 0.535 | 2,250,079 | 0.5291 | -1.12% |
| 1994-04-12 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.250 | 340,000 | 763,250 | 2.2449 | 0.535 | 0.529 | 0.541 | 0.535 | 0.541 | 1,415,322 | 0.5393 | -1.11% |
| 1994-04-11 | 0 | 2.250 | 2.200 | 2.275 | 2.200 | 2.250 | 284,000 | 635,550 | 2.2379 | 0.541 | 0.529 | 0.547 | 0.529 | 0.541 | 1,182,210 | 0.5376 | 2.27% |
| 1994-04-08 | 0 | 2.200 | 2.150 | 2.200 | 2.175 | 2.200 | 184,000 | 404,200 | 2.1967 | 0.529 | 0.516 | 0.529 | 0.522 | 0.529 | 765,939 | 0.5277 | 2.33% |
| 1994-04-07 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.175 | 240,000 | 514,500 | 2.1438 | 0.516 | 0.510 | 0.516 | 0.504 | 0.522 | 999,051 | 0.5150 | 1.18% |
| 1994-04-06 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.200 | 238,336 | 514,872 | 2.1603 | 0.510 | 0.498 | 0.510 | 0.510 | 0.529 | 992,124 | 0.5190 | -1.16% |
| 1994-03-31 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 140,000 | 299,750 | 2.1411 | 0.516 | 0.510 | 0.522 | 0.510 | 0.516 | 582,780 | 0.5143 | 0.00% |
| 1994-03-30 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.200 | 450,000 | 974,250 | 2.1650 | 0.516 | 0.510 | 0.522 | 0.516 | 0.529 | 1,873,220 | 0.5201 | -2.27% |
| 1994-03-29 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 380,000 | 800,000 | 2.1053 | 0.529 | 0.529 | - | 0.529 | 0.529 | 1,581,830 | 0.5057 | 1.15% |
| 1994-03-28 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 184,000 | 396,850 | 2.1568 | 0.522 | 0.516 | 0.522 | 0.516 | 0.522 | 765,939 | 0.5181 | 1.16% |
| 1994-03-25 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.200 | 394,000 | 861,700 | 2.1871 | 0.516 | 0.516 | 0.529 | 0.516 | 0.529 | 1,640,108 | 0.5254 | -2.27% |
| 1994-03-24 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.250 | 440,000 | 975,500 | 2.2170 | 0.529 | 0.516 | 0.529 | 0.529 | 0.541 | 1,831,593 | 0.5326 | 0.00% |
| 1994-03-23 | 0 | 2.200 | - | 2.225 | 2.175 | 2.200 | 439,891 | 965,382 | 2.1946 | 0.529 | - | 0.535 | 0.522 | 0.529 | 1,831,139 | 0.5272 | 2.33% |
| 1994-03-22 | 0 | 2.150 | 2.100 | 2.200 | 1.990 | 2.150 | 388,000 | 800,600 | 2.0634 | 0.516 | 0.504 | 0.529 | 0.478 | 0.516 | 1,615,132 | 0.4957 | 7.50% |
| 1994-03-21 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.150 | 960,000 | 1,980,550 | 2.0631 | 0.480 | 0.480 | 0.498 | 0.480 | 0.516 | 3,996,203 | 0.4956 | -4.76% |
| 1994-03-18 | 0 | 2.100 | 2.100 | 2.225 | 2.050 | 2.250 | 476,000 | 1,035,900 | 2.1763 | 0.504 | 0.504 | 0.535 | 0.492 | 0.541 | 1,981,451 | 0.5228 | -7.69% |
| 1994-03-17 | 0 | 2.275 | 2.225 | 2.300 | 2.250 | 2.300 | 342,000 | 775,900 | 2.2687 | 0.547 | 0.535 | 0.553 | 0.541 | 0.553 | 1,423,647 | 0.5450 | -1.09% |
| 1994-03-16 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 228,121 | 526,266 | 2.3070 | 0.553 | 0.547 | 0.553 | 0.547 | 0.565 | 949,602 | 0.5542 | 0.00% |
