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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 20,000 | 40,600 | 2.0300 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 20,000 | 2.0300 | 1.00% |
| 2025-10-31 | 0 | 2.010 | 1.990 | 2.040 | - | - | 0 | 0 | - | 2.010 | 1.990 | 2.040 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 2.010 | 1.990 | 2.050 | - | - | 0 | 0 | - | 2.010 | 1.990 | 2.050 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 2.010 | 1.980 | 2.040 | - | - | 0 | 0 | - | 2.010 | 1.980 | 2.040 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 2.010 | 2.010 | 2.050 | 2.010 | 2.010 | 70,000 | 140,700 | 2.0100 | 2.010 | 2.010 | 2.050 | 2.010 | 2.010 | 70,000 | 2.0100 | 1.01% |
| 2025-10-24 | 0 | 1.990 | 1.980 | 2.040 | - | - | 0 | 0 | - | 1.990 | 1.980 | 2.040 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 1.990 | 1.970 | 2.100 | 1.990 | 1.990 | 36,000 | 71,640 | 1.9900 | 1.990 | 1.970 | 2.100 | 1.990 | 1.990 | 36,000 | 1.9900 | -0.50% |
| 2025-10-22 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 170,000 | 339,940 | 1.9996 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 170,000 | 1.9996 | -1.96% |
| 2025-10-21 | 0 | 2.040 | 2.010 | 2.080 | - | - | 0 | 0 | - | 2.040 | 2.010 | 2.080 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 2.040 | 2.040 | 2.090 | - | - | 0 | 0 | - | 2.040 | 2.040 | 2.090 | - | - | 0 | - | 0.49% |
| 2025-10-17 | 0 | 2.030 | 1.980 | 2.030 | 1.970 | 2.030 | 10,000 | 19,940 | 1.9940 | 2.030 | 1.980 | 2.030 | 1.970 | 2.030 | 10,000 | 1.9940 | 2.01% |
| 2025-10-16 | 0 | 1.990 | 1.990 | 2.040 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 1.990 | 1.990 | 2.040 | 1.960 | 1.960 | 6,000 | 1.9600 | -0.50% |
| 2025-10-15 | 0 | 2.000 | 2.000 | 2.060 | - | - | 0 | 0 | - | 2.000 | 2.000 | 2.060 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 2.000 | 2.000 | 2.070 | 1.970 | 1.970 | 6,160 | 12,127 | 1.9687 | 2.000 | 2.000 | 2.070 | 1.970 | 1.970 | 6,160 | 1.9687 | -2.44% |
| 2025-10-13 | 0 | 2.050 | 2.050 | 2.060 | 2.020 | 2.060 | 98,000 | 201,020 | 2.0512 | 2.050 | 2.050 | 2.060 | 2.020 | 2.060 | 98,000 | 2.0512 | 0.99% |
| 2025-10-10 | 0 | 2.030 | 1.960 | 2.240 | - | - | 0 | 0 | - | 2.030 | 1.960 | 2.240 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 2.030 | 1.950 | 2.030 | - | - | 10,000 | 20,000 | 2.0000 | 2.030 | 1.950 | 2.030 | - | - | 10,000 | 2.0000 | 0.00% |
| 2025-10-08 | 0 | 2.030 | 1.980 | 2.210 | - | - | 0 | 0 | - | 2.030 | 1.980 | 2.210 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 2.030 | 1.980 | 2.030 | 2.000 | 2.030 | 54,000 | 108,120 | 2.0022 | 2.030 | 1.980 | 2.030 | 2.000 | 2.030 | 54,000 | 2.0022 | 2.01% |
| 2025-10-03 | 0 | 1.990 | 1.990 | 2.210 | - | - | 0 | 0 | - | 1.990 | 1.990 | 2.210 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 1.990 | 1.990 | 2.210 | 1.980 | 2.000 | 31,372 | 62,315 | 1.9863 | 1.990 | 1.990 | 2.210 | 1.980 | 2.000 | 31,372 | 1.9863 | -1.00% |
| 2025-09-30 | 0 | 2.010 | 1.990 | 2.240 | - | - | 0 | 0 | - | 2.010 | 1.990 | 2.240 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 2.010 | 2.000 | 2.230 | 2.010 | 2.010 | 50,000 | 100,500 | 2.0100 | 2.010 | 2.000 | 2.230 | 2.010 | 2.010 | 50,000 | 2.0100 | -0.99% |
| 2025-09-26 | 0 | 2.030 | 2.000 | 2.240 | 2.030 | 2.030 | 16,000 | 32,480 | 2.0300 | 2.030 | 2.000 | 2.240 | 2.030 | 2.030 | 16,000 | 2.0300 | -0.98% |
| 2025-09-25 | 0 | 2.050 | 2.020 | 2.050 | - | - | 0 | 0 | - | 2.050 | 2.020 | 2.050 | - | - | 0 | - | -0.97% |
| 2025-09-24 | 0 | 2.070 | 2.010 | 2.100 | - | - | 0 | 0 | - | 2.070 | 2.010 | 2.100 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 2.070 | 2.000 | 2.240 | 2.050 | 2.070 | 24,000 | 49,600 | 2.0667 | 2.070 | 2.000 | 2.240 | 2.050 | 2.070 | 24,000 | 2.0667 | -0.96% |
| 2025-09-22 | 0 | 2.090 | 2.000 | 2.090 | 2.090 | 2.090 | 6,000 | 12,540 | 2.0900 | 2.090 | 2.000 | 2.090 | 2.090 | 2.090 | 6,000 | 2.0900 | 0.97% |
| 2025-09-19 | 0 | 2.070 | 2.000 | 2.240 | - | - | 0 | 0 | - | 2.070 | 2.000 | 2.240 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 2.070 | 1.980 | 2.250 | - | - | 0 | 0 | - | 2.070 | 1.980 | 2.250 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 2.070 | 2.000 | 2.250 | - | - | 8,000 | 17,200 | 2.1500 | 2.070 | 2.000 | 2.250 | - | - | 8,000 | 2.1500 | 0.00% |
| 2025-09-16 | 0 | 2.070 | 2.020 | 2.100 | - | - | 0 | 0 | - | 2.070 | 2.020 | 2.100 | - | - | 0 | - | -0.00% |
| 2025-09-15 | 0 | 2.150 | 2.100 | 2.240 | - | - | 0 | 0 | - | 2.070 | 2.022 | 2.157 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 2.150 | 2.100 | 2.240 | 2.150 | 2.150 | 14,000 | 30,100 | 2.1500 | 2.070 | 2.022 | 2.157 | 2.070 | 2.070 | 14,541 | 2.0700 | 0.00% |
| 2025-09-11 | 0 | 2.150 | 2.070 | 2.150 | 2.190 | 2.190 | 12,365 | 27,079 | 2.1900 | 2.070 | 1.993 | 2.070 | 2.109 | 2.109 | 12,843 | 2.1085 | 2.38% |
| 2025-09-10 | 0 | 2.100 | 2.080 | 2.090 | - | - | 0 | 0 | - | 2.022 | 2.003 | 2.012 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 2.100 | 2.080 | 2.170 | - | - | 0 | 0 | - | 2.022 | 2.003 | 2.089 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 2.100 | 2.050 | 2.290 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 2.022 | 1.974 | 2.205 | 2.022 | 2.022 | 2,077 | 2.0219 | 1.94% |
| 2025-09-05 | 0 | 2.060 | 2.060 | 2.100 | 2.040 | 2.060 | 12,000 | 24,620 | 2.0517 | 1.983 | 1.983 | 2.022 | 1.964 | 1.983 | 12,464 | 1.9753 | 0.98% |
| 2025-09-04 | 0 | 2.040 | 2.030 | 2.040 | 2.040 | 2.050 | 86,000 | 175,740 | 2.0435 | 1.964 | 1.954 | 1.964 | 1.964 | 1.974 | 89,324 | 1.9675 | 0.49% |
| 2025-09-03 | 0 | 2.030 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.954 | 1.945 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 2.030 | 2.020 | 2.200 | 2.010 | 2.010 | 2,532 | 5,068 | 2.0016 | 1.954 | 1.945 | 2.118 | 1.935 | 1.935 | 2,630 | 1.9271 | -1.93% |
| 2025-09-01 | 0 | 2.070 | 2.010 | 2.200 | - | - | 0 | 0 | - | 1.993 | 1.935 | 2.118 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 2.070 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.993 | 1.945 | 2.118 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 2.070 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.993 | 1.945 | 2.118 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 2.070 | 2.070 | 2.200 | - | - | 0 | 0 | - | 1.993 | 1.993 | 2.118 | - | - | 0 | - | 0.98% |
| 2025-08-26 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.974 | 1.974 | 2.118 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 2.050 | 2.040 | 2.200 | 2.050 | 2.050 | 160,000 | 328,000 | 2.0500 | 1.974 | 1.964 | 2.118 | 1.974 | 1.974 | 166,184 | 1.9737 | 0.00% |
| 2025-08-22 | 0 | 2.050 | 2.040 | 2.050 | 2.050 | 2.050 | 106,000 | 217,300 | 2.0500 | 1.974 | 1.964 | 1.974 | 1.974 | 1.974 | 110,097 | 1.9737 | 0.00% |
| 2025-08-21 | 0 | 2.050 | 2.030 | 2.050 | 2.050 | 2.060 | 32,000 | 65,640 | 2.0513 | 1.974 | 1.954 | 1.974 | 1.974 | 1.983 | 33,237 | 1.9749 | 0.00% |
| 2025-08-20 | 0 | 2.050 | 2.040 | 2.050 | 2.040 | 2.060 | 54,000 | 110,520 | 2.0467 | 1.974 | 1.964 | 1.974 | 1.964 | 1.983 | 56,087 | 1.9705 | 0.49% |
| 2025-08-19 | 0 | 2.040 | 2.020 | 2.200 | - | - | 1,000 | 1,940 | 1.9400 | 1.964 | 1.945 | 2.118 | - | - | 1,039 | 1.8678 | 0.00% |
| 2025-08-18 | 0 | 2.040 | 2.020 | 2.190 | 2.040 | 2.040 | 152,000 | 310,080 | 2.0400 | 1.964 | 1.945 | 2.109 | 1.964 | 1.964 | 157,874 | 1.9641 | 1.49% |
| 2025-08-15 | 0 | 2.010 | 2.010 | 2.030 | 2.010 | 2.030 | 59,264 | 120,101 | 2.0265 | 1.935 | 1.935 | 1.954 | 1.935 | 1.954 | 61,554 | 1.9511 | -0.99% |
| 2025-08-14 | 0 | 2.030 | 2.000 | 2.040 | 2.030 | 2.030 | 50,000 | 101,500 | 2.0300 | 1.954 | 1.926 | 1.964 | 1.954 | 1.954 | 51,932 | 1.9545 | -0.49% |
| 2025-08-13 | 0 | 2.040 | 2.030 | 2.040 | 2.030 | 2.040 | 36,000 | 73,380 | 2.0383 | 1.964 | 1.954 | 1.964 | 1.954 | 1.964 | 37,391 | 1.9625 | 0.00% |
| 2025-08-12 | 0 | 2.040 | 2.000 | 2.040 | 2.040 | 2.040 | 32,000 | 65,280 | 2.0400 | 1.964 | 1.926 | 1.964 | 1.964 | 1.964 | 33,237 | 1.9641 | 0.00% |
| 2025-08-11 | 0 | 2.040 | 2.000 | 2.040 | 2.040 | 2.040 | 60,000 | 122,400 | 2.0400 | 1.964 | 1.926 | 1.964 | 1.964 | 1.964 | 62,319 | 1.9641 | 0.00% |
| 2025-08-08 | 0 | 2.040 | 2.030 | 2.040 | 2.040 | 2.040 | 300,000 | 612,000 | 2.0400 | 1.964 | 1.954 | 1.964 | 1.964 | 1.964 | 311,594 | 1.9641 | -0.49% |
| 2025-08-07 | 0 | 2.050 | 2.050 | - | 2.050 | 2.060 | 50,000 | 102,580 | 2.0516 | 1.974 | 1.974 | - | 1.974 | 1.983 | 51,932 | 1.9753 | 0.00% |
| 2025-08-06 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 1.974 | 1.974 | - | - | - | 0 | - | 0.49% |
| 2025-08-05 | 0 | 2.040 | 2.040 | - | 2.040 | 2.040 | 36,476 | 74,372 | 2.0389 | 1.964 | 1.964 | - | 1.964 | 1.964 | 37,886 | 1.9631 | -2.86% |
| 2025-08-04 | 0 | 2.100 | 2.000 | 2.100 | 2.090 | 2.100 | 14,000 | 29,300 | 2.0929 | 2.022 | 1.926 | 2.022 | 2.012 | 2.022 | 14,541 | 2.0150 | -0.94% |
| 2025-08-01 | 0 | 2.120 | 2.050 | 2.300 | - | - | 0 | 0 | - | 2.041 | 1.974 | 2.214 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 2.120 | 2.050 | - | - | - | 0 | 0 | - | 2.041 | 1.974 | - | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 2.120 | 2.100 | 2.180 | - | - | 0 | 0 | - | 2.041 | 2.022 | 2.099 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 2.120 | 2.120 | 2.270 | - | - | 0 | 0 | - | 2.041 | 2.041 | 2.186 | - | - | 0 | - | 0.47% |
| 2025-07-28 | 0 | 2.110 | 2.000 | - | - | - | 0 | 0 | - | 2.031 | 1.926 | - | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 2.110 | 2.100 | - | - | - | 0 | 0 | - | 2.031 | 2.022 | - | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 2.110 | 2.100 | - | - | - | 0 | 0 | - | 2.031 | 2.022 | - | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 2.110 | 2.100 | 2.300 | - | - | 0 | 0 | - | 2.031 | 2.022 | 2.214 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 2.110 | 2.000 | - | - | - | 0 | 0 | - | 2.031 | 1.926 | - | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 2.110 | 2.010 | - | - | - | 0 | 0 | - | 2.031 | 1.935 | - | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 2.031 | 1.974 | - | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 2.110 | 2.070 | - | - | - | 0 | 0 | - | 2.031 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 2.031 | 1.974 | - | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 2.110 | 2.050 | - | - | - | 0 | 0 | - | 2.031 | 1.974 | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 2.110 | 1.990 | - | 2.110 | 2.110 | 10,000 | 21,100 | 2.1100 | 2.031 | 1.916 | - | 2.031 | 2.031 | 10,386 | 2.0315 | -1.86% |
| 2025-07-11 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 2.070 | 2.070 | - | - | - | 0 | - | 1.90% |
| 2025-07-10 | 0 | 2.110 | 2.060 | 2.300 | - | - | 0 | 0 | - | 2.031 | 1.983 | 2.214 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 2.110 | 2.110 | 2.290 | 2.100 | 2.180 | 167,440 | 353,335 | 2.1102 | 2.031 | 2.031 | 2.205 | 2.022 | 2.099 | 173,911 | 2.0317 | -8.26% |
| 2025-07-08 | 0 | 2.300 | 2.100 | 2.400 | - | - | 0 | 0 | - | 2.214 | 2.022 | 2.311 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 2.300 | 2.150 | 2.300 | - | - | 948 | 1,990 | 2.0992 | 2.214 | 2.070 | 2.214 | - | - | 985 | 2.0210 | 0.00% |
| 2025-07-04 | 0 | 2.300 | 2.100 | 2.300 | 2.300 | 2.300 | 98,000 | 225,400 | 2.3000 | 2.214 | 2.022 | 2.214 | 2.214 | 2.214 | 101,787 | 2.2144 | 0.00% |
| 2025-07-03 | 0 | 2.300 | 2.110 | 2.310 | 2.290 | 2.300 | 34,000 | 78,060 | 2.2959 | 2.214 | 2.031 | 2.224 | 2.205 | 2.214 | 35,314 | 2.2105 | 9.52% |
| 2025-07-02 | 0 | 2.100 | 1.960 | - | - | - | 0 | 0 | - | 2.022 | 1.887 | - | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 2.100 | 1.880 | - | - | - | 0 | 0 | - | 2.022 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 2.100 | 2.000 | 2.300 | - | - | 0 | 0 | - | 2.022 | 1.926 | 2.214 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 2.100 | 2.020 | - | - | - | 0 | 0 | - | 2.022 | 1.945 | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 2.100 | 2.020 | - | - | - | 0 | 0 | - | 2.022 | 1.945 | - | - | - | 0 | - | 0.00% |
| 2025-06-24 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 6,000 | 12,600 | 2.1000 | 2.022 | 2.022 | 2.214 | 2.022 | 2.022 | 6,232 | 2.0219 | 3.96% |
| 2025-06-23 | 0 | 2.020 | 2.000 | - | - | - | 0 | 0 | - | 1.945 | 1.926 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.945 | 1.877 | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.945 | 1.877 | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 2.020 | 2.020 | 2.300 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.945 | 1.945 | 2.214 | 1.926 | 1.926 | 20,773 | 1.9256 | 0.00% |
| 2025-06-17 | 0 | 2.020 | 1.950 | - | - | - | 0 | 0 | - | 1.945 | 1.877 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.945 | 1.906 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.945 | 1.906 | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 2.020 | 1.980 | - | - | - | 0 | 0 | - | 1.945 | 1.906 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 2.020 | 2.010 | - | - | - | 0 | 0 | - | 1.945 | 1.935 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 2.020 | 1.990 | - | - | - | 0 | 0 | - | 1.945 | 1.916 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 2.020 | 2.020 | 2.100 | 2.000 | 2.000 | 46,000 | 92,000 | 2.0000 | 1.945 | 1.945 | 2.022 | 1.926 | 1.926 | 47,778 | 1.9256 | 1.00% |
| 2025-06-06 | 0 | 2.000 | 1.960 | 2.190 | - | - | 0 | 0 | - | 1.926 | 1.887 | 2.109 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 2.000 | 1.960 | 2.060 | 1.960 | 2.000 | 31,076 | 61,165 | 1.9682 | 1.926 | 1.887 | 1.983 | 1.887 | 1.926 | 32,277 | 1.8950 | 0.00% |
| 2025-06-04 | 0 | 2.000 | 1.960 | 2.020 | 1.960 | 2.000 | 110,000 | 217,000 | 1.9727 | 1.926 | 1.887 | 1.945 | 1.887 | 1.926 | 114,251 | 1.8993 | 2.04% |
| 2025-06-03 | 0 | 1.960 | 1.960 | 2.020 | 1.950 | 1.960 | 32,000 | 62,520 | 1.9538 | 1.887 | 1.887 | 1.945 | 1.877 | 1.887 | 33,237 | 1.8811 | -1.01% |
| 2025-06-02 | 0 | 1.980 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.906 | 1.877 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.906 | 1.829 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.906 | 1.829 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 1.980 | 1.920 | 2.030 | - | - | 0 | 0 | - | 1.906 | 1.849 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 1.980 | 1.880 | 2.030 | - | - | 0 | 0 | - | 1.906 | 1.810 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 1.980 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.906 | 1.829 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 1.980 | 1.960 | 2.030 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.906 | 1.887 | 1.954 | 1.906 | 1.906 | 10,386 | 1.9063 | -1.00% |
| 2025-05-22 | 0 | 2.000 | 1.950 | 2.030 | - | - | 0 | 0 | - | 1.926 | 1.877 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 2.000 | 1.830 | 2.030 | - | - | 0 | 0 | - | 1.926 | 1.762 | 1.954 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 2.000 | 1.910 | 2.030 | 1.980 | 2.000 | 10,000 | 19,940 | 1.9940 | 1.926 | 1.839 | 1.954 | 1.906 | 1.926 | 10,386 | 1.9198 | 2.04% |
| 2025-05-19 | 0 | 1.960 | 1.880 | 1.980 | 1.960 | 1.960 | 6,000 | 11,840 | 1.9733 | 1.887 | 1.810 | 1.906 | 1.887 | 1.887 | 6,232 | 1.8999 | -1.01% |
| 2025-05-16 | 0 | 1.980 | 1.900 | 1.980 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.906 | 1.829 | 1.906 | 1.906 | 1.906 | 10,386 | 1.9063 | -1.00% |
| 2025-05-15 | 0 | 2.000 | 1.960 | 2.000 | - | - | 0 | 0 | - | 1.926 | 1.887 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 2.000 | 1.960 | 2.000 | 1.980 | 2.000 | 16,000 | 31,860 | 1.9913 | 1.926 | 1.887 | 1.926 | 1.906 | 1.926 | 16,618 | 1.9172 | 1.52% |
| 2025-05-13 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 6,968 | 13,668 | 1.9615 | 1.897 | 1.887 | 1.926 | 1.897 | 1.897 | 7,237 | 1.8886 | 0.00% |
| 2025-05-12 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.980 | 56,000 | 110,560 | 1.9743 | 1.897 | 1.887 | 1.926 | 1.897 | 1.906 | 58,164 | 1.9008 | -2.48% |
| 2025-05-09 | 0 | 2.020 | 1.960 | 2.020 | - | - | 0 | 0 | - | 1.945 | 1.887 | 1.945 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 2.020 | 1.960 | 2.020 | - | - | 0 | 0 | - | 1.945 | 1.887 | 1.945 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 2.020 | 1.980 | 2.020 | 2.020 | 2.020 | 4,000 | 8,080 | 2.0200 | 1.945 | 1.906 | 1.945 | 1.945 | 1.945 | 4,155 | 1.9448 | 1.51% |
| 2025-05-06 | 0 | 1.990 | 1.990 | 2.020 | - | - | 0 | 0 | - | 1.916 | 1.916 | 1.945 | - | - | 0 | - | 0.51% |
| 2025-05-02 | 0 | 1.980 | 1.950 | 2.020 | - | - | 0 | 0 | - | 1.906 | 1.877 | 1.945 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 1.980 | 1.930 | 2.020 | - | - | 0 | 0 | - | 1.906 | 1.858 | 1.945 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 1.980 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.906 | 1.877 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 1.980 | 1.980 | 2.000 | 1.950 | 1.980 | 32,532 | 63,517 | 1.9524 | 1.906 | 1.906 | 1.926 | 1.877 | 1.906 | 33,789 | 1.8798 | 0.00% |
| 2025-04-25 | 0 | 1.980 | 1.970 | 2.010 | 1.980 | 1.980 | 2,000 | 3,960 | 1.9800 | 1.906 | 1.897 | 1.935 | 1.906 | 1.906 | 2,077 | 1.9063 | 0.00% |
| 2025-04-24 | 0 | 1.980 | 1.980 | 2.020 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 1.906 | 1.906 | 1.945 | 1.906 | 1.906 | 20,773 | 1.9063 | -1.00% |
| 2025-04-23 | 0 | 2.000 | 2.000 | 2.050 | 1.990 | 2.000 | 72,000 | 143,800 | 1.9972 | 1.926 | 1.926 | 1.974 | 1.916 | 1.926 | 74,783 | 1.9229 | 0.50% |
| 2025-04-22 | 0 | 1.990 | 1.820 | 2.000 | - | - | 0 | 0 | - | 1.916 | 1.752 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 1.990 | 1.880 | - | 1.990 | 1.990 | 4,000 | 7,960 | 1.9900 | 1.916 | 1.810 | - | 1.916 | 1.916 | 4,155 | 1.9160 | 0.00% |
| 2025-04-16 | 0 | 1.990 | 1.820 | 1.990 | - | - | 0 | 0 | - | 1.916 | 1.752 | 1.916 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 1.990 | 1.950 | 1.990 | 1.990 | 1.990 | 40,000 | 79,600 | 1.9900 | 1.916 | 1.877 | 1.916 | 1.916 | 1.916 | 41,546 | 1.9160 | 0.51% |
| 2025-04-14 | 0 | 1.980 | 1.850 | 2.000 | - | - | 0 | 0 | - | 1.906 | 1.781 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 1.980 | 1.850 | 2.000 | - | - | 0 | 0 | - | 1.906 | 1.781 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 1.980 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.906 | 1.781 | 1.906 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 1.980 | 1.880 | 2.000 | 1.920 | 1.980 | 11,588 | 22,289 | 1.9235 | 1.906 | 1.810 | 1.926 | 1.849 | 1.906 | 12,036 | 1.8519 | 0.00% |
| 2025-04-08 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.906 | 1.906 | 1.926 | 1.906 | 1.906 | 10,386 | 1.9063 | -1.00% |
| 2025-04-07 | 0 | 2.000 | 1.830 | 2.100 | - | - | 0 | 0 | - | 1.926 | 1.762 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-04-03 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.926 | 1.926 | 1.974 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 2.000 | 1.950 | 2.090 | 1.950 | 2.000 | 12,968 | 25,528 | 1.9685 | 1.926 | 1.877 | 2.012 | 1.877 | 1.926 | 13,469 | 1.8953 | -3.85% |
| 2025-04-01 | 0 | 2.080 | 1.950 | 2.100 | - | - | 0 | 0 | - | 2.003 | 1.877 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 2.080 | 1.950 | 2.080 | - | - | 0 | 0 | - | 2.003 | 1.877 | 2.003 | - | - | 0 | - | -0.95% |
| 2025-03-28 | 0 | 2.100 | 1.960 | 2.100 | - | - | 0 | 0 | - | 2.022 | 1.887 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 2.100 | 1.960 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 2.022 | 1.887 | 2.022 | 2.022 | 2.022 | 20,773 | 2.0219 | 0.00% |