| 1994-03-15 | 0 | 2.300 | 2.225 | 2.300 | 2.300 | 2.425 | 730,000 | 1,717,750 | 2.3531 | 0.553 | 0.535 | 0.553 | 0.553 | 0.583 | 3,038,779 | 0.5653 | -5.15% |
| 1994-03-14 | 0 | 2.425 | 2.400 | 2.450 | 2.375 | 2.425 | 163,798 | 393,801 | 2.4042 | 0.583 | 0.577 | 0.589 | 0.571 | 0.583 | 681,844 | 0.5776 | -1.02% |
| 1994-03-11 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 192,000 | 469,900 | 2.4474 | 0.589 | 0.589 | 0.595 | 0.583 | 0.589 | 799,241 | 0.5879 | 0.00% |
| 1994-03-10 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.475 | 366,000 | 898,450 | 2.4548 | 0.589 | 0.583 | 0.589 | 0.589 | 0.595 | 1,523,552 | 0.5897 | 0.00% |
| 1994-03-09 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.525 | 900,632 | 2,227,204 | 2.4729 | 0.589 | 0.589 | 0.595 | 0.589 | 0.607 | 3,749,071 | 0.5941 | -2.00% |
| 1994-03-08 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 1,320,000 | 3,302,000 | 2.5015 | 0.601 | 0.595 | 0.601 | 0.589 | 0.607 | 5,494,779 | 0.6009 | 2.04% |
| 1994-03-07 | 0 | 2.450 | 2.450 | - | 2.275 | 2.425 | 938,000 | 2,190,250 | 2.3350 | 0.589 | 0.589 | - | 0.547 | 0.583 | 3,904,623 | 0.5609 | 6.52% |
| 1994-03-04 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.400 | 2,502,000 | 5,731,200 | 2.2906 | 0.553 | 0.547 | 0.553 | 0.547 | 0.577 | 10,415,104 | 0.5503 | -2.13% |
| 1994-03-03 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.400 | 362,000 | 845,550 | 2.3358 | 0.565 | 0.565 | 0.571 | 0.553 | 0.577 | 1,506,901 | 0.5611 | -3.09% |
| 1994-03-02 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.500 | 226,000 | 553,950 | 2.4511 | 0.583 | 0.577 | 0.589 | 0.577 | 0.601 | 940,773 | 0.5888 | -2.02% |
| 1994-03-01 | 0 | 2.475 | 2.425 | 2.500 | 2.400 | 2.500 | 270,000 | 664,250 | 2.4602 | 0.595 | 0.583 | 0.601 | 0.577 | 0.601 | 1,123,932 | 0.5910 | 1.02% |
| 1994-02-28 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 543,200 | 1,352,110 | 2.4892 | 0.589 | 0.589 | 0.601 | 0.589 | 0.601 | 2,261,185 | 0.5980 | 0.00% |
| 1994-02-25 | 0 | 2.450 | 2.375 | 2.550 | 2.250 | 2.450 | 902,000 | 2,123,950 | 2.3547 | 0.589 | 0.571 | 0.613 | 0.541 | 0.589 | 3,754,766 | 0.5657 | -1.01% |
| 1994-02-24 | 0 | 2.475 | 2.475 | 2.525 | 2.450 | 2.525 | 452,000 | 1,127,150 | 2.4937 | 0.595 | 0.595 | 0.607 | 0.589 | 0.607 | 1,881,546 | 0.5991 | 1.02% |
| 1994-02-23 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.450 | 300,000 | 730,500 | 2.4350 | 0.589 | 0.583 | 0.595 | 0.577 | 0.589 | 1,248,813 | 0.5850 | 2.08% |
| 1994-02-22 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.400 | 304,000 | 719,850 | 2.3679 | 0.577 | 0.571 | 0.577 | 0.559 | 0.577 | 1,265,464 | 0.5688 | 2.13% |
| 1994-02-21 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.500 | 968,000 | 2,322,500 | 2.3993 | 0.565 | 0.559 | 0.571 | 0.565 | 0.601 | 4,029,505 | 0.5764 | -6.00% |
| 1994-02-18 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.600 | 1,676,000 | 4,215,900 | 2.5155 | 0.601 | 0.595 | 0.601 | 0.595 | 0.625 | 6,976,704 | 0.6043 | -4.76% |
| 1994-02-17 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 404,000 | 1,049,500 | 2.5978 | 0.631 | 0.625 | 0.631 | 0.613 | 0.631 | 1,681,735 | 0.6241 | 0.96% |
| 1994-02-16 | 0 | 2.600 | - | 2.650 | 2.600 | 2.750 | 324,000 | 871,300 | 2.6892 | 0.625 | - | 0.637 | 0.625 | 0.661 | 1,348,718 | 0.6460 | -5.45% |
| 1994-02-15 | 0 | 2.750 | 2.675 | 2.750 | 2.650 | 2.750 | 500,052 | 1,347,718 | 2.6952 | 0.661 | 0.643 | 0.661 | 0.637 | 0.661 | 2,081,572 | 0.6475 | 3.77% |
| 1994-02-14 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.750 | 1,152,000 | 3,084,250 | 2.6773 | 0.637 | 0.637 | 0.649 | 0.637 | 0.661 | 4,795,443 | 0.6432 | -3.64% |
| 1994-02-09 | 0 | 2.750 | 2.725 | 2.775 | 2.700 | 2.800 | 1,494,000 | 4,134,350 | 2.7673 | 0.661 | 0.655 | 0.667 | 0.649 | 0.673 | 6,219,091 | 0.6648 | 3.77% |
| 1994-02-08 | 0 | 2.650 | 2.625 | 2.675 | 2.525 | 2.650 | 1,076,000 | 2,786,150 | 2.5894 | 0.637 | 0.631 | 0.643 | 0.607 | 0.637 | 4,479,077 | 0.6220 | 2.91% |
| 1994-02-07 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.650 | 1,530,000 | 3,978,500 | 2.6003 | 0.619 | 0.619 | 0.625 | 0.619 | 0.637 | 6,368,948 | 0.6247 | -6.36% |
| 1994-02-04 | 0 | 2.750 | - | 2.750 | 2.750 | 2.800 | 732,000 | 2,035,850 | 2.7812 | 0.661 | - | 0.661 | 0.661 | 0.673 | 3,047,105 | 0.6681 | -1.79% |
| 1994-02-03 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.950 | 1,258,400 | 3,558,650 | 2.8279 | 0.673 | 0.667 | 0.673 | 0.673 | 0.709 | 5,238,356 | 0.6793 | -3.45% |
| 1994-02-02 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.925 | 3,012,000 | 8,662,850 | 2.8761 | 0.697 | 0.691 | 0.697 | 0.673 | 0.703 | 12,538,087 | 0.6909 | 4.50% |
| 1994-02-01 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 3,436,048 | 9,552,556 | 2.7801 | 0.667 | 0.667 | 0.673 | 0.667 | 0.673 | 14,303,276 | 0.6679 | 0.91% |
| 1994-01-31 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 2,821,252 | 7,791,255 | 2.7616 | 0.661 | 0.655 | 0.661 | 0.655 | 0.667 | 11,744,058 | 0.6634 | 0.92% |
| 1994-01-28 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.775 | 6,612,436 | 18,108,034 | 2.7385 | 0.655 | 0.655 | 0.661 | 0.643 | 0.667 | 27,525,662 | 0.6579 | 0.00% |
| 1994-01-27 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.775 | 2,070,000 | 5,645,950 | 2.7275 | 0.655 | 0.649 | 0.655 | 0.649 | 0.667 | 8,616,812 | 0.6552 | 0.00% |
| 1994-01-26 | 0 | 2.725 | 2.725 | 2.750 | 2.625 | 2.750 | 2,365,672 | 6,359,055 | 2.6881 | 0.655 | 0.655 | 0.661 | 0.631 | 0.661 | 9,847,610 | 0.6457 | 0.00% |
| 1994-01-25 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.850 | 6,090,000 | 16,775,450 | 2.7546 | 0.655 | 0.649 | 0.655 | 0.637 | 0.685 | 25,350,912 | 0.6617 | 3.81% |