| 2025-03-26 | 0 | 2.100 | 2.000 | 2.150 | - | - | 0 | 0 | - | 2.022 | 1.926 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 2.100 | 1.950 | 2.150 | - | - | 0 | 0 | - | 2.022 | 1.877 | 2.070 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 2.100 | 1.900 | 2.180 | - | - | 0 | 0 | - | 2.022 | 1.829 | 2.099 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 2.100 | 1.820 | 2.180 | - | - | 0 | 0 | - | 2.022 | 1.752 | 2.099 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 2.100 | 2.000 | 2.180 | - | - | 0 | 0 | - | 2.022 | 1.926 | 2.099 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 2.100 | 2.000 | 2.180 | - | - | 0 | 0 | - | 2.022 | 1.926 | 2.099 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 2.100 | 2.050 | 2.190 | 2.090 | 2.100 | 126,000 | 264,540 | 2.0995 | 2.022 | 1.974 | 2.109 | 2.012 | 2.022 | 130,870 | 2.0214 | 5.00% |
| 2025-03-17 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 1.926 | 1.887 | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.926 | 1.877 | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 2.000 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.926 | 1.877 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 2.000 | 1.980 | 2.040 | 2.000 | 2.000 | 24,000 | 48,000 | 2.0000 | 1.926 | 1.906 | 1.964 | 1.926 | 1.926 | 24,928 | 1.9256 | 0.00% |
| 2025-03-11 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 1.926 | 1.906 | 2.022 | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.926 | 1.926 | 2.022 | 1.926 | 1.926 | 4,155 | 1.9256 | 1.52% |
| 2025-03-07 | 0 | 1.970 | 1.970 | 2.000 | 1.950 | 2.000 | 12,000 | 23,740 | 1.9783 | 1.897 | 1.897 | 1.926 | 1.877 | 1.926 | 12,464 | 1.9047 | -1.50% |
| 2025-03-06 | 0 | 2.000 | 1.950 | 2.080 | - | - | 0 | 0 | - | 1.926 | 1.877 | 2.003 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.000 | 400,000 | 800,000 | 2.0000 | 1.926 | 1.926 | 2.118 | 1.926 | 1.926 | 415,459 | 1.9256 | 0.00% |
| 2025-03-04 | 0 | 2.000 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.926 | 1.829 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.926 | 1.926 | - | - | - | 0 | - | 1.01% |
| 2025-02-28 | 0 | 1.980 | 1.900 | 2.050 | - | - | 0 | 0 | - | 1.906 | 1.829 | 1.974 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.980 | 1.970 | 2.100 | 1.930 | 1.940 | 6,304 | 12,180 | 1.9321 | 1.906 | 1.897 | 2.022 | 1.858 | 1.868 | 6,548 | 1.8602 | 1.54% |
| 2025-02-26 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 1.877 | 1.877 | - | - | - | 0 | - | 0.52% |
| 2025-02-25 | 0 | 1.940 | 1.880 | - | - | - | 0 | 0 | - | 1.868 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 1.940 | 1.890 | - | - | - | 100 | 244 | 2.4400 | 1.868 | 1.820 | - | - | - | 104 | 2.3492 | 0.00% |
| 2025-02-21 | 0 | 1.940 | 1.880 | - | - | - | 0 | 0 | - | 1.868 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 1.868 | 1.868 | - | - | - | 0 | - | 0.52% |
| 2025-02-19 | 0 | 1.930 | 1.870 | - | - | - | 0 | 0 | - | 1.858 | 1.800 | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 1.858 | 1.858 | - | - | - | 0 | - | 1.05% |
| 2025-02-17 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.839 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.839 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 1.910 | 1.880 | - | - | - | 0 | 0 | - | 1.839 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 1.839 | 1.839 | - | 1.839 | 1.839 | 4,155 | 1.8389 | 0.53% |
| 2025-02-11 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 8,000 | 15,200 | 1.9000 | 1.829 | 1.829 | - | 1.829 | 1.829 | 8,309 | 1.8293 | -1.04% |
| 2025-02-10 | 0 | 1.920 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.849 | 1.829 | 1.906 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.920 | 1.890 | 1.980 | - | - | 0 | 0 | - | 1.849 | 1.820 | 1.906 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.910 | 16,000 | 30,560 | 1.9100 | 1.849 | 1.849 | 1.877 | 1.839 | 1.839 | 16,618 | 1.8389 | 0.00% |
| 2025-02-05 | 0 | 1.920 | 1.880 | - | - | - | 0 | 0 | - | 1.849 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.920 | 1.900 | - | - | - | 1,264 | 2,351 | 1.8600 | 1.849 | 1.829 | - | - | - | 1,313 | 1.7908 | 0.00% |
| 2025-02-03 | 0 | 1.920 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.849 | 1.829 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 1.920 | 1.910 | - | - | - | 0 | 0 | - | 1.849 | 1.839 | - | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 1.920 | 1.890 | - | - | - | 0 | 0 | - | 1.849 | 1.820 | - | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 1.920 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.849 | 1.849 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 1.920 | 1.920 | 2.000 | 1.900 | 1.910 | 24,000 | 45,620 | 1.9008 | 1.849 | 1.849 | 1.926 | 1.829 | 1.839 | 24,928 | 1.8301 | 0.52% |
| 2025-01-22 | 0 | 1.910 | 1.910 | 2.000 | 1.900 | 1.900 | 6,000 | 11,400 | 1.9000 | 1.839 | 1.839 | 1.926 | 1.829 | 1.829 | 6,232 | 1.8293 | 0.53% |
| 2025-01-21 | 0 | 1.900 | 1.900 | 1.970 | - | - | 0 | 0 | - | 1.829 | 1.829 | 1.897 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 2,000 | 3,800 | 1.9000 | 1.829 | 1.829 | - | 1.829 | 1.829 | 2,077 | 1.8293 | -4.04% |
| 2025-01-17 | 0 | 1.980 | 1.930 | 1.980 | 1.980 | 1.980 | 4,000 | 7,920 | 1.9800 | 1.906 | 1.858 | 1.906 | 1.906 | 1.906 | 4,155 | 1.9063 | 1.54% |
| 2025-01-16 | 0 | 1.950 | 1.930 | 1.970 | - | - | 0 | 0 | - | 1.877 | 1.858 | 1.897 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 1.950 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.877 | 1.829 | 1.877 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.950 | 1.950 | 1.990 | 1.920 | 1.920 | 36,000 | 69,120 | 1.9200 | 1.877 | 1.877 | 1.916 | 1.849 | 1.849 | 37,391 | 1.8486 | 0.52% |
| 2025-01-13 | 0 | 1.940 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.868 | 1.829 | 1.926 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 1.940 | 1.940 | 1.980 | 1.890 | 1.900 | 19,264 | 36,471 | 1.8932 | 1.868 | 1.868 | 1.906 | 1.820 | 1.829 | 20,009 | 1.8228 | 0.52% |
| 2025-01-09 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 6,000 | 11,580 | 1.9300 | 1.858 | 1.858 | - | 1.858 | 1.858 | 6,232 | 1.8582 | 0.00% |
| 2025-01-08 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.858 | 1.820 | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.858 | 1.820 | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 1.930 | 1.890 | 1.930 | - | - | 0 | 0 | - | 1.858 | 1.820 | 1.858 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.930 | 1.880 | 1.930 | - | - | 0 | 0 | - | 1.858 | 1.810 | 1.858 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 1.930 | 1.890 | - | - | - | 0 | 0 | - | 1.858 | 1.820 | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 1.930 | 1.900 | 2.050 | - | - | 0 | 0 | - | 1.858 | 1.829 | 1.974 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 1.930 | 1.920 | 2.020 | 1.880 | 1.930 | 22,000 | 41,960 | 1.9073 | 1.858 | 1.849 | 1.945 | 1.810 | 1.858 | 22,850 | 1.8363 | 1.05% |
| 2024-12-27 | 0 | 1.910 | 1.910 | 2.080 | - | - | 0 | 0 | - | 1.839 | 1.839 | 2.003 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 1.910 | 1.910 | - | - | - | 0 | 0 | - | 1.839 | 1.839 | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 1.910 | 1.910 | 1.980 | 1.900 | 1.900 | 3,264 | 6,125 | 1.8765 | 1.839 | 1.839 | 1.906 | 1.829 | 1.829 | 3,390 | 1.8067 | -3.54% |
| 2024-12-20 | 0 | 1.980 | 1.940 | 2.040 | 1.970 | 1.980 | 18,000 | 35,620 | 1.9789 | 1.906 | 1.868 | 1.964 | 1.897 | 1.906 | 18,696 | 1.9053 | 1.54% |
| 2024-12-19 | 0 | 1.950 | 1.920 | - | - | - | 0 | 0 | - | 1.877 | 1.849 | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.950 | 1.950 | 1.980 | - | - | 14,000 | 27,160 | 1.9400 | 1.877 | 1.877 | 1.906 | - | - | 14,541 | 1.8678 | 0.52% |
| 2024-12-17 | 0 | 1.940 | 1.920 | - | - | - | 0 | 0 | - | 1.868 | 1.849 | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 1.940 | 1.930 | - | 1.940 | 1.940 | 16,000 | 31,040 | 1.9400 | 1.868 | 1.858 | - | 1.868 | 1.868 | 16,618 | 1.8678 | -0.51% |
| 2024-12-13 | 0 | 1.950 | 1.930 | - | - | - | 0 | 0 | - | 1.877 | 1.858 | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 1.877 | 1.877 | - | - | - | 0 | - | 0.52% |
| 2024-12-11 | 0 | 2.000 | 2.000 | 2.090 | - | - | 0 | 0 | - | 1.868 | 1.868 | 1.952 | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 2.000 | 2.000 | 2.090 | 1.970 | 1.970 | 2,640 | 5,181 | 1.9625 | 1.868 | 1.868 | 1.952 | 1.840 | 1.840 | 2,827 | 1.8328 | 0.00% |
| 2024-12-09 | 0 | 2.000 | 2.000 | - | 1.970 | 2.000 | 130,000 | 258,100 | 1.9854 | 1.868 | 1.868 | - | 1.840 | 1.868 | 139,200 | 1.8542 | 1.52% |
| 2024-12-06 | 0 | 1.970 | 1.970 | - | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 1.840 | 1.840 | - | 1.830 | 1.830 | 10,708 | 1.8305 | 0.51% |
| 2024-12-05 | 0 | 1.960 | 1.850 | - | 1.960 | 2.000 | 92,000 | 182,400 | 1.9826 | 1.830 | 1.728 | - | 1.830 | 1.868 | 98,511 | 1.8516 | -2.00% |
| 2024-12-04 | 0 | 2.000 | 1.910 | - | - | - | 0 | 0 | - | 1.868 | 1.784 | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.868 | 1.868 | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 2.000 | 1.980 | - | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 1.868 | 1.849 | - | 1.868 | 1.868 | 10,708 | 1.8678 | 0.00% |
| 2024-11-29 | 0 | 2.000 | 2.000 | 2.100 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 1.868 | 1.868 | 1.961 | 1.802 | 1.802 | 10,708 | 1.8024 | 0.00% |
| 2024-11-28 | 0 | 2.000 | 2.000 | 2.070 | 2.000 | 2.060 | 26,000 | 52,240 | 2.0092 | 1.868 | 1.868 | 1.933 | 1.868 | 1.924 | 27,840 | 1.8764 | -4.76% |
| 2024-11-27 | 0 | 2.100 | 2.060 | 2.100 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.961 | 1.924 | 1.961 | 1.961 | 1.961 | 2,142 | 1.9612 | 0.00% |
| 2024-11-26 | 0 | 2.100 | 2.080 | 2.100 | 2.100 | 2.100 | 52,000 | 109,200 | 2.1000 | 1.961 | 1.943 | 1.961 | 1.961 | 1.961 | 55,680 | 1.9612 | 0.00% |
| 2024-11-25 | 0 | 2.100 | 2.080 | - | - | - | 0 | 0 | - | 1.961 | 1.943 | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 2.100 | 2.080 | 2.100 | 2.100 | 2.100 | 22,000 | 46,200 | 2.1000 | 1.961 | 1.943 | 1.961 | 1.961 | 1.961 | 23,557 | 1.9612 | 0.00% |
| 2024-11-21 | 0 | 2.100 | 2.060 | - | - | - | 0 | 0 | - | 1.961 | 1.924 | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.961 | 1.915 | 2.008 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 2.100 | 2.050 | - | - | - | 0 | 0 | - | 1.961 | 1.915 | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 2.100 | 2.050 | - | - | - | 0 | 0 | - | 1.961 | 1.915 | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 2.100 | 2.100 | 2.300 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 1.961 | 1.961 | 2.148 | 1.915 | 1.915 | 12,849 | 1.9145 | -3.67% |
| 2024-11-14 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 2.036 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 2.036 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 2.180 | 2.080 | - | - | - | 0 | 0 | - | 2.036 | 1.943 | - | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 2.180 | 2.120 | - | - | - | 0 | 0 | - | 2.036 | 1.980 | - | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 2.180 | 2.120 | 2.180 | 2.110 | 2.180 | 50,000 | 107,000 | 2.1400 | 2.036 | 1.980 | 2.036 | 1.971 | 2.036 | 53,539 | 1.9986 | -0.91% |
| 2024-11-07 | 0 | 2.200 | 2.200 | - | 2.100 | 2.100 | 18,000 | 37,800 | 2.1000 | 2.055 | 2.055 | - | 1.961 | 1.961 | 19,274 | 1.9612 | 2.33% |
| 2024-11-06 | 0 | 2.150 | 2.110 | 2.150 | - | - | 0 | 0 | - | 2.008 | 1.971 | 2.008 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 2.150 | 2.150 | - | 2.110 | 2.150 | 116,000 | 245,800 | 2.1190 | 2.008 | 2.008 | - | 1.971 | 2.008 | 124,209 | 1.9789 | 1.42% |
| 2024-11-04 | 0 | 2.120 | 2.100 | - | - | - | 0 | 0 | - | 1.980 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 2.120 | 2.110 | - | - | - | 0 | 0 | - | 1.980 | 1.971 | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 2.120 | 2.100 | 2.220 | - | - | 0 | 0 | - | 1.980 | 1.961 | 2.073 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 2.120 | 2.120 | 2.260 | 2.120 | 2.130 | 20,000 | 42,420 | 2.1210 | 1.980 | 1.980 | 2.111 | 1.980 | 1.989 | 21,415 | 1.9808 | -0.47% |
| 2024-10-29 | 0 | 2.130 | 2.120 | 2.240 | 2.110 | 2.130 | 30,001 | 63,502 | 2.1167 | 1.989 | 1.980 | 2.092 | 1.971 | 1.989 | 32,124 | 1.9768 | -2.29% |
| 2024-10-28 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 2.036 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 2.180 | 2.100 | - | - | - | 0 | 0 | - | 2.036 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 2.180 | 2.060 | - | - | - | 0 | 0 | - | 2.036 | 1.924 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 2.180 | 2.040 | - | - | - | 0 | 0 | - | 2.036 | 1.905 | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 2.180 | 2.180 | 2.240 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 2.036 | 2.036 | 2.092 | 1.961 | 1.961 | 10,708 | 1.9612 | -2.68% |
| 2024-10-21 | 0 | 2.240 | 2.260 | 2.500 | 2.210 | 2.220 | 30,000 | 66,400 | 2.2133 | 2.092 | 2.111 | 2.335 | 2.064 | 2.073 | 32,123 | 2.0670 | -18.55% |
| 2024-10-18 | 0 | 2.750 | 2.200 | 2.890 | 2.750 | 2.750 | 30,768 | 84,074 | 2.7325 | 2.568 | 2.055 | 2.699 | 2.568 | 2.568 | 32,945 | 2.5519 | 30.33% |
| 2024-10-17 | 0 | 2.110 | 2.110 | - | 2.110 | 2.110 | 10,000 | 21,100 | 2.1100 | 1.971 | 1.971 | - | 1.971 | 1.971 | 10,708 | 1.9705 | -3.65% |
| 2024-10-16 | 0 | 2.190 | 2.100 | - | - | - | 0 | 0 | - | 2.045 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 2.190 | 2.100 | - | - | - | 0 | 0 | - | 2.045 | 1.961 | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 2.190 | 2.110 | - | - | - | 0 | 0 | - | 2.045 | 1.971 | - | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 2.190 | 2.160 | - | 2.190 | 2.190 | 10,000 | 21,900 | 2.1900 | 2.045 | 2.017 | - | 2.045 | 2.045 | 10,708 | 2.0453 | -0.90% |
| 2024-10-09 | 0 | 2.210 | 2.160 | 2.500 | - | - | 0 | 0 | - | 2.064 | 2.017 | 2.335 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 2.210 | 2.210 | - | 2.210 | 2.210 | 2,000 | 4,420 | 2.2100 | 2.064 | 2.064 | - | 2.064 | 2.064 | 2,142 | 2.0639 | 0.00% |
| 2024-10-07 | 0 | 2.210 | 2.090 | - | 2.200 | 2.200 | 8,000 | 17,600 | 2.2000 | 2.064 | 1.952 | - | 2.055 | 2.055 | 8,566 | 2.0546 | 8.33% |
| 2024-10-04 | 0 | 2.040 | 2.040 | 2.200 | 2.020 | 2.040 | 36,800 | 74,520 | 2.0250 | 1.905 | 1.905 | 2.055 | 1.886 | 1.905 | 39,404 | 1.8912 | 0.49% |
| 2024-10-03 | 0 | 2.030 | 2.030 | 2.190 | 2.010 | 2.010 | 46,000 | 92,460 | 2.0100 | 1.896 | 1.896 | 2.045 | 1.877 | 1.877 | 49,255 | 1.8772 | 1.00% |
| 2024-10-02 | 0 | 2.010 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.877 | 1.868 | 2.055 | - | - | 0 | - | 0.00% |
| 2024-09-30 | 0 | 2.010 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.877 | 1.868 | 2.055 | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 2.010 | 2.010 | 2.200 | - | - | 0 | 0 | - | 1.877 | 1.877 | 2.055 | - | - | 0 | - | 3.08% |
| 2024-09-26 | 0 | 1.950 | 1.940 | 2.200 | - | - | 0 | 0 | - | 1.821 | 1.812 | 2.055 | - | - | 0 | - | 0.00% |
| 2024-09-25 | 0 | 1.950 | 1.920 | 2.150 | - | - | 0 | 0 | - | 1.821 | 1.793 | 2.008 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 1.950 | 1.950 | 2.050 | - | - | 0 | 0 | - | 1.821 | 1.821 | 1.915 | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 1.950 | 1.940 | 2.200 | - | - | 0 | 0 | - | 1.821 | 1.812 | 2.055 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 1.950 | 1.950 | 2.040 | 1.900 | 1.940 | 103,908 | 197,509 | 1.9008 | 1.821 | 1.821 | 1.905 | 1.774 | 1.812 | 111,262 | 1.7752 | -2.50% |
| 2024-09-19 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.868 | 1.821 | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.868 | 1.868 | 1.961 | 1.868 | 1.868 | 4,283 | 1.8678 | 5.82% |
| 2024-09-16 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.765 | 1.738 | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 1.990 | 1.970 | - | - | - | 0 | 0 | - | 1.765 | 1.747 | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 1.990 | 1.990 | - | - | - | 0 | 0 | - | 1.765 | 1.765 | - | - | - | 0 | - | 1.02% |
| 2024-09-11 | 0 | 1.970 | 1.960 | - | 1.950 | 1.950 | 2,000 | 3,900 | 1.9500 | 1.747 | 1.738 | - | 1.730 | 1.730 | 2,255 | 1.7296 | -7.08% |
| 2024-09-10 | 0 | 2.120 | 1.960 | - | - | - | 0 | 0 | - | 1.880 | 1.738 | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 2.120 | 2.030 | 2.200 | - | - | 0 | 0 | - | 1.880 | 1.801 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 2.120 | 2.060 | 2.200 | - | - | 0 | 0 | - | 1.880 | 1.827 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 2.120 | 1.960 | - | - | - | 0 | 0 | - | 1.880 | 1.738 | - | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 2.120 | 2.000 | - | - | - | 0 | 0 | - | 1.880 | 1.774 | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 2.120 | 2.120 | 2.200 | - | - | 0 | 0 | - | 1.880 | 1.880 | 1.951 | - | - | 0 | - | 0.47% |
| 2024-08-30 | 0 | 2.110 | 1.950 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.730 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 2.110 | 1.960 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.738 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 2.110 | 1.980 | - | - | - | 0 | 0 | - | 1.872 | 1.756 | - | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 2.110 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.872 | 1.863 | 1.907 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 2.110 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.872 | 1.863 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 2.110 | 1.980 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.756 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 2.110 | 2.100 | 2.200 | 2.110 | 2.110 | 2,460 | 5,172 | 2.1024 | 1.872 | 1.863 | 1.951 | 1.872 | 1.872 | 2,773 | 1.8648 | 0.48% |
| 2024-08-21 | 0 | 2.100 | 2.010 | 2.180 | - | - | 0 | 0 | - | 1.863 | 1.783 | 1.934 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 2.100 | 1.970 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.747 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.863 | 1.818 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 2.100 | 2.050 | 2.150 | 2.050 | 2.100 | 8,000 | 16,600 | 2.0750 | 1.863 | 1.818 | 1.907 | 1.818 | 1.863 | 9,019 | 1.8405 | 5.00% |
| 2024-08-15 | 0 | 2.000 | 2.000 | - | 1.920 | 1.920 | 3,168 | 6,047 | 1.9088 | 1.774 | 1.774 | - | 1.703 | 1.703 | 3,572 | 1.6930 | -1.48% |
| 2024-08-14 | 0 | 2.030 | 2.030 | - | - | - | 0 | 0 | - | 1.801 | 1.801 | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 2.030 | 2.000 | - | 1.940 | 2.030 | 10,000 | 20,120 | 2.0120 | 1.801 | 1.774 | - | 1.721 | 1.801 | 11,274 | 1.7846 | 0.00% |
| 2024-08-12 | 0 | 2.030 | 1.970 | 2.030 | - | - | 0 | 0 | - | 1.801 | 1.747 | 1.801 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 2.030 | 2.030 | - | - | - | 0 | 0 | - | 1.801 | 1.801 | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 2.030 | 2.010 | - | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.801 | 1.783 | - | 1.801 | 1.801 | 2,255 | 1.8006 | 1.50% |
| 2024-08-07 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.774 | 1.774 | - | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.774 | 1.774 | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 8,000 | 16,000 | 2.0000 | 1.774 | 1.774 | - | 1.774 | 1.774 | 9,019 | 1.7740 | 0.00% |
| 2024-08-02 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.774 | 1.774 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 1.774 | 1.774 | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 5,484 | 10,923 | 1.9918 | 1.774 | 1.774 | - | 1.774 | 1.774 | 6,183 | 1.7667 | 1.52% |
| 2024-07-30 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.747 | 1.747 | - | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.747 | 1.694 | - | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 1.970 | 1.900 | - | - | - | 0 | 0 | - | 1.747 | 1.685 | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.747 | 1.694 | - | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.747 | 1.694 | - | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 1.970 | 1.950 | - | - | - | 0 | 0 | - | 1.747 | 1.730 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 1.970 | 1.910 | - | - | - | 0 | 0 | - | 1.747 | 1.694 | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.747 | 1.747 | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 1.970 | 1.970 | - | - | - | 0 | 0 | - | 1.747 | 1.747 | - | - | - | 0 | - | 1.55% |
| 2024-07-17 | 0 | 1.940 | 1.980 | 2.070 | 1.940 | 2.000 | 10,000 | 19,520 | 1.9520 | 1.721 | 1.756 | 1.836 | 1.721 | 1.774 | 11,274 | 1.7314 | -3.00% |
| 2024-07-16 | 0 | 2.000 | 1.970 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.774 | 1.747 | 1.863 | 1.774 | 1.774 | 2,255 | 1.7740 | 0.50% |
| 2024-07-15 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.765 | 1.712 | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 1.990 | 1.980 | - | - | - | 0 | 0 | - | 1.765 | 1.756 | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 1.990 | 1.940 | - | - | - | 0 | 0 | - | 1.765 | 1.721 | - | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.765 | 1.712 | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.765 | 1.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 1.990 | 1.970 | - | - | - | 0 | 0 | - | 1.765 | 1.747 | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 1.990 | 1.930 | - | - | - | 0 | 0 | - | 1.765 | 1.712 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 1.990 | 1.910 | - | - | - | 0 | 0 | - | 1.765 | 1.694 | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 1.990 | 1.960 | - | - | - | 0 | 0 | - | 1.765 | 1.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 1.990 | 1.990 | - | - | - | 0 | 0 | - | 1.765 | 1.765 | - | - | - | 0 | - | 1.53% |
| 2024-06-28 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 1.738 | 1.738 | - | - | - | 0 | - | 3.16% |
| 2024-06-27 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.685 | 1.685 | - | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.685 | 1.685 | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.685 | 1.685 | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 1.900 | 1.900 | - | 1.900 | 1.920 | 60,000 | 114,480 | 1.9080 | 1.685 | 1.685 | - | 1.685 | 1.703 | 67,645 | 1.6924 | -1.04% |
| 2024-06-21 | 0 | 1.920 | 1.900 | 1.980 | 1.920 | 1.920 | 28,000 | 53,760 | 1.9200 | 1.703 | 1.685 | 1.756 | 1.703 | 1.703 | 31,568 | 1.7030 | -2.54% |
| 2024-06-20 | 0 | 1.970 | 1.920 | 1.980 | 1.970 | 2.000 | 36,000 | 71,520 | 1.9867 | 1.747 | 1.703 | 1.756 | 1.747 | 1.774 | 40,587 | 1.7621 | 0.00% |
| 2024-06-19 | 0 | 1.970 | 1.950 | - | 1.970 | 1.970 | 20,000 | 39,400 | 1.9700 | 1.747 | 1.730 | - | 1.747 | 1.747 | 22,548 | 1.7473 | -1.50% |
| 2024-06-18 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.774 | 1.730 | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 2.000 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.774 | 1.730 | 1.863 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 2.000 | 1.950 | - | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.774 | 1.730 | - | 1.774 | 1.774 | 4,510 | 1.7740 | 0.00% |
| 2024-06-13 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.774 | 1.730 | 1.774 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.774 | 1.774 | 1.951 | 1.774 | 1.774 | 2,255 | 1.7740 | -2.44% |
| 2024-06-11 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.818 | 1.774 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.818 | 1.774 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.818 | 1.774 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 2.050 | 2.050 | 2.400 | 2.000 | 2.020 | 9,600 | 19,264 | 2.0067 | 1.818 | 1.818 | 2.129 | 1.774 | 1.792 | 10,823 | 1.7799 | -6.82% |
| 2024-06-04 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.863 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 2.200 | 2.000 | 2.350 | - | - | 0 | 0 | - | 1.951 | 1.774 | 2.084 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 2.200 | 2.150 | 2.350 | - | - | 0 | 0 | - | 1.951 | 1.907 | 2.084 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 2.200 | 2.130 | 2.350 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 1.951 | 1.889 | 2.084 | 1.951 | 1.951 | 2,255 | 1.9513 | 0.00% |
| 2024-05-29 | 0 | 2.200 | 2.180 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.934 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 2.200 | 2.070 | 2.290 | 2.100 | 2.200 | 60,000 | 131,500 | 2.1917 | 1.951 | 1.836 | 2.031 | 1.863 | 1.951 | 67,645 | 1.9440 | -4.35% |
| 2024-05-27 | 0 | 2.300 | 2.100 | 2.300 | - | - | 0 | 0 | - | 2.040 | 1.863 | 2.040 | - | - | 0 | - | -2.13% |
| 2024-05-24 | 0 | 2.350 | 2.110 | 2.400 | - | - | 0 | 0 | - | 2.084 | 1.872 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 2.350 | 2.120 | 2.400 | - | - | 0 | 0 | - | 2.084 | 1.880 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 2.350 | 2.100 | 2.400 | - | - | 0 | 0 | - | 2.084 | 1.863 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 2.350 | 2.110 | 2.400 | - | - | 0 | 0 | - | 2.084 | 1.872 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 2.350 | 2.280 | 2.400 | 2.350 | 2.350 | 6,000 | 14,100 | 2.3500 | 2.084 | 2.022 | 2.129 | 2.084 | 2.084 | 6,765 | 2.0844 | 2.17% |
| 2024-05-17 | 0 | 2.300 | 2.200 | 2.570 | 2.300 | 2.300 | 6,000 | 13,800 | 2.3000 | 2.040 | 1.951 | 2.280 | 2.040 | 2.040 | 6,765 | 2.0400 | 2.22% |
| 2024-05-16 | 0 | 2.250 | 2.180 | 2.300 | 2.250 | 2.250 | 16,000 | 36,000 | 2.2500 | 1.996 | 1.934 | 2.040 | 1.996 | 1.996 | 18,039 | 1.9957 | 0.00% |
| 2024-05-14 | 0 | 2.250 | 2.150 | 2.300 | 2.250 | 2.250 | 16,000 | 36,000 | 2.2500 | 1.996 | 1.907 | 2.040 | 1.996 | 1.996 | 18,039 | 1.9957 | 4.65% |
| 2024-05-13 | 0 | 2.150 | 2.000 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.774 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 2.150 | 1.890 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.676 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 2.150 | 2.100 | 2.460 | - | - | 0 | 0 | - | 1.907 | 1.863 | 2.182 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 2.150 | 2.100 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.863 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 2.150 | 2.070 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.836 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.907 | 1.774 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 2.150 | 2.050 | 2.160 | 2.100 | 2.150 | 14,000 | 29,640 | 2.1171 | 1.907 | 1.818 | 1.916 | 1.863 | 1.907 | 15,784 | 1.8779 | 1.90% |
| 2024-05-02 | 0 | 2.110 | 1.960 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.738 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-04-30 | 0 | 2.110 | 2.070 | 2.650 | - | - | 0 | 0 | - | 1.872 | 1.836 | 2.350 | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 2.110 | - | 2.410 | - | - | 0 | 0 | - | 1.872 | - | 2.138 | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 2.110 | 1.970 | 2.250 | 1.970 | 2.110 | 52,000 | 104,800 | 2.0154 | 1.872 | 1.747 | 1.996 | 1.747 | 1.872 | 58,626 | 1.7876 | 7.11% |
| 2024-04-25 | 0 | 1.970 | 1.800 | 2.450 | - | - | 0 | 0 | - | 1.747 | 1.597 | 2.173 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 1.970 | 1.880 | - | - | - | 0 | 0 | - | 1.747 | 1.668 | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 1.970 | 1.810 | 2.040 | - | - | 0 | 0 | - | 1.747 | 1.605 | 1.809 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 1.970 | 1.850 | 2.040 | - | - | 0 | 0 | - | 1.747 | 1.641 | 1.809 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 1.970 | 1.950 | 2.090 | 1.970 | 1.970 | 8,000 | 15,760 | 1.9700 | 1.747 | 1.730 | 1.854 | 1.747 | 1.747 | 9,019 | 1.7473 | 0.00% |
| 2024-04-18 | 0 | 1.970 | 1.970 | 2.110 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.872 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 1.970 | 1.970 | 2.250 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 1.970 | 1.970 | 2.100 | 1.920 | 1.920 | 2,532 | 4,861 | 1.9198 | 1.747 | 1.747 | 1.863 | 1.703 | 1.703 | 2,855 | 1.7028 | -6.64% |
| 2024-04-15 | 0 | 2.110 | 1.900 | 2.160 | - | - | 0 | 0 | - | 1.872 | 1.685 | 1.916 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 2.110 | 1.950 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.730 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 2.110 | 1.950 | - | 2.110 | 2.110 | 6,016 | 12,627 | 2.0989 | 1.872 | 1.730 | - | 1.872 | 1.872 | 6,783 | 1.8617 | 0.00% |
| 2024-04-10 | 0 | 2.110 | - | 2.300 | - | - | 0 | 0 | - | 1.872 | - | 2.040 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 2.110 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.774 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 2.110 | 2.110 | 2.200 | 2.020 | 2.030 | 12,037 | 24,393 | 2.0265 | 1.872 | 1.872 | 1.951 | 1.792 | 1.801 | 13,571 | 1.7975 | 0.00% |
| 2024-04-05 | 0 | 2.110 | 2.020 | 2.200 | - | - | 0 | 0 | - | 1.872 | 1.792 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 2.110 | 2.060 | 2.290 | - | - | 0 | 0 | - | 1.872 | 1.827 | 2.031 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 2.110 | 2.110 | 2.220 | - | - | 0 | 0 | - | 1.872 | 1.872 | 1.969 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 2.110 | 2.090 | - | - | - | 0 | 0 | - | 1.872 | 1.854 | - | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 2.110 | 2.110 | - | 2.110 | 2.110 | 8,336 | 17,515 | 2.1011 | 1.872 | 1.872 | - | 1.872 | 1.872 | 9,398 | 1.8637 | 0.00% |
| 2024-03-26 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.872 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.872 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 2.110 | - | - | - | - | 0 | 0 | - | 1.872 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 2.110 | 2.110 | - | - | - | 0 | 0 | - | 1.872 | 1.872 | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 2.110 | 2.110 | 2.300 | 2.100 | 2.100 | 7,600 | 15,912 | 2.0937 | 1.872 | 1.872 | 2.040 | 1.863 | 1.863 | 8,568 | 1.8570 | -0.47% |
| 2024-03-19 | 0 | 2.120 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.880 | 1.863 | 1.951 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 2.120 | 2.120 | 2.200 | 2.120 | 2.130 | 10,000 | 21,240 | 2.1240 | 1.880 | 1.880 | 1.951 | 1.880 | 1.889 | 11,274 | 1.8839 | -1.40% |
| 2024-03-15 | 0 | 2.150 | 2.130 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.889 | 1.996 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 1.907 | 1.907 | - | - | - | 0 | - | 2.38% |
| 2024-03-13 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 3,600 | 7,496 | 2.0822 | 1.863 | 1.863 | 2.040 | 1.863 | 1.863 | 4,059 | 1.8469 | -4.55% |
| 2024-03-12 | 0 | 2.200 | 2.160 | - | - | - | 0 | 0 | - | 1.951 | 1.916 | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 2.200 | 2.100 | 2.300 | 2.200 | 2.200 | 58,000 | 127,600 | 2.2000 | 1.951 | 1.863 | 2.040 | 1.951 | 1.951 | 65,391 | 1.9513 | 0.00% |
| 2024-03-08 | 0 | 2.200 | 2.160 | 2.220 | - | - | 0 | 0 | - | 1.951 | 1.916 | 1.969 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 2.200 | 2.050 | 2.220 | - | - | 0 | 0 | - | 1.951 | 1.818 | 1.969 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 1.951 | 1.907 | 1.951 | 1.951 | 1.951 | 20,294 | 1.9513 | 0.00% |
| 2024-03-05 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.863 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 2.200 | 2.170 | - | 2.200 | 2.200 | 90,000 | 198,000 | 2.2000 | 1.951 | 1.925 | - | 1.951 | 1.951 | 101,468 | 1.9513 | 0.00% |
| 2024-03-01 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.863 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 2.200 | 2.150 | - | 2.200 | 2.200 | 90,000 | 198,000 | 2.2000 | 1.951 | 1.907 | - | 1.951 | 1.951 | 101,468 | 1.9513 | 0.00% |
| 2024-02-28 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.951 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 1.951 | 1.951 | 2.040 | 1.951 | 1.951 | 2,255 | 1.9513 | 0.00% |
| 2024-02-26 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 1.951 | 1.951 | 2.040 | 1.951 | 1.951 | 11,274 | 1.9513 | 0.00% |
| 2024-02-23 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.951 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.951 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 7,600 | 16,656 | 2.1916 | 1.951 | 1.951 | - | 1.951 | 1.951 | 8,568 | 1.9439 | -0.45% |
| 2024-02-20 | 0 | 2.210 | 2.200 | - | - | - | 0 | 0 | - | 1.960 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 2.210 | 2.210 | - | - | - | 0 | 0 | - | 1.960 | 1.960 | - | - | - | 0 | - | 0.45% |
| 2024-02-16 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.951 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.951 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.951 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.951 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 9,600 | 21,056 | 2.1933 | 1.951 | 1.951 | 2.040 | 1.951 | 1.951 | 10,823 | 1.9454 | 0.00% |
| 2024-02-07 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.951 | 1.951 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 1.951 | 1.951 | 2.040 | 1.951 | 1.951 | 4,510 | 1.9513 | -4.35% |
| 2024-02-05 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 2.040 | 1.951 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 2.300 | 2.230 | 2.300 | - | - | 0 | 0 | - | 2.040 | 1.978 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.960 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 2.300 | 2.200 | 2.450 | - | - | 0 | 0 | - | 2.040 | 1.951 | 2.173 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 2.300 | 2.250 | 2.500 | - | - | 0 | 0 | - | 2.040 | 1.996 | 2.217 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 60,000 | 138,000 | 2.3000 | 2.040 | 2.040 | - | 2.040 | 2.040 | 67,645 | 2.0400 | 4.07% |
| 2024-01-24 | 0 | 2.210 | 2.210 | 2.300 | - | - | 0 | 0 | - | 1.960 | 1.960 | 2.040 | - | - | 0 | - | 0.45% |
| 2024-01-23 | 0 | 2.200 | 2.180 | 2.380 | - | - | 0 | 0 | - | 1.951 | 1.934 | 2.111 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 2.200 | 2.190 | 2.250 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 1.951 | 1.942 | 1.996 | 1.951 | 1.951 | 11,274 | 1.9513 | -5.17% |
| 2024-01-19 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.058 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.058 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.058 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 2.320 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.058 | 1.951 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 2.320 | 2.230 | 2.650 | - | - | 0 | 0 | - | 2.058 | 1.978 | 2.350 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 2.320 | 2.300 | 2.400 | 2.320 | 2.320 | 140,000 | 324,800 | 2.3200 | 2.058 | 2.040 | 2.129 | 2.058 | 2.058 | 157,839 | 2.0578 | 0.43% |
| 2024-01-11 | 0 | 2.310 | 2.310 | 2.400 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 2.049 | 2.049 | 2.129 | 2.040 | 2.040 | 11,274 | 2.0400 | 0.43% |
| 2024-01-10 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.960 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 2.300 | 2.210 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.960 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 2.300 | 2.230 | 2.400 | - | - | 0 | 0 | - | 2.040 | 1.978 | 2.129 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 74,000 | 170,200 | 2.3000 | 2.040 | 2.040 | 2.084 | 2.040 | 2.040 | 83,429 | 2.0400 | 0.00% |
| 2024-01-04 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.310 | 20,000 | 46,080 | 2.3040 | 2.040 | 2.040 | 2.084 | 2.040 | 2.049 | 22,548 | 2.0436 | -0.43% |
| 2024-01-03 | 0 | 2.310 | 2.310 | 2.500 | 2.300 | 2.310 | 22,000 | 50,680 | 2.3036 | 2.049 | 2.049 | 2.217 | 2.040 | 2.049 | 24,803 | 2.0433 | 0.00% |
| 2024-01-02 | 0 | 2.310 | 2.310 | 2.400 | - | - | 0 | 0 | - | 2.049 | 2.049 | 2.129 | - | - | 0 | - | 0.43% |
| 2023-12-29 | 0 | 2.300 | 2.260 | 2.500 | - | - | 0 | 0 | - | 2.040 | 2.005 | 2.217 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 2.300 | 2.260 | - | - | - | 0 | 0 | - | 2.040 | 2.005 | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 2.300 | 2.260 | - | - | - | 0 | 0 | - | 2.040 | 2.005 | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.040 | 2.040 | 2.217 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 2.300 | 2.260 | 2.500 | 2.300 | 2.320 | 18,000 | 41,560 | 2.3089 | 2.040 | 2.005 | 2.217 | 2.040 | 2.058 | 20,294 | 2.0479 | -4.17% |
| 2023-12-20 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 2.129 | 2.040 | 2.217 | 2.129 | 2.129 | 6,765 | 2.1287 | 0.00% |
| 2023-12-19 | 0 | 2.400 | 2.300 | 2.550 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 2.129 | 2.040 | 2.262 | 2.129 | 2.129 | 4,510 | 2.1287 | 2.13% |
| 2023-12-18 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.084 | 2.040 | 2.217 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 2.350 | 2.350 | 2.650 | - | - | 0 | 0 | - | 2.084 | 2.084 | 2.350 | - | - | 0 | - | 1.73% |
| 2023-12-14 | 0 | 2.310 | 2.250 | 2.650 | - | - | 0 | 0 | - | 2.049 | 1.996 | 2.350 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 2.310 | 2.230 | 2.650 | - | - | 0 | 0 | - | 2.049 | 1.978 | 2.350 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 2.370 | 2.370 | 2.450 | 2.370 | 2.400 | 4,632 | 10,962 | 2.3666 | 2.049 | 2.049 | 2.118 | 2.049 | 2.075 | 5,358 | 2.0460 | -1.25% |
| 2023-12-11 | 0 | 2.400 | 2.310 | 2.650 | - | - | 0 | 0 | - | 2.075 | 1.997 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 2.400 | 2.300 | 2.650 | - | - | 0 | 0 | - | 2.075 | 1.988 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 2.400 | 2.210 | 2.400 | - | - | 0 | 0 | - | 2.075 | 1.911 | 2.075 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 2.400 | 2.210 | 2.400 | - | - | 0 | 0 | - | 2.075 | 1.911 | 2.075 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 2.400 | 2.210 | 2.650 | - | - | 0 | 0 | - | 2.075 | 1.911 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 2.400 | 2.230 | 2.650 | - | - | 0 | 0 | - | 2.075 | 1.928 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 2.400 | 2.320 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 2.075 | 2.006 | 2.161 | 2.075 | 2.075 | 2,313 | 2.0749 | 2.13% |
| 2023-11-30 | 0 | 2.350 | 2.310 | 2.450 | 2.350 | 2.360 | 28,000 | 65,880 | 2.3529 | 2.032 | 1.997 | 2.118 | 2.032 | 2.040 | 32,388 | 2.0341 | -2.08% |
| 2023-11-29 | 0 | 2.400 | 2.360 | 2.450 | 2.370 | 2.400 | 20,000 | 47,800 | 2.3900 | 2.075 | 2.040 | 2.118 | 2.049 | 2.075 | 23,134 | 2.0662 | -2.44% |
| 2023-11-28 | 0 | 2.460 | 2.410 | 2.480 | 2.460 | 2.500 | 14,000 | 34,840 | 2.4886 | 2.127 | 2.083 | 2.144 | 2.127 | 2.161 | 16,194 | 2.1514 | 2.50% |