| 1994-01-24 | 0 | 2.625 | 2.600 | 2.625 | 2.525 | 2.675 | 4,684,000 | 12,223,600 | 2.6096 | 0.631 | 0.625 | 0.631 | 0.607 | 0.643 | 19,498,140 | 0.6269 | 7.14% |
| 1994-01-21 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.475 | 1,250,000 | 3,045,650 | 2.4365 | 0.589 | 0.583 | 0.595 | 0.577 | 0.595 | 5,203,389 | 0.5853 | 2.08% |
| 1994-01-20 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.500 | 2,768,000 | 6,718,000 | 2.4270 | 0.577 | 0.571 | 0.583 | 0.571 | 0.601 | 11,522,385 | 0.5830 | -2.04% |
| 1994-01-19 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.500 | 3,639,000 | 8,810,150 | 2.4210 | 0.589 | 0.583 | 0.589 | 0.565 | 0.601 | 15,148,107 | 0.5816 | 5.38% |
| 1994-01-18 | 0 | 2.325 | 2.325 | - | 2.250 | 2.325 | 886,870 | 2,036,442 | 2.2962 | 0.559 | 0.559 | - | 0.541 | 0.559 | 3,691,784 | 0.5516 | 3.33% |
| 1994-01-17 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.275 | 496,000 | 1,115,100 | 2.2482 | 0.541 | 0.541 | 0.547 | 0.535 | 0.547 | 2,064,705 | 0.5401 | 0.00% |
| 1994-01-14 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.275 | 980,000 | 2,195,550 | 2.2404 | 0.541 | 0.535 | 0.541 | 0.529 | 0.547 | 4,079,457 | 0.5382 | 4.65% |
| 1994-01-13 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.275 | 1,428,000 | 3,082,400 | 2.1585 | 0.516 | 0.516 | 0.522 | 0.504 | 0.547 | 5,944,352 | 0.5185 | -6.52% |
| 1994-01-12 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 778,000 | 1,798,200 | 2.3113 | 0.553 | 0.553 | 0.559 | 0.541 | 0.565 | 3,238,589 | 0.5552 | -4.17% |
| 1994-01-11 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.500 | 1,536,000 | 3,749,200 | 2.4409 | 0.577 | 0.571 | 0.577 | 0.571 | 0.601 | 6,393,925 | 0.5864 | 0.00% |
| 1994-01-10 | 0 | 2.400 | 2.350 | 2.425 | 2.350 | 2.450 | 1,638,000 | 3,933,800 | 2.4016 | 0.577 | 0.565 | 0.583 | 0.565 | 0.589 | 6,818,521 | 0.5769 | 3.23% |
| 1994-01-07 | 0 | 2.325 | 2.325 | 2.375 | 2.200 | 2.500 | 2,536,000 | 5,925,650 | 2.3366 | 0.559 | 0.559 | 0.571 | 0.529 | 0.601 | 10,556,636 | 0.5613 | -5.10% |
| 1994-01-06 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.650 | 3,251,864 | 8,269,364 | 2.5430 | 0.589 | 0.589 | 0.595 | 0.589 | 0.637 | 13,536,571 | 0.6109 | -3.92% |
| 1994-01-05 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.650 | 4,873,904 | 12,419,954 | 2.5483 | 0.613 | 0.613 | 0.625 | 0.601 | 0.637 | 20,288,655 | 0.6122 | 0.00% |
| 1994-01-04 | 0 | 2.550 | 2.525 | 2.550 | 2.400 | 2.700 | 14,992,000 | 38,441,300 | 2.5641 | 0.613 | 0.607 | 0.613 | 0.577 | 0.649 | 62,407,368 | 0.6160 | 10.87% |
| 1994-01-03 | 0 | 2.300 | 2.300 | 2.350 | 2.125 | 2.350 | 9,550,000 | 21,162,550 | 2.2160 | 0.553 | 0.553 | 0.565 | 0.510 | 0.565 | 39,753,893 | 0.5323 |
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.