| 2023-11-27 | 0 | 2.400 | 2.400 | 2.650 | - | - | 0 | 0 | - | 2.075 | 2.075 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 2.400 | 2.380 | 2.550 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 2.075 | 2.058 | 2.205 | 2.075 | 2.075 | 4,627 | 2.0749 | 0.00% |
| 2023-11-23 | 0 | 2.400 | 2.360 | 2.550 | - | - | 0 | 0 | - | 2.075 | 2.040 | 2.205 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 2.400 | 2.380 | 2.550 | 2.400 | 2.410 | 18,000 | 43,220 | 2.4011 | 2.075 | 2.058 | 2.205 | 2.075 | 2.083 | 20,821 | 2.0758 | 0.00% |
| 2023-11-21 | 0 | 2.400 | 2.400 | 2.430 | 2.400 | 2.400 | 5,200 | 12,384 | 2.3815 | 2.075 | 2.075 | 2.101 | 2.075 | 2.075 | 6,015 | 2.0589 | -1.23% |
| 2023-11-20 | 0 | 2.430 | 2.380 | 2.650 | - | - | 0 | 0 | - | 2.101 | 2.058 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 2.430 | 2.410 | 2.500 | 2.430 | 2.450 | 32,000 | 78,200 | 2.4438 | 2.101 | 2.083 | 2.161 | 2.101 | 2.118 | 37,015 | 2.1127 | -2.80% |
| 2023-11-16 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.550 | 47,440 | 119,056 | 2.5096 | 2.161 | 2.161 | 2.205 | 2.161 | 2.205 | 54,874 | 2.1696 | -1.96% |
| 2023-11-15 | 0 | 2.550 | 2.500 | 2.550 | - | - | 0 | 0 | - | 2.205 | 2.161 | 2.205 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 2.550 | 2.510 | 2.550 | 2.500 | 2.550 | 54,000 | 135,200 | 2.5037 | 2.205 | 2.170 | 2.205 | 2.161 | 2.205 | 62,462 | 2.1645 | 1.19% |
| 2023-11-13 | 0 | 2.520 | 2.460 | 2.650 | - | - | 0 | 0 | - | 2.179 | 2.127 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 2.520 | 2.520 | 2.620 | - | - | 0 | 0 | - | 2.179 | 2.179 | 2.265 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 2.520 | 2.520 | 2.620 | 2.520 | 2.540 | 24,000 | 60,640 | 2.5267 | 2.179 | 2.179 | 2.265 | 2.179 | 2.196 | 27,761 | 2.1844 | -2.70% |
| 2023-11-08 | 0 | 2.590 | 2.500 | 2.590 | - | - | 0 | 0 | - | 2.239 | 2.161 | 2.239 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 2.590 | 2.500 | 2.620 | 2.590 | 2.590 | 2,000 | 5,180 | 2.5900 | 2.239 | 2.161 | 2.265 | 2.239 | 2.239 | 2,313 | 2.2391 | 0.00% |
| 2023-11-06 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.222 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 2.590 | 2.570 | 2.630 | - | - | 0 | 0 | - | 2.239 | 2.222 | 2.274 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 2.590 | 2.570 | 2.630 | - | - | 0 | 0 | - | 2.239 | 2.222 | 2.274 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 2.590 | 2.500 | 2.630 | - | - | 0 | 0 | - | 2.239 | 2.161 | 2.274 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 2.590 | 2.510 | 2.630 | 2.590 | 2.590 | 10,000 | 25,900 | 2.5900 | 2.239 | 2.170 | 2.274 | 2.239 | 2.239 | 11,567 | 2.2391 | 0.00% |
| 2023-10-30 | 0 | 2.590 | 2.550 | 2.630 | 2.590 | 2.650 | 5,204 | 13,490 | 2.5922 | 2.239 | 2.205 | 2.274 | 2.239 | 2.291 | 6,020 | 2.2410 | 0.00% |
| 2023-10-27 | 0 | 2.590 | 2.500 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.161 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 2.590 | 2.460 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.127 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.222 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 2.590 | 2.540 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.196 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 2.590 | 2.570 | 2.650 | - | - | 0 | 0 | - | 2.239 | 2.222 | 2.291 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 2.590 | 2.460 | 2.630 | - | - | 0 | 0 | - | 2.239 | 2.127 | 2.274 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 2.590 | 2.460 | 2.620 | 2.590 | 2.590 | 2,000 | 5,180 | 2.5900 | 2.239 | 2.127 | 2.265 | 2.239 | 2.239 | 2,313 | 2.2391 | -0.38% |
| 2023-10-17 | 0 | 2.600 | 2.490 | 2.600 | - | - | 0 | 0 | - | 2.248 | 2.153 | 2.248 | - | - | 0 | - | -1.14% |
| 2023-10-16 | 0 | 2.630 | 2.490 | 2.640 | - | - | 0 | 0 | - | 2.274 | 2.153 | 2.282 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 2.630 | 2.500 | 2.630 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 2.274 | 2.161 | 2.274 | 2.291 | 2.291 | 2,313 | 2.2910 | -0.75% |
| 2023-10-12 | 0 | 2.650 | 2.650 | 2.740 | 2.600 | 2.650 | 55,800 | 147,536 | 2.6440 | 2.291 | 2.291 | 2.369 | 2.248 | 2.291 | 64,544 | 2.2858 | -3.64% |
| 2023-10-11 | 0 | 2.750 | 2.610 | 2.750 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 2.377 | 2.256 | 2.377 | 2.377 | 2.377 | 2,313 | 2.3774 | -0.36% |
| 2023-10-10 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.386 | 2.248 | - | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.386 | 2.248 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 2.760 | 2.610 | - | - | - | 0 | 0 | - | 2.386 | 2.256 | - | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 2.760 | 2.680 | - | - | - | 0 | 0 | - | 2.386 | 2.317 | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 2.760 | 2.610 | - | - | - | 0 | 0 | - | 2.386 | 2.256 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 2.760 | 2.600 | - | - | - | 0 | 0 | - | 2.386 | 2.248 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.386 | 2.248 | 2.464 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 2.760 | 2.610 | 2.850 | - | - | 0 | 0 | - | 2.386 | 2.256 | 2.464 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 2.760 | 2.610 | 2.850 | - | - | 0 | 0 | - | 2.386 | 2.256 | 2.464 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.386 | 2.248 | 2.464 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 2.760 | 2.600 | 2.850 | - | - | 0 | 0 | - | 2.386 | 2.248 | 2.464 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 2.760 | 2.650 | 3.000 | - | - | 0 | 0 | - | 2.386 | 2.291 | 2.594 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 2.760 | 2.640 | 3.000 | - | - | 0 | 0 | - | 2.386 | 2.282 | 2.594 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 2.760 | 2.500 | 3.000 | - | - | 0 | 0 | - | 2.386 | 2.161 | 2.594 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 2.760 | 2.500 | 3.000 | - | - | 0 | 0 | - | 2.386 | 2.161 | 2.594 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 2.850 | 2.750 | 3.000 | 2.850 | 2.850 | 4,000 | 11,400 | 2.8500 | 2.386 | 2.302 | 2.512 | 2.386 | 2.386 | 4,778 | 2.3861 | -5.00% |
| 2023-09-15 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.512 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 3.000 | 2.850 | 3.030 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.537 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.512 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 3.000 | 2.850 | 3.000 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.512 | 2.386 | 2.512 | 2.512 | 2.512 | 4,778 | 2.5117 | 0.00% |
| 2023-09-11 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 3.000 | 3.000 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.512 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 3.000 | 2.900 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.512 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 3.000 | 2.600 | - | - | - | 0 | 0 | - | 2.512 | 2.177 | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.512 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.512 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 2.512 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 3.000 | 2.860 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.394 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 3.000 | 2.850 | 3.350 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.512 | 2.386 | 2.805 | 2.512 | 2.512 | 4,778 | 2.5117 | 0.00% |
| 2023-08-07 | 0 | 3.000 | 2.850 | 3.350 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 3.000 | 2.860 | 3.300 | - | - | 0 | 0 | - | 2.512 | 2.394 | 2.763 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 3.000 | 2.860 | 3.300 | - | - | 0 | 0 | - | 2.512 | 2.394 | 2.763 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 3.000 | 2.900 | 3.100 | - | - | 45 | 127 | 2.8222 | 2.512 | 2.428 | 2.595 | - | - | 54 | 2.3628 | 0.00% |
| 2023-07-31 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 3.000 | 2.860 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.394 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 3.000 | 2.900 | 3.180 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.512 | 2.428 | 2.662 | 2.512 | 2.512 | 4,778 | 2.5117 | 0.00% |
| 2023-07-26 | 0 | 3.000 | 2.850 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.512 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.512 | 2.386 | 2.512 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 3.000 | 2.900 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.428 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 3.000 | 2.970 | 3.100 | - | - | 0 | 0 | - | 2.512 | 2.487 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 3.000 | 2.950 | 3.100 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.512 | 2.470 | 2.595 | 2.512 | 2.512 | 4,778 | 2.5117 | 0.00% |
| 2023-07-18 | 0 | 3.000 | 2.900 | 3.100 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 2.512 | 2.428 | 2.595 | 2.512 | 2.512 | 35,833 | 2.5117 | -3.23% |
| 2023-07-14 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 2.595 | 2.595 | 2.763 | 2.595 | 2.595 | 7,167 | 2.5954 | 8.01% |
| 2023-07-13 | 0 | 2.870 | 2.870 | 3.300 | 2.800 | 2.800 | 2,632 | 7,344 | 2.7903 | 2.403 | 2.403 | 2.763 | 2.344 | 2.344 | 3,144 | 2.3361 | 0.00% |
| 2023-07-12 | 0 | 2.870 | 2.810 | 3.000 | - | - | 0 | 0 | - | 2.403 | 2.353 | 2.512 | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 2.870 | 2.760 | 3.100 | - | - | 0 | 0 | - | 2.403 | 2.311 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 2.870 | 2.760 | 3.050 | - | - | 0 | 0 | - | 2.403 | 2.311 | 2.554 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 2.870 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.403 | 2.302 | 2.503 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 2.870 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.403 | 2.302 | 2.503 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 2.870 | 2.750 | 3.200 | - | - | 0 | 0 | - | 2.403 | 2.302 | 2.679 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 2.870 | 2.720 | 3.100 | - | - | 0 | 0 | - | 2.403 | 2.277 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 2.870 | 2.800 | 3.010 | 2.600 | 2.870 | 155,344 | 414,220 | 2.6665 | 2.403 | 2.344 | 2.520 | 2.177 | 2.403 | 185,547 | 2.2324 | -4.65% |
| 2023-06-30 | 0 | 3.010 | 2.890 | 3.050 | - | - | 0 | 0 | - | 2.520 | 2.420 | 2.554 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 3.010 | 2.980 | 3.050 | - | - | 0 | 0 | - | 2.520 | 2.495 | 2.554 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 3.010 | 3.000 | 3.050 | 3.000 | 3.050 | 34,000 | 102,860 | 3.0253 | 2.520 | 2.512 | 2.554 | 2.512 | 2.554 | 40,611 | 2.5328 | -2.90% |
| 2023-06-27 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 2.595 | 2.470 | 2.595 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 3.100 | 2.860 | 3.300 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 2.595 | 2.394 | 2.763 | 2.595 | 2.595 | 7,167 | 2.5954 | -4.62% |
| 2023-06-23 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 2.721 | - | 2.721 | - | - | 0 | - | -1.52% |
| 2023-06-21 | 0 | 3.300 | 3.170 | 3.300 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 2.763 | 2.654 | 2.763 | 2.763 | 2.763 | 9,555 | 2.7628 | -1.49% |
| 2023-06-20 | 0 | 3.350 | 2.880 | 3.350 | - | - | 0 | 0 | - | 2.805 | 2.411 | 2.805 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 3.350 | 3.140 | 3.350 | - | - | 0 | 0 | - | 2.805 | 2.629 | 2.805 | - | - | 0 | - | -0.89% |
| 2023-06-16 | 0 | 3.380 | 3.180 | 3.380 | - | - | 968 | 2,991 | 3.0899 | 2.830 | 2.662 | 2.830 | - | - | 1,156 | 2.5869 | 0.00% |
| 2023-06-15 | 0 | 3.380 | 2.880 | 3.380 | - | - | 0 | 0 | - | 2.830 | 2.411 | 2.830 | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 3.380 | 2.880 | 3.380 | - | - | 0 | 0 | - | 2.830 | 2.411 | 2.830 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 3.380 | 2.900 | 3.380 | - | - | 0 | 0 | - | 2.830 | 2.428 | 2.830 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 3.380 | 3.140 | 3.380 | - | - | 0 | 0 | - | 2.830 | 2.629 | 2.830 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 3.380 | 3.200 | - | 3.380 | 3.380 | 6,000 | 20,280 | 3.3800 | 2.830 | 2.679 | - | 2.830 | 2.830 | 7,167 | 2.8298 | -0.59% |
| 2023-06-08 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.512 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 3.400 | 2.980 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.847 | 2.495 | 2.847 | 2.847 | 2.847 | 2,389 | 2.8466 | 0.00% |
| 2023-06-06 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.847 | - | 2.847 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 2.847 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 3.400 | 2.950 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.470 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.847 | - | 2.847 | 2.847 | 2.847 | 2,389 | 2.8466 | 0.00% |
| 2023-05-31 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.847 | - | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.847 | - | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 3.400 | 3.170 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.654 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 3.400 | 3.160 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.646 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 3.400 | 3.160 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.646 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 3.400 | 3.180 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.662 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.512 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.512 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.512 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 3.400 | 3.200 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.679 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 3.400 | 2.900 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.428 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.512 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.847 | - | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 3.400 | 3.100 | 3.600 | - | - | 0 | 0 | - | 2.847 | 2.595 | 3.014 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 3.400 | 3.310 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.771 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 3.400 | 3.250 | 3.500 | - | - | 0 | 0 | - | 2.847 | 2.721 | 2.930 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.721 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 3.400 | 3.310 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.847 | 2.771 | 2.847 | 2.847 | 2.847 | 23,889 | 2.8466 | 0.00% |
| 2023-05-04 | 0 | 3.400 | 3.300 | - | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 2.847 | 2.763 | - | 2.847 | 2.847 | 47,777 | 2.8466 | 0.00% |
| 2023-05-03 | 0 | 3.400 | 3.100 | - | - | - | 0 | 0 | - | 2.847 | 2.595 | - | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 3.400 | 3.400 | 3.900 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 2.847 | 2.847 | 3.265 | 2.847 | 2.847 | 47,777 | 2.8466 | 0.00% |
| 2023-04-28 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 2.847 | 2.847 | 2.930 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 46,000 | 156,400 | 3.4000 | 2.847 | 2.805 | 2.847 | 2.847 | 2.847 | 54,944 | 2.8466 | 0.00% |
| 2023-04-26 | 0 | 3.400 | 3.100 | 3.400 | - | - | 0 | 0 | - | 2.847 | 2.595 | 2.847 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 2.847 | - | 2.930 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 3.400 | 3.360 | 3.600 | 3.400 | 3.400 | 50,000 | 170,000 | 3.4000 | 2.847 | 2.813 | 3.014 | 2.847 | 2.847 | 59,721 | 2.8466 | -2.86% |
| 2023-04-21 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.930 | 2.930 | 3.014 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 3.500 | 3.500 | 3.600 | 3.250 | 3.500 | 17,068 | 57,649 | 3.3776 | 2.930 | 2.930 | 3.014 | 2.721 | 2.930 | 20,386 | 2.8278 | 0.00% |
| 2023-04-19 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 2.930 | 2.763 | 2.930 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 3.500 | 3.350 | 3.500 | 3.400 | 3.500 | 12,000 | 41,000 | 3.4167 | 2.930 | 2.805 | 2.930 | 2.847 | 2.930 | 14,333 | 2.8605 | 0.00% |
| 2023-04-17 | 0 | 3.500 | 3.200 | 3.600 | - | - | 0 | 0 | - | 2.930 | 2.679 | 3.014 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 3.500 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.930 | 2.847 | 3.014 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 3.500 | 3.350 | 3.600 | 3.500 | 3.500 | 42,000 | 147,000 | 3.5000 | 2.930 | 2.805 | 3.014 | 2.930 | 2.930 | 50,166 | 2.9303 | 3.55% |
| 2023-04-12 | 0 | 3.380 | 3.250 | 3.800 | - | - | 0 | 0 | - | 2.830 | 2.721 | 3.181 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 3.380 | 3.380 | 3.850 | 3.380 | 3.380 | 6,000 | 20,280 | 3.3800 | 2.830 | 2.830 | 3.223 | 2.830 | 2.830 | 7,167 | 2.8298 | 0.00% |
| 2023-04-06 | 0 | 3.380 | 3.380 | 3.540 | 3.380 | 3.380 | 20,000 | 67,600 | 3.3800 | 2.830 | 2.830 | 2.964 | 2.830 | 2.830 | 23,889 | 2.8298 | 0.00% |
| 2023-04-04 | 0 | 3.380 | 3.300 | 3.380 | 3.360 | 3.380 | 10,000 | 33,760 | 3.3760 | 2.830 | 2.763 | 2.830 | 2.813 | 2.830 | 11,944 | 2.8265 | 0.60% |
| 2023-04-03 | 0 | 3.360 | 3.360 | 3.700 | 3.300 | 3.400 | 5,977 | 19,647 | 3.2871 | 2.813 | 2.813 | 3.098 | 2.763 | 2.847 | 7,139 | 2.7520 | -9.19% |
| 2023-03-31 | 0 | 3.700 | 3.150 | 4.250 | - | - | 0 | 0 | - | 3.098 | 2.637 | 3.558 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 3.700 | 3.350 | 4.300 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 3.098 | 2.805 | 3.600 | 3.098 | 3.098 | 2,389 | 3.0977 | -2.63% |
| 2023-03-29 | 0 | 3.800 | 3.620 | 3.800 | - | - | 1,200 | 4,260 | 3.5500 | 3.181 | 3.031 | 3.181 | - | - | 1,433 | 2.9721 | -3.80% |
| 2023-03-28 | 0 | 3.950 | 3.600 | 4.500 | - | - | 0 | 0 | - | 3.307 | 3.014 | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 3.950 | 3.450 | 4.470 | - | - | 0 | 0 | - | 3.307 | 2.888 | 3.742 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.307 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.307 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.307 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.307 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 3.950 | - | 4.500 | - | - | 0 | 0 | - | 3.307 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 3.950 | 3.390 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.838 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 3.950 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 3.950 | 3.400 | 4.490 | - | - | 0 | 0 | - | 3.307 | 2.847 | 3.759 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 3.950 | 3.500 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.930 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 3.950 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.767 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 3.950 | 3.380 | 3.950 | - | - | 0 | 0 | - | 3.307 | 2.830 | 3.307 | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 3.950 | 3.510 | 4.490 | - | - | 0 | 0 | - | 3.307 | 2.939 | 3.759 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 3.950 | 3.400 | 4.460 | - | - | 0 | 0 | - | 3.307 | 2.847 | 3.734 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 3.950 | 3.620 | 3.980 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 3.307 | 3.031 | 3.332 | 3.307 | 3.307 | 2,389 | 3.3070 | -0.25% |
| 2023-03-01 | 0 | 3.960 | 3.520 | 4.200 | - | - | 0 | 0 | - | 3.315 | 2.947 | 3.516 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 3.960 | 3.380 | 4.000 | - | - | 0 | 0 | - | 3.315 | 2.830 | 3.349 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 3.960 | - | 4.500 | - | - | 0 | 0 | - | 3.315 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 3.960 | 3.380 | 4.500 | - | - | 0 | 0 | - | 3.315 | 2.830 | 3.767 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 3.960 | 3.400 | 4.000 | - | - | 0 | 0 | - | 3.315 | 2.847 | 3.349 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 3.960 | 3.650 | 4.490 | - | - | 0 | 0 | - | 3.315 | 3.056 | 3.759 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 3.960 | - | 4.400 | - | - | 0 | 0 | - | 3.315 | - | 3.684 | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 3.960 | 3.500 | 4.420 | - | - | 0 | 0 | - | 3.315 | 2.930 | 3.701 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 3.960 | 3.600 | 3.960 | - | - | 0 | 0 | - | 3.315 | 3.014 | 3.315 | - | - | 0 | - | -0.25% |
| 2023-02-16 | 0 | 3.970 | - | 4.400 | - | - | 0 | 0 | - | 3.324 | - | 3.684 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 3.970 | 3.390 | 4.480 | - | - | 0 | 0 | - | 3.324 | 2.838 | 3.751 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 3.970 | 3.700 | 3.990 | - | - | 0 | 0 | - | 3.324 | 3.098 | 3.341 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 3.970 | - | 4.500 | - | - | 0 | 0 | - | 3.324 | - | 3.767 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.324 | - | 3.324 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.324 | - | 3.324 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.324 | - | 3.324 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 3.970 | 3.610 | 3.970 | - | - | 0 | 0 | - | 3.324 | 3.022 | 3.324 | - | - | 0 | - | -0.25% |
| 2023-02-06 | 0 | 3.980 | 3.600 | 3.980 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.332 | 3.014 | 3.332 | 3.349 | 3.349 | 2,389 | 3.3489 | 12.11% |
| 2023-02-03 | 0 | 3.550 | 3.550 | 3.970 | 3.510 | 3.510 | 3,344 | 11,656 | 3.4856 | 2.972 | 2.972 | 3.324 | 2.939 | 2.939 | 3,994 | 2.9183 | 0.85% |
| 2023-02-02 | 0 | 3.520 | 3.520 | 3.980 | 3.180 | 3.590 | 24,000 | 82,540 | 3.4392 | 2.947 | 2.947 | 3.332 | 2.662 | 3.006 | 28,666 | 2.8793 | -3.56% |
| 2023-02-01 | 0 | 3.650 | 3.570 | 3.980 | - | - | 0 | 0 | - | 3.056 | 2.989 | 3.332 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 3.650 | 3.530 | 3.980 | - | - | 0 | 0 | - | 3.056 | 2.955 | 3.332 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 3.650 | 3.600 | 3.980 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 3.056 | 3.014 | 3.332 | 3.056 | 3.056 | 11,944 | 3.0559 | 0.00% |
| 2023-01-27 | 0 | 3.650 | 3.510 | 3.980 | - | - | 0 | 0 | - | 3.056 | 2.939 | 3.332 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 3.650 | 3.650 | 3.930 | 3.650 | 3.650 | 27,296 | 99,578 | 3.6481 | 3.056 | 3.056 | 3.290 | 3.056 | 3.056 | 32,603 | 3.0543 | 1.39% |
| 2023-01-20 | 0 | 3.600 | 3.570 | 3.700 | - | - | 0 | 0 | - | 3.014 | 2.989 | 3.098 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 3.600 | 3.560 | 3.680 | - | - | 0 | 0 | - | 3.014 | 2.981 | 3.081 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 3.600 | 3.570 | 3.700 | - | - | 0 | 0 | - | 3.014 | 2.989 | 3.098 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 3.014 | 3.014 | 3.098 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 3.600 | 3.600 | 3.890 | - | - | 0 | 0 | - | 3.014 | 3.014 | 3.257 | - | - | 0 | - | 1.12% |
| 2023-01-13 | 0 | 3.560 | 3.550 | 3.630 | - | - | 0 | 0 | - | 2.981 | 2.972 | 3.039 | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 3.560 | 3.540 | 3.650 | - | - | 0 | 0 | - | 2.981 | 2.964 | 3.056 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 3.560 | 3.510 | 3.700 | - | - | 0 | 0 | - | 2.981 | 2.939 | 3.098 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 3.560 | 3.540 | 3.600 | - | - | 0 | 0 | - | 2.981 | 2.964 | 3.014 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 3.560 | 3.510 | 3.570 | 3.550 | 3.560 | 20,000 | 71,100 | 3.5550 | 2.981 | 2.939 | 2.989 | 2.972 | 2.981 | 23,889 | 2.9763 | 0.85% |
| 2023-01-06 | 0 | 3.530 | 3.530 | 3.550 | 3.530 | 3.530 | 2,000 | 7,060 | 3.5300 | 2.955 | 2.955 | 2.972 | 2.955 | 2.955 | 2,389 | 2.9554 | 0.00% |
| 2023-01-05 | 0 | 3.530 | 3.500 | 3.530 | 3.510 | 3.530 | 32,000 | 112,540 | 3.5169 | 2.955 | 2.930 | 2.955 | 2.939 | 2.955 | 38,222 | 2.9444 | 0.57% |
| 2023-01-04 | 0 | 3.510 | 3.300 | 3.510 | - | - | 0 | 0 | - | 2.939 | 2.763 | 2.939 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 3.510 | 3.450 | 3.510 | - | - | 0 | 0 | - | 2.939 | 2.888 | 2.939 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 3.510 | 3.300 | 3.510 | 3.510 | 3.510 | 20,000 | 70,200 | 3.5100 | 2.939 | 2.763 | 2.939 | 2.939 | 2.939 | 23,889 | 2.9386 | 0.00% |
| 2022-12-29 | 0 | 3.510 | 3.480 | 3.800 | - | - | 0 | 0 | - | 2.939 | 2.914 | 3.181 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 3.510 | 3.520 | 3.800 | 3.450 | 3.500 | 62,000 | 215,000 | 3.4677 | 2.939 | 2.947 | 3.181 | 2.888 | 2.930 | 74,055 | 2.9033 | 2.93% |
| 2022-12-23 | 0 | 3.410 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.763 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 3.410 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.805 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 3.410 | 3.410 | 3.470 | 3.300 | 3.470 | 208,000 | 707,720 | 3.4025 | 2.855 | 2.855 | 2.905 | 2.763 | 2.905 | 248,441 | 2.8486 | -1.16% |
| 2022-12-20 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.888 | 2.805 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 3.450 | 3.420 | 3.450 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 2.888 | 2.863 | 2.888 | 2.888 | 2.888 | 23,889 | 2.8884 | 0.00% |
| 2022-12-16 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.888 | 2.847 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 3.450 | 3.420 | 3.450 | - | - | 0 | 0 | - | 2.888 | 2.863 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 3.450 | 3.410 | 3.450 | 3.450 | 3.450 | 146,000 | 503,700 | 3.4500 | 2.888 | 2.855 | 2.888 | 2.888 | 2.888 | 174,386 | 2.8884 | 0.00% |
| 2022-12-13 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 222,000 | 765,900 | 3.4500 | 2.888 | 2.847 | 2.888 | 2.888 | 2.888 | 265,163 | 2.8884 | 1.17% |
| 2022-12-12 | 0 | 3.410 | 3.280 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.746 | 2.888 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 3.450 | 3.420 | 3.450 | 3.450 | 3.450 | 200,000 | 690,000 | 3.4500 | 2.855 | 2.830 | 2.855 | 2.855 | 2.855 | 241,688 | 2.8549 | 0.00% |
| 2022-12-08 | 0 | 3.450 | 3.410 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.822 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.855 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 3.450 | 3.430 | 3.450 | 3.300 | 3.450 | 46,000 | 158,060 | 3.4361 | 2.855 | 2.838 | 2.855 | 2.731 | 2.855 | 55,588 | 2.8434 | 0.00% |
| 2022-12-02 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 36,000 | 124,200 | 3.4500 | 2.855 | 2.814 | 2.855 | 2.855 | 2.855 | 43,504 | 2.8549 | 1.47% |
| 2022-12-01 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.814 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 3.400 | 3.300 | 3.440 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.847 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 3.400 | 3.200 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.648 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 3.400 | 3.300 | 3.640 | - | - | 0 | 0 | - | 2.814 | 2.731 | 3.012 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 3.400 | 3.350 | 3.640 | - | - | 0 | 0 | - | 2.814 | 2.772 | 3.012 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.731 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 3.400 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.772 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 2.814 | 2.814 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.450 | 308,000 | 1,062,300 | 3.4490 | 2.814 | 2.814 | 2.855 | 2.814 | 2.855 | 372,199 | 2.8541 | 1.49% |
| 2022-11-14 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.772 | 2.772 | 2.855 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.772 | 2.772 | 2.855 | - | - | 0 | - | 1.21% |
| 2022-11-10 | 0 | 3.310 | 3.310 | 3.350 | 3.200 | 3.450 | 10,968 | 36,358 | 3.3149 | 2.739 | 2.739 | 2.772 | 2.648 | 2.855 | 13,254 | 2.7431 | -4.06% |
| 2022-11-09 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.855 | 2.814 | 3.277 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.855 | 2.814 | 3.277 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 3.450 | 3.400 | 3.960 | - | - | 0 | 0 | - | 2.855 | 2.814 | 3.277 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 3.450 | 3.450 | 3.940 | - | - | 0 | 0 | - | 2.855 | 2.855 | 3.260 | - | - | 0 | - | 0.58% |
| 2022-11-03 | 0 | 3.430 | 3.400 | 3.940 | - | - | 0 | 0 | - | 2.838 | 2.814 | 3.260 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 3.430 | 3.430 | 3.920 | - | - | 0 | 0 | - | 2.838 | 2.838 | 3.244 | - | - | 0 | - | 0.59% |
| 2022-11-01 | 0 | 3.410 | 3.410 | 3.790 | - | - | 0 | 0 | - | 2.822 | 2.822 | 3.136 | - | - | 0 | - | 0.29% |
| 2022-10-31 | 0 | 3.400 | 3.400 | 3.910 | - | - | 0 | 0 | - | 2.814 | 2.814 | 3.236 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 3.400 | 3.400 | 3.910 | - | - | 0 | 0 | - | 2.814 | 2.814 | 3.236 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 3.400 | 3.400 | 4.000 | - | - | 0 | 0 | - | 2.814 | 2.814 | 3.310 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 3.400 | 3.350 | 4.200 | 3.400 | 3.400 | 6,785 | 22,990 | 3.3884 | 2.814 | 2.772 | 3.476 | 2.814 | 2.814 | 8,199 | 2.8039 | -11.69% |
| 2022-10-25 | 0 | 3.850 | - | 4.200 | - | - | 0 | 0 | - | 3.186 | - | 3.476 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 3.850 | 3.450 | 4.200 | - | - | 0 | 0 | - | 3.186 | 2.855 | 3.476 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 3.850 | 3.600 | 4.200 | - | - | 0 | 0 | - | 3.186 | 2.979 | 3.476 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 3.850 | 3.300 | 4.190 | - | - | 0 | 0 | - | 3.186 | 2.731 | 3.467 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 3.850 | 3.450 | 4.190 | - | - | 0 | 0 | - | 3.186 | 2.855 | 3.467 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 3.850 | 3.620 | 4.000 | - | - | 0 | 0 | - | 3.186 | 2.996 | 3.310 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 3.850 | 3.600 | 4.200 | - | - | 0 | 0 | - | 3.186 | 2.979 | 3.476 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 3.850 | 3.750 | 3.970 | - | - | 0 | 0 | - | 3.186 | 3.103 | 3.285 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 3.850 | 3.750 | 3.960 | 3.850 | 4.500 | 24,000 | 98,440 | 4.1017 | 3.186 | 3.103 | 3.277 | 3.186 | 3.724 | 29,003 | 3.3942 | -9.41% |
| 2022-10-12 | 0 | 4.250 | - | 4.300 | - | - | 0 | 0 | - | 3.517 | - | 3.558 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 4.250 | - | 4.300 | - | - | 0 | 0 | - | 3.517 | - | 3.558 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 4.250 | 3.700 | 4.250 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 3.517 | 3.062 | 3.517 | 3.517 | 3.517 | 12,084 | 3.5169 | 13.33% |
| 2022-10-07 | 0 | 3.750 | 3.450 | 4.100 | - | - | 0 | 0 | - | 3.103 | 2.855 | 3.393 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 3.750 | 3.450 | 4.100 | - | - | 0 | 0 | - | 3.103 | 2.855 | 3.393 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 3.103 | 2.855 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 3.103 | 2.855 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 3.750 | 3.600 | 4.250 | - | - | 0 | 0 | - | 3.103 | 2.979 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 3.750 | 3.700 | 4.250 | - | - | 0 | 0 | - | 3.103 | 3.062 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 3.750 | 3.550 | 4.250 | - | - | 0 | 0 | - | 3.103 | 2.938 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 3.750 | 3.450 | 4.250 | - | - | 0 | 0 | - | 3.103 | 2.855 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 3.750 | 3.550 | - | - | - | 0 | 0 | - | 3.103 | 2.938 | - | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 3.750 | 3.750 | 4.250 | - | - | 0 | 0 | - | 3.103 | 3.103 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 3.750 | 3.750 | 4.250 | 3.750 | 3.750 | 2,000 | 7,500 | 3.7500 | 3.103 | 3.103 | 3.517 | 3.103 | 3.103 | 2,417 | 3.1032 | -3.85% |
| 2022-09-21 | 0 | 3.900 | 3.750 | 4.250 | - | - | 0 | 0 | - | 3.227 | 3.103 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 3.900 | 3.900 | 4.150 | - | - | 0 | 0 | - | 3.227 | 3.227 | 3.434 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 3.900 | 3.900 | 4.200 | 3.900 | 3.900 | 2,532 | 9,848 | 3.8894 | 3.227 | 3.227 | 3.476 | 3.227 | 3.227 | 3,060 | 3.2185 | 0.00% |
| 2022-09-16 | 0 | 3.900 | 3.750 | 4.250 | - | - | 0 | 0 | - | 3.227 | 3.103 | 3.517 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 3.900 | 3.810 | 4.000 | - | - | 0 | 0 | - | 3.227 | 3.153 | 3.310 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 3.900 | 3.900 | 4.500 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 3.227 | 3.227 | 3.724 | 3.227 | 3.227 | 9,668 | 3.2273 | -0.51% |
| 2022-09-13 | 0 | 4.000 | 3.900 | 4.500 | - | - | 0 | 0 | - | 3.244 | 3.163 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.244 | 3.001 | 3.244 | - | - | 0 | - | -2.44% |
| 2022-09-08 | 0 | 4.100 | 3.900 | 4.100 | - | - | 0 | 0 | - | 3.325 | 3.163 | 3.325 | - | - | 0 | - | -2.84% |
| 2022-09-07 | 0 | 4.220 | 4.100 | 4.250 | - | - | 0 | 0 | - | 3.422 | 3.325 | 3.447 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 4.220 | 4.220 | 4.250 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 3.422 | 3.422 | 3.447 | 3.366 | 3.366 | 4,932 | 3.3655 | -0.71% |
| 2022-09-05 | 0 | 4.250 | 4.200 | 4.300 | - | - | 0 | 0 | - | 3.447 | 3.406 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 4.250 | 4.200 | 4.330 | - | - | 0 | 0 | - | 3.447 | 3.406 | 3.511 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 4.250 | 4.250 | 4.500 | - | - | 0 | 0 | - | 3.447 | 3.447 | 3.649 | - | - | 0 | - | 1.19% |
| 2022-08-31 | 0 | 4.200 | 4.200 | 4.500 | - | - | 0 | 0 | - | 3.406 | 3.406 | 3.649 | - | - | 0 | - | 0.96% |
| 2022-08-30 | 0 | 4.160 | 4.160 | 4.200 | 4.110 | 4.110 | 10,000 | 41,100 | 4.1100 | 3.374 | 3.374 | 3.406 | 3.333 | 3.333 | 12,331 | 3.3331 | 0.00% |
| 2022-08-29 | 0 | 4.160 | 4.060 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.293 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 4.160 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.244 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 4.160 | 4.050 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.284 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 4.160 | 4.080 | 4.160 | 3.900 | 4.160 | 12,000 | 47,320 | 3.9433 | 3.374 | 3.309 | 3.374 | 3.163 | 3.374 | 14,797 | 3.1979 | 0.00% |
| 2022-08-23 | 0 | 4.160 | 3.850 | 4.480 | - | - | 0 | 0 | - | 3.374 | 3.122 | 3.633 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 4.160 | 3.900 | 4.480 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.633 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 4.160 | 3.960 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.211 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 4.160 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.244 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 4.160 | 3.850 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.122 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 4.160 | 3.850 | - | - | - | 0 | 0 | - | 3.374 | 3.122 | - | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 4.160 | 3.830 | - | - | - | 0 | 0 | - | 3.374 | 3.106 | - | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 4.160 | 3.830 | 4.250 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.447 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 4.160 | 3.830 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.106 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 4.160 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 4.160 | 3.900 | 4.500 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 4.160 | 3.900 | 4.250 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.447 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 4.160 | 3.900 | 4.250 | - | - | 0 | 0 | - | 3.374 | 3.163 | 3.447 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 4.160 | 4.160 | 4.250 | 4.160 | 4.160 | 10,000 | 41,600 | 4.1600 | 3.374 | 3.374 | 3.447 | 3.374 | 3.374 | 12,331 | 3.3736 | -6.52% |
| 2022-07-19 | 0 | 4.450 | 4.100 | 4.490 | 4.100 | 4.450 | 224,000 | 919,500 | 4.1049 | 3.609 | 3.325 | 3.641 | 3.325 | 3.609 | 276,214 | 3.3289 | 12.37% |
| 2022-07-18 | 0 | 3.960 | 3.950 | 4.000 | 3.900 | 4.000 | 68,984 | 275,216 | 3.9896 | 3.211 | 3.203 | 3.244 | 3.163 | 3.244 | 85,064 | 3.2354 | -3.41% |
| 2022-07-15 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.325 | 3.244 | 3.325 | - | - | 0 | - | -1.20% |
| 2022-07-14 | 0 | 4.150 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.366 | 3.163 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 4.150 | 4.000 | 4.300 | 4.100 | 4.150 | 22,000 | 90,300 | 4.1045 | 3.366 | 3.244 | 3.487 | 3.325 | 3.366 | 27,128 | 3.3286 | 1.22% |
| 2022-07-12 | 0 | 4.100 | 3.800 | 4.400 | - | - | 0 | 0 | - | 3.325 | 3.082 | 3.568 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 3.325 | 3.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 4.100 | 3.800 | - | - | - | 0 | 0 | - | 3.325 | 3.082 | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 4.100 | 3.900 | 4.500 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 3.325 | 3.163 | 3.649 | 3.325 | 3.325 | 24,662 | 3.3250 | 1.23% |
| 2022-07-06 | 0 | 4.050 | 3.800 | 4.500 | - | - | 0 | 0 | - | 3.284 | 3.082 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 4.050 | 3.800 | 4.500 | - | - | 0 | 0 | - | 3.284 | 3.082 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 4.050 | 4.050 | 4.150 | - | - | 0 | 0 | - | 3.284 | 3.284 | 3.366 | - | - | 0 | - | 1.25% |
| 2022-06-30 | 0 | 4.000 | - | 4.400 | - | - | 0 | 0 | - | 3.244 | - | 3.568 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 4.000 | 3.600 | 4.400 | - | - | 0 | 0 | - | 3.244 | 2.919 | 3.568 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 4.000 | - | 4.450 | - | - | 0 | 0 | - | 3.244 | - | 3.609 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 4.000 | 4.000 | 4.250 | 4.000 | 4.000 | 22,000 | 88,000 | 4.0000 | 3.244 | 3.244 | 3.447 | 3.244 | 3.244 | 27,128 | 3.2439 | -3.61% |
| 2022-06-24 | 0 | 4.150 | 3.950 | 4.150 | - | - | 0 | 0 | - | 3.366 | 3.203 | 3.366 | - | - | 0 | - | -2.35% |
| 2022-06-23 | 0 | 4.250 | 4.000 | 4.250 | 4.000 | 4.360 | 14,000 | 56,720 | 4.0514 | 3.447 | 3.244 | 3.447 | 3.244 | 3.536 | 17,263 | 3.2856 | 6.25% |
| 2022-06-22 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.806 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.806 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.806 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 4.000 | 3.460 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.806 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 4.000 | 3.460 | 4.360 | - | - | 0 | 0 | - | 3.244 | 2.806 | 3.536 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 4.000 | 3.600 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.919 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 4.000 | 3.600 | 4.380 | - | - | 0 | 0 | - | 3.244 | 2.919 | 3.552 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 4.000 | 3.800 | 4.300 | - | - | 0 | 0 | - | 3.244 | 3.082 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 4.000 | 4.000 | 4.100 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 3.244 | 3.244 | 3.325 | 3.163 | 3.163 | 4,932 | 3.1628 | -1.23% |
| 2022-06-09 | 0 | 4.050 | 4.050 | 4.330 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 3.284 | 3.284 | 3.511 | 3.163 | 3.163 | 9,865 | 3.1628 | 1.25% |
| 2022-06-08 | 0 | 4.000 | 4.000 | 4.300 | - | - | 0 | 0 | - | 3.244 | 3.244 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 4.000 | 3.710 | 4.290 | - | - | 0 | 0 | - | 3.244 | 3.009 | 3.479 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 4.000 | 3.730 | 4.300 | - | - | 0 | 0 | - | 3.244 | 3.025 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 4.000 | 3.700 | 4.090 | 3.800 | 4.000 | 8,000 | 31,200 | 3.9000 | 3.244 | 3.001 | 3.317 | 3.082 | 3.244 | 9,865 | 3.1628 | 11.11% |
| 2022-06-01 | 0 | 3.600 | 3.600 | 3.900 | - | - | 0 | 0 | - | 2.919 | 2.919 | 3.163 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 3.600 | 3.600 | 3.900 | 3.550 | 3.600 | 20,000 | 71,500 | 3.5750 | 2.919 | 2.919 | 3.163 | 2.879 | 2.919 | 24,662 | 2.8992 | 0.00% |
| 2022-05-30 | 0 | 3.600 | 3.500 | 3.900 | - | - | 0 | 0 | - | 2.919 | 2.838 | 3.163 | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 3.600 | 3.600 | 3.900 | - | - | 0 | 0 | - | 2.919 | 2.919 | 3.163 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 3.600 | 3.600 | - | 3.500 | 3.500 | 3,484 | 12,134 | 3.4828 | 2.919 | 2.919 | - | 2.838 | 2.838 | 4,296 | 2.8244 | 0.00% |
| 2022-05-25 | 0 | 3.600 | 3.600 | - | - | - | 0 | 0 | - | 2.919 | 2.919 | - | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 3.600 | 3.600 | - | 3.570 | 3.600 | 7,748 | 27,692 | 3.5741 | 2.919 | 2.919 | - | 2.895 | 2.919 | 9,554 | 2.8985 | 0.00% |
| 2022-05-23 | 0 | 3.600 | 3.560 | - | - | - | 0 | 0 | - | 2.919 | 2.887 | - | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 3.600 | 3.600 | - | 3.210 | 3.550 | 16,500 | 56,790 | 3.4418 | 2.919 | 2.919 | - | 2.603 | 2.879 | 20,346 | 2.7912 | 0.00% |
| 2022-05-19 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 2,532 | 9,035 | 3.5683 | 2.919 | 2.919 | - | 2.919 | 2.919 | 3,122 | 2.8938 | -1.37% |
| 2022-05-18 | 0 | 3.650 | 3.650 | 4.200 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 2.960 | 2.960 | 3.406 | 2.838 | 2.838 | 4,932 | 2.8384 | -10.98% |
| 2022-05-17 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 3.325 | - | 3.325 | - | - | 0 | - | -1.20% |
| 2022-05-16 | 0 | 4.150 | 3.530 | 4.200 | - | - | 0 | 0 | - | 3.366 | 2.863 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 4.150 | 3.600 | 4.150 | - | - | 0 | 0 | - | 3.366 | 2.919 | 3.366 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 4.150 | 3.600 | 4.150 | - | - | 0 | 0 | - | 3.366 | 2.919 | 3.366 | - | - | 0 | - | -1.19% |
| 2022-05-11 | 0 | 4.200 | 3.700 | 4.200 | - | - | 0 | 0 | - | 3.406 | 3.001 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 4.200 | 3.580 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 3.406 | 2.903 | 3.406 | 3.406 | 3.406 | 7,399 | 3.4060 | 0.00% |
| 2022-05-06 | 0 | 4.200 | 4.200 | 4.500 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 3.406 | 3.406 | 3.649 | 3.406 | 3.406 | 36,993 | 3.4060 | -2.33% |
| 2022-05-05 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 3.487 | - | 3.487 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.487 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 4.300 | - | 4.900 | - | - | 0 | 0 | - | 3.487 | - | 3.974 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.487 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 4.300 | 3.580 | 4.500 | - | - | 0 | 0 | - | 3.487 | 2.903 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.487 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.487 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 4.300 | - | 4.500 | - | - | 0 | 0 | - | 3.487 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.487 | 3.325 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 4.300 | 4.300 | 4.500 | - | - | 6,000 | 25,800 | 4.3000 | 3.487 | 3.487 | 3.649 | - | - | 7,399 | 3.4871 | 0.00% |
| 2022-04-20 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.487 | 3.325 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 4.300 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.487 | 3.325 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 3.487 | 3.487 | 3.649 | 3.487 | 3.487 | 7,399 | 3.4871 | 2.14% |
| 2022-04-13 | 0 | 4.210 | 4.210 | 4.500 | 4.200 | 4.200 | 58,000 | 243,600 | 4.2000 | 3.414 | 3.414 | 3.649 | 3.406 | 3.406 | 71,520 | 3.4060 | 0.00% |
| 2022-04-12 | 0 | 4.210 | 3.700 | 4.210 | - | - | 0 | 0 | - | 3.414 | 3.001 | 3.414 | - | - | 0 | - | -0.24% |
| 2022-04-11 | 0 | 4.220 | 3.700 | 4.500 | - | - | 0 | 0 | - | 3.422 | 3.001 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 4.220 | 3.600 | 4.500 | - | - | 0 | 0 | - | 3.422 | 2.919 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 4.220 | 3.500 | 4.500 | - | - | 0 | 0 | - | 3.422 | 2.838 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.422 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.422 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 4.220 | 3.800 | 4.300 | - | - | 0 | 0 | - | 3.422 | 3.082 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 4.220 | - | 4.500 | - | - | 0 | 0 | - | 3.422 | - | 3.649 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 4.220 | 4.100 | - | - | - | 0 | 0 | - | 3.422 | 3.325 | - | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 4.220 | 4.220 | 4.500 | 4.220 | 4.220 | 18,000 | 75,960 | 4.2200 | 3.422 | 3.422 | 3.649 | 3.422 | 3.422 | 22,196 | 3.4223 | 0.00% |
| 2022-03-28 | 0 | 4.220 | 4.220 | 4.500 | 4.220 | 4.220 | 12,000 | 50,640 | 4.2200 | 3.422 | 3.422 | 3.649 | 3.422 | 3.422 | 14,797 | 3.4223 | 0.48% |
| 2022-03-25 | 0 | 4.200 | - | 4.490 | - | - | 0 | 0 | - | 3.406 | - | 3.641 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 4.200 | 4.200 | - | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 3.406 | 3.406 | - | 3.406 | 3.406 | 2,466 | 3.4060 | 7.97% |
| 2022-03-23 | 0 | 3.890 | 3.570 | 4.200 | 3.890 | 3.890 | 2,000 | 7,780 | 3.8900 | 3.155 | 2.895 | 3.406 | 3.155 | 3.155 | 2,466 | 3.1546 | -5.12% |
| 2022-03-22 | 0 | 4.100 | 3.570 | 4.200 | - | - | 0 | 0 | - | 3.325 | 2.895 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 4.100 | 3.540 | 4.200 | - | - | 0 | 0 | - | 3.325 | 2.871 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.871 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.871 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 4.100 | 3.520 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.855 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 4.100 | 3.540 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.871 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 4.100 | 3.570 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.895 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.919 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.919 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.919 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.919 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 4.100 | 3.600 | 4.300 | - | - | 0 | 0 | - | 3.325 | 2.919 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 4.100 | 3.910 | 4.200 | - | - | 0 | 0 | - | 3.325 | 3.171 | 3.406 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 4.100 | 4.100 | 4.300 | - | - | 0 | 0 | - | 3.325 | 3.325 | 3.487 | - | - | 0 | - | 0.99% |
| 2022-03-02 | 0 | 4.060 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.293 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 4.060 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.293 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 4.060 | 4.060 | 4.300 | 4.060 | 4.060 | 2,000 | 8,120 | 4.0600 | 3.293 | 3.293 | 3.487 | 3.293 | 3.293 | 2,466 | 3.2925 | -5.58% |
| 2022-02-25 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.487 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.487 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.487 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 4.300 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.487 | 3.293 | 3.487 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 4.300 | 4.060 | 4.300 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 3.487 | 3.293 | 3.487 | 3.487 | 3.487 | 7,399 | 3.4871 | 0.00% |
| 2022-02-18 | 0 | 4.300 | 4.100 | 4.490 | 4.300 | 4.300 | 3,488 | 14,924 | 4.2787 | 3.487 | 3.325 | 3.641 | 3.487 | 3.487 | 4,301 | 3.4698 | -3.37% |
| 2022-02-17 | 0 | 4.450 | 4.300 | 4.450 | 4.320 | 4.450 | 6,000 | 26,180 | 4.3633 | 3.609 | 3.487 | 3.609 | 3.503 | 3.609 | 7,399 | 3.5385 | 3.01% |
| 2022-02-16 | 0 | 4.320 | 4.320 | 4.450 | - | - | 0 | 0 | - | 3.503 | 3.503 | 3.609 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 4.320 | 4.320 | 4.450 | - | - | 0 | 0 | - | 3.503 | 3.503 | 3.609 | - | - | 0 | - | 0.23% |
| 2022-02-14 | 0 | 4.310 | 4.300 | 4.540 | - | - | 0 | 0 | - | 3.495 | 3.487 | 3.682 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 4.310 | 4.300 | 4.540 | - | - | 0 | 0 | - | 3.495 | 3.487 | 3.682 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 4.310 | 4.310 | 4.500 | 4.300 | 4.300 | 157,980 | 679,215 | 4.2994 | 3.495 | 3.495 | 3.649 | 3.487 | 3.487 | 194,805 | 3.4866 | -3.79% |
| 2022-02-09 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.633 | 3.487 | - | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.633 | 3.487 | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 4.480 | 4.300 | - | - | - | 0 | 0 | - | 3.633 | 3.487 | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 4.480 | 4.200 | - | - | - | 0 | 0 | - | 3.633 | 3.406 | - | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 4.480 | 4.300 | 4.480 | - | - | 0 | 0 | - | 3.633 | 3.487 | 3.633 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 4.480 | 4.480 | 5.000 | 4.480 | 4.480 | 10,000 | 44,800 | 4.4800 | 3.633 | 3.633 | 4.055 | 3.633 | 3.633 | 12,331 | 3.6331 | -0.44% |
| 2022-01-20 | 0 | 4.500 | 4.500 | 5.000 | 4.500 | 4.500 | 32,672 | 146,997 | 4.4992 | 3.649 | 3.649 | 4.055 | 3.649 | 3.649 | 40,288 | 3.6487 | 0.00% |
| 2022-01-19 | 0 | 4.500 | 4.500 | 4.750 | 4.500 | 4.500 | 34,000 | 153,000 | 4.5000 | 3.649 | 3.649 | 3.852 | 3.649 | 3.649 | 41,925 | 3.6493 | -6.25% |
| 2022-01-18 | 0 | 4.800 | 4.410 | 4.800 | - | - | 0 | 0 | - | 3.893 | 3.576 | 3.893 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 4.800 | 4.320 | 4.800 | - | - | 0 | 0 | - | 3.893 | 3.503 | 3.893 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 4.800 | 4.450 | 4.800 | 4.500 | 4.800 | 56,000 | 253,800 | 4.5321 | 3.893 | 3.609 | 3.893 | 3.649 | 3.893 | 69,054 | 3.6754 | 4.35% |
| 2022-01-13 | 0 | 4.600 | 4.350 | 5.000 | 4.600 | 4.600 | 50,000 | 230,000 | 4.6000 | 3.730 | 3.528 | 4.055 | 3.730 | 3.730 | 61,655 | 3.7304 | 2.00% |
| 2022-01-12 | 0 | 4.510 | 4.510 | 5.000 | - | - | 0 | 0 | - | 3.657 | 3.657 | 4.055 | - | - | 0 | - | 2.50% |
| 2022-01-11 | 0 | 4.400 | 4.400 | 4.800 | 4.400 | 4.400 | 2,772 | 12,003 | 4.3301 | 3.568 | 3.568 | 3.893 | 3.568 | 3.568 | 3,418 | 3.5115 | -2.22% |
| 2022-01-10 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 3.649 | 3.568 | 3.649 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.649 | 3.568 | 4.055 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.649 | 3.568 | 4.055 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.649 | 3.568 | 4.055 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 4.500 | 4.400 | 5.000 | - | - | 0 | 0 | - | 3.649 | 3.568 | 4.055 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.649 | 3.568 | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.649 | 3.568 | - | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 3.649 | 3.568 | - | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 4.500 | 4.500 | - | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 3.649 | 3.649 | - | 3.649 | 3.649 | 12,331 | 3.6493 | -1.75% |
| 2021-12-28 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.714 | 3.528 | - | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.714 | 3.528 | - | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.714 | 3.528 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 4.580 | 4.350 | - | - | - | 0 | 0 | - | 3.714 | 3.528 | - | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 4.580 | 4.580 | 5.200 | 4.570 | 4.570 | 5,264 | 23,993 | 4.5579 | 3.714 | 3.714 | 4.217 | 3.706 | 3.706 | 6,491 | 3.6963 | -4.98% |
| 2021-12-20 | 0 | 4.820 | 4.560 | 5.520 | - | - | 0 | 0 | - | 3.909 | 3.698 | 4.477 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 4.820 | 4.560 | 5.400 | - | - | 0 | 0 | - | 3.909 | 3.698 | 4.379 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 4.820 | 4.510 | 5.500 | - | - | 0 | 0 | - | 3.909 | 3.657 | 4.460 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 4.820 | 4.510 | 5.500 | - | - | 0 | 0 | - | 3.909 | 3.657 | 4.460 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 4.820 | 4.510 | 5.520 | - | - | 0 | 0 | - | 3.909 | 3.657 | 4.477 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 4.820 | 4.800 | 5.000 | - | - | 0 | 0 | - | 3.909 | 3.893 | 4.055 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 4.900 | 4.800 | 5.400 | 4.900 | 4.900 | 50,000 | 245,000 | 4.9000 | 3.909 | 3.829 | 4.308 | 3.909 | 3.909 | 62,678 | 3.9088 | -2.00% |
| 2021-12-09 | 0 | 5.000 | 4.650 | 5.400 | - | - | 0 | 0 | - | 3.989 | 3.709 | 4.308 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 5.000 | 4.850 | 5.400 | - | - | 0 | 0 | - | 3.989 | 3.869 | 4.308 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.000 | 33,264 | 166,016 | 4.9909 | 3.989 | 3.989 | 4.108 | 3.989 | 3.989 | 41,699 | 3.9813 | 4.17% |
| 2021-12-06 | 0 | 4.800 | 4.800 | 5.190 | 4.570 | 4.750 | 32,000 | 151,640 | 4.7388 | 3.829 | 3.829 | 4.140 | 3.646 | 3.789 | 40,114 | 3.7802 | -12.73% |
| 2021-12-03 | 0 | 5.500 | 4.750 | 5.500 | 5.500 | 5.500 | 30,000 | 165,000 | 5.5000 | 4.387 | 3.789 | 4.387 | 4.387 | 4.387 | 37,607 | 4.3875 | 0.00% |
| 2021-12-02 | 0 | 5.500 | 4.750 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.789 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 5.500 | 4.760 | 5.680 | - | - | 0 | 0 | - | 4.387 | 3.797 | 4.531 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.797 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.797 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 5.500 | 4.760 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.797 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.773 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.773 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 5.500 | 4.730 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.773 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 5.500 | 4.700 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.749 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 5.500 | - | 5.600 | - | - | 0 | 0 | - | 4.387 | - | 4.467 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 5.500 | 4.580 | 5.500 | - | - | 0 | 0 | - | 4.387 | 3.654 | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.387 | - | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.387 | - | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.387 | - | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 4.387 | - | 4.387 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.387 | - | 4.387 | 4.387 | 4.387 | 2,507 | 4.3875 | 0.00% |
| 2021-11-10 | 0 | 5.500 | 4.810 | 5.600 | - | - | 0 | 0 | - | 4.387 | 3.837 | 4.467 | - | - | 0 | - | -0.72% |
| 2021-11-09 | 0 | 5.540 | 4.730 | 5.600 | - | - | 0 | 0 | - | 4.419 | 3.773 | 4.467 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 5.540 | - | 5.550 | - | - | 0 | 0 | - | 4.419 | - | 4.427 | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 5.540 | 4.750 | 5.580 | - | - | 0 | 0 | - | 4.419 | 3.789 | 4.451 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 5.540 | 4.750 | 6.000 | - | - | 0 | 0 | - | 4.419 | 3.789 | 4.786 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 5.540 | - | 6.050 | - | - | 0 | 0 | - | 4.419 | - | 4.826 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 5.540 | 4.820 | 5.540 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 4.419 | 3.845 | 4.419 | 4.427 | 4.427 | 12,536 | 4.4274 | 0.91% |
| 2021-11-01 | 0 | 5.490 | 4.850 | 5.490 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.380 | 3.869 | 4.380 | 4.387 | 4.387 | 2,507 | 4.3875 | 7.86% |
| 2021-10-29 | 0 | 5.090 | 5.090 | - | 5.090 | 5.090 | 2,000 | 10,180 | 5.0900 | 4.060 | 4.060 | - | 4.060 | 4.060 | 2,507 | 4.0604 | 0.79% |
| 2021-10-28 | 0 | 5.050 | 4.610 | 5.090 | - | - | 0 | 0 | - | 4.029 | 3.678 | 4.060 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 5.050 | 4.610 | 5.090 | - | - | 0 | 0 | - | 4.029 | 3.678 | 4.060 | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 5.050 | 5.050 | 5.090 | - | - | 0 | 0 | - | 4.029 | 4.029 | 4.060 | - | - | 0 | - | 0.40% |
| 2021-10-25 | 0 | 5.030 | 5.030 | 5.100 | - | - | 0 | 0 | - | 4.013 | 4.013 | 4.068 | - | - | 0 | - | 0.40% |
| 2021-10-22 | 0 | 5.010 | 4.650 | 5.010 | - | - | 0 | 0 | - | 3.997 | 3.709 | 3.997 | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 5.010 | 5.010 | 5.100 | - | - | 0 | 0 | - | 3.997 | 3.997 | 4.068 | - | - | 0 | - | 0.20% |
| 2021-10-20 | 0 | 5.000 | 4.650 | - | - | - | 0 | 0 | - | 3.989 | 3.709 | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 5.000 | 4.650 | 5.100 | - | - | 0 | 0 | - | 3.989 | 3.709 | 4.068 | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 5.000 | 4.650 | - | - | - | 0 | 0 | - | 3.989 | 3.709 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 5.000 | 4.650 | - | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.989 | 3.709 | - | 3.989 | 3.989 | 5,014 | 3.9886 | 0.00% |
| 2021-10-12 | 0 | 5.000 | 4.720 | - | - | - | 0 | 0 | - | 3.989 | 3.765 | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 5.000 | 4.710 | - | - | - | 0 | 0 | - | 3.989 | 3.757 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.989 | 3.829 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.989 | 3.829 | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.989 | 3.829 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.989 | 3.829 | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 5.000 | 4.800 | - | - | - | 0 | 0 | - | 3.989 | 3.829 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 3.989 | 3.989 | 4.148 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 3.989 | 3.989 | 4.148 | - | - | 0 | - | 1.63% |
| 2021-09-28 | 0 | 4.920 | 4.700 | 4.920 | 4.920 | 4.920 | 12,000 | 59,040 | 4.9200 | 3.925 | 3.749 | 3.925 | 3.925 | 3.925 | 15,043 | 3.9248 | 0.00% |
| 2021-09-27 | 0 | 4.920 | 4.600 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.670 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 4.920 | 4.600 | 4.920 | - | - | 0 | 0 | - | 3.925 | 3.670 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 4.920 | 4.600 | 4.920 | - | - | 0 | 0 | - | 3.925 | 3.670 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 4.920 | 4.600 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.670 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.678 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-09-17 | 0 | 4.920 | 4.610 | 5.100 | - | - | 0 | 0 | - | 3.925 | 3.678 | 4.068 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.678 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 4.920 | 4.610 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.678 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 4.920 | 4.620 | 5.200 | - | - | 0 | 0 | - | 3.925 | 3.685 | 4.148 | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 4.920 | 4.900 | 5.200 | - | - | 0 | 0 | - | 3.925 | 3.909 | 4.148 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 3.925 | 3.925 | 3.964 | 3.925 | 3.925 | 38,218 | 3.9248 | 4.17% |
| 2021-09-09 | 0 | 4.800 | 4.570 | 5.000 | - | - | 0 | 0 | - | 3.768 | 3.587 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.587 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 4.800 | 4.610 | 5.490 | 4.550 | 4.800 | 6,000 | 27,840 | 4.6400 | 3.768 | 3.619 | 4.309 | 3.572 | 3.768 | 7,644 | 3.6422 | 0.00% |
| 2021-09-06 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.587 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 4.800 | 4.580 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.595 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 4.800 | 4.570 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.587 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 4.800 | 4.590 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.603 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 4.800 | 4.560 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.579 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 4.800 | 4.560 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.579 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.556 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.556 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.556 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 4.800 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.556 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 4.800 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.768 | 3.572 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 4.800 | 4.700 | 4.900 | - | - | 0 | 0 | - | 3.768 | 3.689 | 3.846 | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 4.800 | 4.800 | 5.000 | 4.510 | 4.790 | 8,000 | 36,640 | 4.5800 | 3.768 | 3.768 | 3.925 | 3.540 | 3.760 | 10,192 | 3.5951 | -4.00% |
| 2021-08-18 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 5.000 | 4.800 | - | 4.800 | 5.000 | 12,000 | 58,000 | 4.8333 | 3.925 | 3.768 | - | 3.768 | 3.925 | 15,287 | 3.7940 | 6.38% |
| 2021-08-16 | 0 | 4.700 | 4.600 | 5.000 | 4.510 | 4.700 | 6,000 | 27,440 | 4.5733 | 3.689 | 3.611 | 3.925 | 3.540 | 3.689 | 7,644 | 3.5899 | -1.67% |
| 2021-08-13 | 0 | 4.780 | 4.780 | 5.490 | 4.750 | 4.760 | 7,068 | 33,560 | 4.7482 | 3.752 | 3.752 | 4.309 | 3.729 | 3.736 | 9,004 | 3.7271 | -4.40% |
| 2021-08-12 | 0 | 5.000 | 4.580 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.595 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 5.000 | 4.530 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.556 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 5.000 | 4.540 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.564 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 5.000 | 4.500 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.532 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 5.000 | 4.530 | 5.490 | - | - | 50 | 250 | 5.0000 | 3.925 | 3.556 | 4.309 | - | - | 64 | 3.9248 | 0.00% |
| 2021-08-05 | 0 | 5.000 | 4.520 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.548 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 5.000 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.572 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 5.000 | 4.550 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.572 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 5.000 | 4.510 | 5.490 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 5.000 | 5.000 | 5.350 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 3.925 | 3.925 | 4.200 | 3.925 | 3.925 | 22,931 | 3.9248 | -0.99% |
| 2021-07-22 | 0 | 5.050 | 4.550 | 5.350 | - | - | 0 | 0 | - | 3.964 | 3.572 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 5.050 | 5.050 | 5.350 | - | - | 0 | 0 | - | 3.964 | 3.964 | 4.200 | - | - | 0 | - | 1.00% |
| 2021-07-20 | 0 | 5.000 | 4.900 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.846 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 5.000 | 4.900 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.846 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 5.000 | 4.510 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.540 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 5.000 | 4.710 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.697 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 5.000 | 4.710 | 5.350 | - | - | 0 | 0 | - | 3.925 | 3.697 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 5.000 | 4.510 | 5.490 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 3.925 | 3.540 | 4.309 | 3.925 | 3.925 | 38,218 | 3.9248 | -1.96% |
| 2021-07-12 | 0 | 5.100 | 4.530 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.556 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 5.100 | 4.510 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.540 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 5.100 | 4.520 | 5.300 | - | - | 0 | 0 | - | 4.003 | 3.548 | 4.160 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 5.100 | 4.510 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.540 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 5.100 | 5.050 | 5.300 | - | - | 0 | 0 | - | 4.003 | 3.964 | 4.160 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 5.100 | 5.080 | 5.200 | 5.100 | 5.150 | 140,000 | 715,000 | 5.1071 | 4.003 | 3.988 | 4.082 | 4.003 | 4.043 | 178,353 | 4.0089 | -4.67% |
| 2021-07-02 | 0 | 5.350 | 4.610 | 5.490 | - | - | 0 | 0 | - | 4.200 | 3.619 | 4.309 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 5.350 | 4.640 | 5.600 | - | - | 0 | 0 | - | 4.200 | 3.642 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 5.350 | 4.630 | 5.600 | - | - | 0 | 0 | - | 4.200 | 3.634 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 5.350 | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 5.350 | 5.250 | 5.350 | 5.340 | 5.350 | 4,000 | 21,380 | 5.3450 | 4.200 | 4.121 | 4.200 | 4.192 | 4.200 | 5,096 | 4.1956 | 4.90% |
| 2021-06-24 | 0 | 5.100 | 4.500 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.532 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 5.100 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.003 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 4.003 | 4.003 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 4.003 | 4.003 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 4.003 | 4.003 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 5.100 | 5.100 | 5.350 | - | - | 0 | 0 | - | 4.003 | 4.003 | 4.200 | - | - | 0 | - | 1.59% |
| 2021-06-08 | 0 | 5.020 | 5.020 | 5.350 | - | - | 0 | 0 | - | 3.941 | 3.941 | 4.200 | - | - | 0 | - | 0.20% |
| 2021-06-07 | 0 | 5.010 | 5.010 | 5.350 | 4.860 | 5.000 | 14,000 | 68,880 | 4.9200 | 3.933 | 3.933 | 4.200 | 3.815 | 3.925 | 17,835 | 3.8620 | -6.36% |
| 2021-06-04 | 0 | 5.350 | 4.880 | 5.400 | - | - | 0 | 0 | - | 4.200 | 3.831 | 4.239 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 5.350 | 4.880 | 5.400 | - | - | 0 | 0 | - | 4.200 | 3.831 | 4.239 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 5.350 | 4.950 | 5.400 | - | - | 0 | 0 | - | 4.200 | 3.886 | 4.239 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 5.350 | 5.000 | 5.350 | - | - | 0 | 0 | - | 4.200 | 3.925 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 5.350 | 4.980 | 5.350 | - | - | 0 | 0 | - | 4.200 | 3.909 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 5.350 | 4.680 | 5.350 | - | - | 0 | 0 | - | 4.200 | 3.674 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 5.350 | 4.880 | 5.350 | - | - | 0 | 0 | - | 4.200 | 3.831 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 5.350 | 4.880 | 5.450 | - | - | 0 | 0 | - | 4.200 | 3.831 | 4.278 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 5.350 | 4.990 | 5.450 | - | - | 0 | 0 | - | 4.200 | 3.917 | 4.278 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 5.350 | 5.000 | 5.450 | - | - | 0 | 0 | - | 4.200 | 3.925 | 4.278 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 5.350 | 5.100 | 5.350 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 4.200 | 4.003 | 4.200 | 4.200 | 4.200 | 5,096 | 4.1995 | 3.88% |
| 2021-05-20 | 0 | 5.150 | 5.150 | 5.400 | 5.100 | 5.110 | 38,016 | 194,080 | 5.1052 | 4.043 | 4.043 | 4.239 | 4.003 | 4.011 | 48,430 | 4.0074 | -6.02% |
| 2021-05-18 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.862 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.846 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.846 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 5.480 | 4.880 | 5.680 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.459 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 5.480 | 5.000 | 6.080 | - | - | 1,264 | 6,117 | 4.8394 | 4.302 | 3.925 | 4.773 | - | - | 1,610 | 3.7987 | 0.00% |
| 2021-05-06 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.846 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 5.480 | 4.810 | 6.100 | - | - | 0 | 0 | - | 4.302 | 3.776 | 4.788 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.862 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.846 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 5.480 | 4.920 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.862 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 5.480 | 4.880 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.831 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 5.480 | 4.900 | 6.080 | - | - | 0 | 0 | - | 4.302 | 3.846 | 4.773 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 5.480 | 4.840 | 6.100 | - | - | 0 | 0 | - | 4.302 | 3.799 | 4.788 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 5.480 | 4.860 | 5.990 | - | - | 0 | 0 | - | 4.302 | 3.815 | 4.702 | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 5.480 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.302 | 3.925 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 5.480 | 4.810 | 5.600 | - | - | 0 | 0 | - | 4.302 | 3.776 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 5.480 | 4.830 | 5.600 | - | - | 0 | 0 | - | 4.302 | 3.791 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 5.480 | 5.100 | 5.480 | 4.800 | 5.480 | 6,000 | 30,560 | 5.0933 | 4.302 | 4.003 | 4.302 | 3.768 | 4.302 | 7,644 | 3.9981 | 13.93% |
| 2021-04-15 | 0 | 4.810 | 4.500 | 4.900 | 4.810 | 4.820 | 7,664 | 36,284 | 4.7343 | 3.776 | 3.532 | 3.846 | 3.776 | 3.784 | 9,764 | 3.7163 | -3.80% |
| 2021-04-14 | 0 | 5.000 | 4.820 | 5.700 | - | - | 0 | 0 | - | 3.925 | 3.784 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.925 | 3.925 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 5.000 | 5.000 | 5.600 | - | - | 0 | 0 | - | 3.925 | 3.925 | 4.396 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 5.000 | 4.810 | 5.680 | - | - | 0 | 0 | - | 3.925 | 3.776 | 4.459 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 5.000 | 5.000 | 5.760 | 5.000 | 5.050 | 7,140 | 35,820 | 5.0168 | 3.925 | 3.925 | 4.521 | 3.925 | 3.964 | 9,096 | 3.9380 | -0.99% |
| 2021-04-07 | 0 | 5.050 | 4.730 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.713 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 5.050 | 4.710 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.697 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 5.050 | 4.770 | 5.750 | - | - | 0 | 0 | - | 3.964 | 3.744 | 4.514 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 5.050 | 4.650 | 5.750 | - | - | 0 | 0 | - | 3.964 | 3.650 | 4.514 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 5.050 | 4.650 | 5.750 | - | - | 0 | 0 | - | 3.964 | 3.650 | 4.514 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 5.050 | 4.650 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.650 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 5.050 | 4.900 | 5.760 | - | - | 4,000 | 20,320 | 5.0800 | 3.964 | 3.846 | 4.521 | - | - | 5,096 | 3.9876 | 0.00% |
| 2021-03-24 | 0 | 5.050 | 4.900 | 5.080 | - | - | 0 | 0 | - | 3.964 | 3.846 | 3.988 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 5.050 | 5.050 | 5.200 | - | - | 0 | 0 | - | 3.964 | 3.964 | 4.082 | - | - | 0 | - | 1.00% |
| 2021-03-22 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.925 | 3.846 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 5.000 | 4.900 | 5.230 | - | - | 0 | 0 | - | 3.925 | 3.846 | 4.105 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.925 | 3.925 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-03-17 | 0 | 5.000 | 5.000 | 5.700 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.925 | 3.925 | 4.474 | 3.925 | 3.925 | 12,739 | 3.9248 | 0.00% |
| 2021-03-16 | 0 | 5.000 | 4.950 | 5.760 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.925 | 3.886 | 4.521 | 3.925 | 3.925 | 12,739 | 3.9248 | -0.99% |
| 2021-03-15 | 0 | 5.050 | 5.050 | 5.710 | 5.050 | 5.050 | 24,000 | 121,200 | 5.0500 | 3.964 | 3.964 | 4.482 | 3.964 | 3.964 | 30,575 | 3.9640 | 0.80% |
| 2021-03-12 | 0 | 5.010 | 5.010 | 5.810 | 4.590 | 5.000 | 4,534 | 21,609 | 4.7660 | 3.933 | 3.933 | 4.561 | 3.603 | 3.925 | 5,776 | 3.7411 | -1.76% |
| 2021-03-11 | 0 | 5.100 | 4.710 | - | - | - | 0 | 0 | - | 4.003 | 3.697 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 5.100 | 4.680 | 5.930 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.003 | 3.674 | 4.655 | 4.003 | 4.003 | 5,096 | 4.0033 | -1.92% |
| 2021-03-09 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.082 | 4.003 | 4.082 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 5.200 | 4.680 | 5.300 | - | - | 0 | 0 | - | 4.082 | 3.674 | 4.160 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 5.200 | 4.680 | 5.400 | - | - | 0 | 0 | - | 4.082 | 3.674 | 4.239 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 5.200 | 4.520 | 5.930 | - | - | 0 | 0 | - | 4.082 | 3.548 | 4.655 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 5.200 | 4.800 | 5.930 | - | - | 0 | 0 | - | 4.082 | 3.768 | 4.655 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 5.200 | 5.110 | 5.930 | - | - | 0 | 0 | - | 4.082 | 4.011 | 4.655 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 5.200 | 5.110 | 5.930 | - | - | 0 | 0 | - | 4.082 | 4.011 | 4.655 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 5.200 | 5.200 | 5.840 | - | - | 0 | 0 | - | 4.082 | 4.082 | 4.584 | - | - | 0 | - | 1.56% |
| 2021-02-25 | 0 | 5.120 | 5.120 | 5.800 | - | - | 0 | 0 | - | 4.019 | 4.019 | 4.553 | - | - | 0 | - | 0.39% |
| 2021-02-24 | 0 | 5.100 | 5.050 | 5.760 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 4.003 | 3.964 | 4.521 | 4.003 | 4.003 | 25,479 | 4.0033 | 0.99% |
| 2021-02-23 | 0 | 5.050 | 5.050 | 5.700 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 3.964 | 3.964 | 4.474 | 3.964 | 3.964 | 5,096 | 3.9640 | 1.00% |
| 2021-02-22 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 3.925 | 3.925 | 4.003 | 3.925 | 3.925 | 50,958 | 3.9248 | -0.20% |
| 2021-02-19 | 0 | 5.010 | 5.010 | 5.050 | 4.800 | 5.010 | 38,000 | 188,700 | 4.9658 | 3.933 | 3.933 | 3.964 | 3.768 | 3.933 | 48,410 | 3.8979 | 0.20% |
| 2021-02-18 | 0 | 5.000 | 4.500 | 5.700 | - | - | 0 | 0 | - | 3.925 | 3.532 | 4.474 | - | - | 0 | - | 0.00% |
| 2021-02-17 | 0 | 5.000 | 5.000 | 5.590 | - | - | 0 | 0 | - | 3.925 | 3.925 | 4.388 | - | - | 0 | - | 2.04% |
| 2021-02-16 | 0 | 4.900 | 4.500 | 5.580 | - | - | 0 | 0 | - | 3.846 | 3.532 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 4.900 | 4.200 | 5.580 | - | - | 0 | 0 | - | 3.846 | 3.297 | 4.380 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 4.900 | 4.900 | 5.550 | 4.900 | 5.000 | 40,000 | 198,000 | 4.9500 | 3.846 | 3.846 | 4.357 | 3.846 | 3.925 | 50,958 | 3.8856 | 0.00% |
| 2021-02-09 | 0 | 4.900 | 4.550 | 5.550 | - | - | 0 | 0 | - | 3.846 | 3.572 | 4.357 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 4.900 | 4.400 | 5.100 | - | - | 0 | 0 | - | 3.846 | 3.454 | 4.003 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 4.900 | 4.300 | 5.550 | - | - | 0 | 0 | - | 3.846 | 3.375 | 4.357 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 4.900 | 4.300 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.375 | 4.388 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 4.900 | 4.300 | 5.000 | - | - | 0 | 0 | - | 3.846 | 3.375 | 3.925 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 4.900 | 4.200 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.297 | 4.388 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 4.900 | 4.900 | 5.360 | 4.680 | 5.000 | 22,532 | 111,727 | 4.9586 | 3.846 | 3.846 | 4.207 | 3.674 | 3.925 | 28,705 | 3.8923 | 4.26% |
| 2021-01-29 | 0 | 4.700 | 4.500 | 5.360 | - | - | 0 | 0 | - | 3.689 | 3.532 | 4.207 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 4.700 | 4.500 | 5.360 | - | - | 0 | 0 | - | 3.689 | 3.532 | 4.207 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 4.700 | 4.700 | 5.360 | 4.700 | 4.700 | 2,000 | 9,400 | 4.7000 | 3.689 | 3.689 | 4.207 | 3.689 | 3.689 | 2,548 | 3.6893 | 0.00% |
| 2021-01-26 | 0 | 4.700 | 4.680 | 4.900 | - | - | 0 | 0 | - | 3.689 | 3.674 | 3.846 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 4.700 | 4.690 | 4.750 | 4.600 | 4.700 | 54,000 | 250,180 | 4.6330 | 3.689 | 3.681 | 3.729 | 3.611 | 3.689 | 68,793 | 3.6367 | -4.08% |
| 2021-01-22 | 0 | 4.900 | 4.620 | 5.500 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.317 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 4.900 | 4.600 | 5.500 | - | - | 0 | 0 | - | 3.846 | 3.611 | 4.317 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 4.900 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.317 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 4.900 | 4.900 | 5.500 | 4.900 | 5.000 | 28,000 | 139,200 | 4.9714 | 3.846 | 3.846 | 4.317 | 3.846 | 3.925 | 35,671 | 3.9024 | -0.20% |
| 2021-01-18 | 0 | 4.910 | 4.800 | 5.500 | - | - | 1,456 | 6,930 | 4.7596 | 3.854 | 3.768 | 4.317 | - | - | 1,855 | 3.7361 | 0.00% |
| 2021-01-15 | 0 | 4.910 | 4.800 | 5.500 | - | - | 0 | 0 | - | 3.854 | 3.768 | 4.317 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 4.910 | 4.910 | 5.540 | - | - | 0 | 0 | - | 3.854 | 3.854 | 4.349 | - | - | 0 | - | 1.03% |
| 2021-01-13 | 0 | 4.860 | 4.860 | 5.700 | 4.800 | 4.850 | 15,484 | 74,449 | 4.8081 | 3.815 | 3.815 | 4.474 | 3.768 | 3.807 | 19,726 | 3.7742 | -3.76% |
| 2021-01-12 | 0 | 5.050 | 4.850 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.807 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 5.050 | 4.850 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.807 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 5.050 | 4.900 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.846 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 5.050 | 5.000 | 5.760 | - | - | 0 | 0 | - | 3.964 | 3.925 | 4.521 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 5.050 | 5.050 | 5.700 | 5.050 | 5.050 | 20,000 | 101,000 | 5.0500 | 3.964 | 3.964 | 4.474 | 3.964 | 3.964 | 25,479 | 3.9640 | 1.00% |
| 2021-01-05 | 0 | 5.000 | 5.000 | 5.590 | 5.000 | 5.000 | 36,000 | 180,000 | 5.0000 | 3.925 | 3.925 | 4.388 | 3.925 | 3.925 | 45,862 | 3.9248 | 2.04% |
| 2021-01-04 | 0 | 4.900 | 4.800 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.768 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-30 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.611 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.611 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.611 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 4.900 | 4.600 | - | - | - | 0 | 0 | - | 3.846 | 3.611 | - | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 4.900 | 4.600 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.611 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 4.900 | 4.620 | 5.590 | - | - | 0 | 0 | - | 3.846 | 3.627 | 4.388 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 4.900 | 4.600 | - | - | - | 0 | 0 | - | 3.846 | 3.611 | - | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 5.000 | 5.000 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 5.000 | 4.650 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.577 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 5.000 | 4.600 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.539 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 5.000 | 4.900 | 5.700 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.846 | 3.769 | 4.385 | 3.846 | 3.846 | 5,200 | 3.8463 | 0.00% |
| 2020-12-07 | 0 | 5.000 | 5.000 | 5.810 | 5.000 | 5.000 | 2,576 | 12,620 | 4.8991 | 3.846 | 3.846 | 4.469 | 3.846 | 3.846 | 3,349 | 3.7687 | -1.96% |
| 2020-12-04 | 0 | 5.100 | 4.600 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.539 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 5.100 | 4.630 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.562 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 5.100 | 4.850 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.731 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 5.100 | 4.650 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.577 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 5.100 | 4.600 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.539 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 5.100 | 5.100 | 5.500 | - | - | 0 | 0 | - | 3.923 | 3.923 | 4.231 | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 5.100 | 5.100 | 5.810 | 5.100 | 5.100 | 158,000 | 805,800 | 5.1000 | 3.923 | 3.923 | 4.469 | 3.923 | 3.923 | 205,392 | 3.9232 | 0.00% |
| 2020-11-25 | 0 | 5.100 | 5.100 | 5.500 | - | - | 0 | 0 | - | 3.923 | 3.923 | 4.231 | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 5.100 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.231 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 5.100 | 4.920 | 5.500 | - | - | 0 | 0 | - | 3.923 | 3.785 | 4.231 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 5.100 | 4.900 | 5.500 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.231 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 5.100 | 4.920 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.785 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 5.100 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 5.100 | 4.900 | 5.810 | - | - | 0 | 0 | - | 3.923 | 3.769 | 4.469 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 5.100 | 4.930 | 5.820 | - | - | 0 | 0 | - | 3.923 | 3.792 | 4.477 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 5.100 | 5.100 | 5.600 | - | - | 0 | 0 | - | 3.923 | 3.923 | 4.308 | - | - | 0 | - | 0.99% |
| 2020-11-10 | 0 | 5.050 | 5.050 | 5.600 | - | - | 0 | 0 | - | 3.885 | 3.885 | 4.308 | - | - | 0 | - | 1.00% |
| 2020-11-09 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 5.000 | 4.260 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.277 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 5.000 | 4.250 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.269 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 5.000 | 4.250 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.269 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 5.000 | 4.900 | 5.400 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.846 | 3.769 | 4.154 | 3.846 | 3.846 | 12,999 | 3.8463 | 0.00% |
| 2020-10-22 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 5.000 | 4.900 | 5.700 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.385 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 5.000 | 4.900 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.769 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.154 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 5.000 | 5.000 | 6.100 | - | - | 0 | 0 | - | 3.846 | 3.846 | 4.692 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 5.000 | 5.000 | 5.600 | - | - | 1,728 | 8,622 | 4.9896 | 3.846 | 3.846 | 4.308 | - | - | 2,246 | 3.8383 | 0.00% |
| 2020-09-29 | 0 | 5.000 | 5.000 | 5.600 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 3.846 | 3.846 | 4.308 | 3.846 | 3.846 | 5,200 | 3.8463 | -5.84% |
| 2020-09-28 | 0 | 5.310 | 5.000 | 5.310 | - | - | 0 | 0 | - | 4.085 | 3.846 | 4.085 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.846 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.846 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.846 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 5.310 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.846 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 5.310 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.939 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 5.310 | 5.150 | 5.600 | - | - | 0 | 0 | - | 4.085 | 3.962 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 5.310 | 5.250 | 5.600 | - | - | 0 | 0 | - | 4.085 | 4.039 | 4.308 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 5.310 | 5.310 | 5.500 | - | - | 0 | 0 | - | 4.085 | 4.085 | 4.231 | - | - | 0 | - | 3.11% |
| 2020-09-15 | 0 | 5.150 | 4.500 | 6.000 | - | - | 0 | 0 | - | 3.962 | 3.462 | 4.616 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 5.150 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.962 | 3.846 | 4.116 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 5.250 | 4.200 | 6.000 | - | - | 0 | 0 | - | 3.962 | 3.169 | 4.528 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 5.250 | 5.250 | 6.000 | - | - | 0 | 0 | - | 3.962 | 3.962 | 4.528 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.290 | 8,000 | 42,200 | 5.2750 | 3.962 | 3.962 | 4.037 | 3.962 | 3.992 | 10,602 | 3.9806 | 0.19% |
| 2020-09-08 | 0 | 5.240 | 4.600 | 6.100 | - | - | 0 | 0 | - | 3.954 | 3.471 | 4.603 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 5.240 | 5.060 | 5.310 | - | - | 0 | 0 | - | 3.954 | 3.818 | 4.007 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 5.240 | 5.220 | 5.300 | 5.240 | 5.240 | 52,000 | 272,480 | 5.2400 | 3.954 | 3.939 | 3.999 | 3.954 | 3.954 | 68,910 | 3.9541 | 0.77% |
| 2020-09-03 | 0 | 5.200 | 5.000 | 5.300 | - | - | 0 | 0 | - | 3.924 | 3.773 | 3.999 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 5.200 | 5.200 | 5.250 | - | - | 0 | 0 | - | 3.924 | 3.924 | 3.962 | - | - | 0 | - | 0.97% |
| 2020-09-01 | 0 | 5.150 | 5.150 | 5.250 | - | - | 0 | 0 | - | 3.886 | 3.886 | 3.962 | - | - | 0 | - | 0.98% |
| 2020-08-31 | 0 | 5.100 | 5.000 | 5.250 | - | - | 0 | 0 | - | 3.849 | 3.773 | 3.962 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 5.100 | 5.100 | 5.180 | 5.050 | 5.050 | 310,000 | 1,565,500 | 5.0500 | 3.849 | 3.849 | 3.909 | 3.811 | 3.811 | 410,809 | 3.8108 | 0.99% |
| 2020-08-27 | 0 | 5.050 | 5.030 | 5.250 | 5.050 | 5.050 | 100,000 | 505,000 | 5.0500 | 3.811 | 3.796 | 3.962 | 3.811 | 3.811 | 132,519 | 3.8108 | 0.00% |
| 2020-08-26 | 0 | 5.050 | 5.050 | 5.250 | - | - | 0 | 0 | - | 3.811 | 3.811 | 3.962 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 5.050 | 5.020 | 5.050 | 5.050 | 5.050 | 334,000 | 1,686,700 | 5.0500 | 3.811 | 3.788 | 3.811 | 3.811 | 3.811 | 442,614 | 3.8108 | 0.20% |
| 2020-08-24 | 0 | 5.040 | 5.030 | 5.910 | 5.040 | 5.050 | 232,000 | 1,171,380 | 5.0491 | 3.803 | 3.796 | 4.460 | 3.803 | 3.811 | 307,444 | 3.8101 | -0.20% |
| 2020-08-21 | 0 | 5.050 | 5.020 | 5.910 | 5.050 | 5.050 | 234,000 | 1,181,700 | 5.0500 | 3.811 | 3.788 | 4.460 | 3.811 | 3.811 | 310,095 | 3.8108 | 0.00% |
| 2020-08-20 | 0 | 5.050 | 5.020 | 5.500 | - | - | 0 | 0 | - | 3.811 | 3.788 | 4.150 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 5.050 | 5.030 | 5.050 | 5.030 | 5.050 | 128,000 | 646,320 | 5.0494 | 3.811 | 3.796 | 3.811 | 3.796 | 3.811 | 169,624 | 3.8103 | 0.00% |
| 2020-08-18 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 210,000 | 1,060,500 | 5.0500 | 3.811 | 3.796 | 3.811 | 3.811 | 3.811 | 278,290 | 3.8108 | 0.00% |
| 2020-08-17 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 216,000 | 1,090,800 | 5.0500 | 3.811 | 3.796 | 3.811 | 3.811 | 3.811 | 286,241 | 3.8108 | 0.00% |
| 2020-08-14 | 0 | 5.050 | 5.030 | 5.050 | 5.050 | 5.050 | 424,000 | 2,141,200 | 5.0500 | 3.811 | 3.796 | 3.811 | 3.811 | 3.811 | 561,881 | 3.8108 | 0.00% |
| 2020-08-13 | 0 | 5.050 | 5.040 | 5.250 | 5.040 | 5.050 | 162,000 | 818,060 | 5.0498 | 3.811 | 3.803 | 3.962 | 3.803 | 3.811 | 214,681 | 3.8106 | 0.00% |
| 2020-08-12 | 0 | 5.050 | 5.030 | 5.910 | 5.040 | 5.050 | 238,000 | 1,201,840 | 5.0497 | 3.811 | 3.796 | 4.460 | 3.803 | 3.811 | 315,395 | 3.8106 | 0.00% |
| 2020-08-11 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 120,000 | 606,000 | 5.0500 | 3.811 | 3.773 | 3.811 | 3.811 | 3.811 | 159,023 | 3.8108 | 0.00% |
| 2020-08-10 | 0 | 5.050 | 5.000 | 5.250 | - | - | 0 | 0 | - | 3.811 | 3.773 | 3.962 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 5.050 | 5.020 | 5.910 | 5.020 | 5.050 | 60,000 | 302,940 | 5.0490 | 3.811 | 3.788 | 4.460 | 3.788 | 3.811 | 79,511 | 3.8100 | 0.00% |
| 2020-08-06 | 0 | 5.050 | 5.000 | 5.910 | 5.050 | 5.050 | 60,000 | 303,000 | 5.0500 | 3.811 | 3.773 | 4.460 | 3.811 | 3.811 | 79,511 | 3.8108 | 0.00% |
| 2020-08-05 | 0 | 5.050 | 5.020 | 5.910 | 5.050 | 5.060 | 352,000 | 1,777,680 | 5.0502 | 3.811 | 3.788 | 4.460 | 3.811 | 3.818 | 466,467 | 3.8109 | 0.00% |
| 2020-08-04 | 0 | 5.050 | 5.050 | 5.850 | - | - | 0 | 0 | - | 3.811 | 3.811 | 4.414 | - | - | 0 | - | 1.00% |
| 2020-08-03 | 0 | 5.000 | 5.000 | 5.850 | 4.900 | 4.950 | 15,484 | 76,486 | 4.9397 | 3.773 | 3.773 | 4.414 | 3.698 | 3.735 | 20,519 | 3.7275 | -0.99% |
| 2020-07-31 | 0 | 5.050 | 4.960 | 5.850 | - | - | 228 | 1,117 | 4.8991 | 3.811 | 3.743 | 4.414 | - | - | 302 | 3.6969 | 0.00% |
| 2020-07-30 | 0 | 5.050 | 5.050 | 5.850 | - | - | 0 | 0 | - | 3.811 | 3.811 | 4.414 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 5.050 | 5.050 | 5.850 | 5.050 | 5.090 | 72,000 | 363,720 | 5.0517 | 3.811 | 3.811 | 4.414 | 3.811 | 3.841 | 95,414 | 3.8120 | -0.98% |
| 2020-07-28 | 0 | 5.100 | 4.970 | 5.850 | - | - | 0 | 0 | - | 3.849 | 3.750 | 4.414 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 5.100 | 4.970 | 5.850 | - | - | 0 | 0 | - | 3.849 | 3.750 | 4.414 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 5.100 | 5.100 | 5.240 | 5.100 | 5.100 | 70,000 | 357,000 | 5.1000 | 3.849 | 3.849 | 3.954 | 3.849 | 3.849 | 92,763 | 3.8485 | 0.00% |
| 2020-07-23 | 0 | 5.100 | 5.060 | 5.250 | 5.100 | 5.100 | 164,000 | 836,400 | 5.1000 | 3.849 | 3.818 | 3.962 | 3.849 | 3.849 | 217,331 | 3.8485 | -1.92% |
| 2020-07-22 | 0 | 5.200 | 5.160 | 5.250 | 5.200 | 5.200 | 94,000 | 488,800 | 5.2000 | 3.924 | 3.894 | 3.962 | 3.924 | 3.924 | 124,568 | 3.9240 | -1.89% |
| 2020-07-21 | 0 | 5.300 | 5.200 | 5.450 | - | - | 0 | 0 | - | 3.999 | 3.924 | 4.113 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 5.300 | 5.290 | 5.350 | 5.300 | 5.320 | 66,000 | 350,220 | 5.3064 | 3.999 | 3.992 | 4.037 | 3.999 | 4.015 | 87,463 | 4.0042 | -1.12% |
| 2020-07-17 | 0 | 5.360 | 5.330 | 5.400 | - | - | 0 | 0 | - | 4.045 | 4.022 | 4.075 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 5.360 | 5.360 | 5.400 | 5.350 | 5.360 | 6,000 | 32,140 | 5.3567 | 4.045 | 4.045 | 4.075 | 4.037 | 4.045 | 7,951 | 4.0422 | -0.74% |
| 2020-07-15 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 4.075 | 4.075 | 4.226 | 4.075 | 4.075 | 13,252 | 4.0749 | 0.00% |
| 2020-07-14 | 0 | 5.400 | 5.380 | 5.500 | 5.400 | 5.400 | 60,000 | 324,000 | 5.4000 | 4.075 | 4.060 | 4.150 | 4.075 | 4.075 | 79,511 | 4.0749 | 0.00% |
| 2020-07-13 | 0 | 5.400 | 5.400 | 6.100 | 5.400 | 5.400 | 94,000 | 507,600 | 5.4000 | 4.075 | 4.075 | 4.603 | 4.075 | 4.075 | 124,568 | 4.0749 | 0.00% |
| 2020-07-10 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.410 | 80,000 | 432,020 | 5.4003 | 4.075 | 4.075 | 4.226 | 4.075 | 4.082 | 106,015 | 4.0751 | -1.10% |
| 2020-07-09 | 0 | 5.460 | 5.400 | 5.700 | 5.460 | 5.540 | 62,000 | 341,080 | 5.5013 | 4.120 | 4.075 | 4.301 | 4.120 | 4.181 | 82,162 | 4.1513 | -1.80% |
| 2020-07-08 | 0 | 5.560 | 5.560 | 5.690 | 5.560 | 5.600 | 60,000 | 334,400 | 5.5733 | 4.196 | 4.196 | 4.294 | 4.196 | 4.226 | 79,511 | 4.2057 | -0.71% |
| 2020-07-07 | 0 | 5.600 | 5.520 | 5.700 | 5.600 | 5.700 | 144,000 | 815,000 | 5.6597 | 4.226 | 4.165 | 4.301 | 4.226 | 4.301 | 190,827 | 4.2709 | -1.41% |
| 2020-07-06 | 0 | 5.680 | 5.600 | 5.680 | - | - | 0 | 0 | - | 4.286 | 4.226 | 4.286 | - | - | 0 | - | -0.35% |
| 2020-07-03 | 0 | 5.700 | 5.500 | 5.700 | 5.600 | 5.700 | 10,000 | 56,420 | 5.6420 | 4.301 | 4.150 | 4.301 | 4.226 | 4.301 | 13,252 | 4.2575 | 0.00% |
| 2020-07-02 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 4.301 | 4.226 | 4.301 | 4.301 | 4.301 | 2,650 | 4.3013 | 0.53% |
| 2020-06-30 | 0 | 5.670 | 5.670 | 5.900 | 5.670 | 5.800 | 103,040 | 589,600 | 5.7220 | 4.279 | 4.279 | 4.452 | 4.279 | 4.377 | 136,548 | 4.3179 | -3.90% |
| 2020-06-29 | 0 | 5.900 | 5.860 | 5.900 | 5.880 | 5.900 | 64,000 | 377,540 | 5.8991 | 4.452 | 4.422 | 4.452 | 4.437 | 4.452 | 84,812 | 4.4515 | 0.00% |
| 2020-06-26 | 0 | 5.900 | 5.730 | 6.090 | - | - | 0 | 0 | - | 4.452 | 4.324 | 4.596 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 5.900 | 5.870 | 5.900 | 5.900 | 5.900 | 60,000 | 354,000 | 5.9000 | 4.452 | 4.430 | 4.452 | 4.452 | 4.452 | 79,511 | 4.4522 | 0.00% |
| 2020-06-23 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 80,000 | 472,000 | 5.9000 | 4.452 | 4.437 | 4.452 | 4.452 | 4.452 | 106,015 | 4.4522 | 0.00% |
| 2020-06-22 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 40,000 | 236,000 | 5.9000 | 4.452 | 4.437 | 4.452 | 4.452 | 4.452 | 53,008 | 4.4522 | 0.00% |
| 2020-06-19 | 0 | 5.900 | 5.880 | 6.090 | 5.900 | 5.900 | 122,000 | 719,800 | 5.9000 | 4.452 | 4.437 | 4.596 | 4.452 | 4.452 | 161,673 | 4.4522 | 0.00% |
| 2020-06-18 | 0 | 5.900 | 5.860 | 6.090 | 5.900 | 5.900 | 160,000 | 944,000 | 5.9000 | 4.452 | 4.422 | 4.596 | 4.452 | 4.452 | 212,031 | 4.4522 | 0.00% |
| 2020-06-17 | 0 | 5.900 | 5.890 | 5.900 | 5.890 | 5.900 | 542,000 | 3,197,780 | 5.9000 | 4.452 | 4.445 | 4.452 | 4.445 | 4.452 | 718,253 | 4.4522 | 0.34% |
| 2020-06-16 | 0 | 5.880 | 5.880 | 5.900 | 5.870 | 5.900 | 114,000 | 672,180 | 5.8963 | 4.437 | 4.437 | 4.452 | 4.430 | 4.452 | 151,072 | 4.4494 | -0.34% |
| 2020-06-15 | 0 | 5.900 | 5.860 | 6.000 | 5.900 | 5.900 | 100,000 | 590,000 | 5.9000 | 4.452 | 4.422 | 4.528 | 4.452 | 4.452 | 132,519 | 4.4522 | 0.00% |
| 2020-06-12 | 0 | 5.900 | 5.860 | 6.000 | 5.800 | 5.900 | 70,000 | 412,800 | 5.8971 | 4.452 | 4.422 | 4.528 | 4.377 | 4.452 | 92,763 | 4.4500 | 0.68% |
| 2020-06-11 | 0 | 5.860 | 5.850 | 6.000 | 5.860 | 5.900 | 62,000 | 364,920 | 5.8858 | 4.422 | 4.414 | 4.528 | 4.422 | 4.452 | 82,162 | 4.4415 | -0.68% |
| 2020-06-10 | 0 | 5.900 | 5.860 | 5.900 | 5.900 | 5.900 | 80,000 | 472,000 | 5.9000 | 4.452 | 4.422 | 4.452 | 4.452 | 4.452 | 106,015 | 4.4522 | 0.00% |
| 2020-06-09 | 0 | 5.900 | 5.860 | 5.900 | 5.900 | 5.900 | 201,264 | 1,187,343 | 5.8994 | 4.452 | 4.422 | 4.452 | 4.452 | 4.452 | 266,713 | 4.4518 | 0.00% |
| 2020-06-08 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 200,000 | 1,180,000 | 5.9000 | 4.452 | 4.414 | 4.452 | 4.452 | 4.452 | 265,038 | 4.4522 | 0.00% |
| 2020-06-05 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 120,000 | 708,000 | 5.9000 | 4.452 | 4.414 | 4.603 | 4.452 | 4.452 | 159,023 | 4.4522 | 0.00% |
| 2020-06-04 | 0 | 5.900 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.452 | 4.377 | 4.528 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 5.900 | 36,000 | 212,000 | 5.8889 | 4.452 | 4.414 | 4.528 | 4.414 | 4.452 | 47,707 | 4.4438 | 1.72% |
| 2020-06-02 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.377 | 4.377 | 4.528 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.850 | 40,000 | 233,000 | 5.8250 | 4.377 | 4.377 | 4.528 | 4.377 | 4.414 | 53,008 | 4.3956 | 0.00% |
| 2020-05-29 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 4.377 | 4.377 | 4.528 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 4.377 | 4.377 | 4.528 | 4.377 | 4.377 | 5,301 | 4.3767 | -0.85% |
| 2020-05-27 | 0 | 5.850 | 5.850 | 6.080 | 5.850 | 5.900 | 66,968 | 394,714 | 5.8941 | 4.414 | 4.414 | 4.588 | 4.414 | 4.452 | 88,745 | 4.4477 | -0.85% |
| 2020-05-26 | 0 | 5.900 | 5.850 | 6.070 | 5.900 | 6.000 | 100,000 | 593,000 | 5.9300 | 4.452 | 4.414 | 4.580 | 4.452 | 4.528 | 132,519 | 4.4748 | 0.00% |
| 2020-05-25 | 0 | 5.900 | 5.700 | 6.080 | - | - | 0 | 0 | - | 4.452 | 4.301 | 4.588 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 5.900 | 5.900 | 6.080 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 4.452 | 4.452 | 4.588 | 4.452 | 4.452 | 2,650 | 4.4522 | -3.12% |
| 2020-05-21 | 0 | 6.090 | 6.060 | 6.090 | 6.100 | 6.100 | 100,000 | 610,000 | 6.1000 | 4.596 | 4.573 | 4.596 | 4.603 | 4.603 | 132,519 | 4.6031 | -1.77% |
| 2020-05-20 | 0 | 6.200 | 5.810 | 6.480 | - | - | 0 | 0 | - | 4.679 | 4.384 | 4.890 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 6.200 | 6.100 | 6.800 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 4.679 | 4.603 | 5.131 | 4.679 | 4.679 | 92,763 | 4.6786 | 1.47% |
| 2020-05-18 | 0 | 6.110 | 6.100 | 6.800 | - | - | 0 | 0 | - | 4.611 | 4.603 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 6.110 | 5.800 | 6.800 | - | - | 0 | 0 | - | 4.611 | 4.377 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 6.110 | 5.800 | 6.250 | - | - | 0 | 0 | - | 4.611 | 4.377 | 4.716 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 6.110 | 6.000 | 6.250 | - | - | 0 | 0 | - | 4.611 | 4.528 | 4.716 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 6.110 | 6.100 | 6.250 | - | - | 0 | 0 | - | 4.611 | 4.603 | 4.716 | - | - | 0 | - | 1.50% |
| 2020-05-11 | 0 | 6.020 | 6.000 | 6.600 | 6.020 | 6.800 | 5,936 | 37,081 | 6.2468 | 4.543 | 4.528 | 4.980 | 4.543 | 5.131 | 7,866 | 4.7139 | 0.33% |
| 2020-05-08 | 0 | 6.000 | 6.000 | 6.800 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 4.528 | 4.528 | 5.131 | 4.452 | 4.452 | 2,650 | 4.4522 | 0.00% |
| 2020-05-07 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 4.528 | 4.452 | 4.528 | 4.528 | 4.528 | 2,650 | 4.5277 | 0.00% |
| 2020-05-06 | 0 | 6.000 | 5.900 | 6.700 | - | - | 0 | 0 | - | 4.528 | 4.452 | 5.056 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 6.000 | 6.000 | 6.700 | - | - | 0 | 0 | - | 4.528 | 4.528 | 5.056 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 6.000 | 5.810 | 6.000 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 4.528 | 4.384 | 4.528 | 4.528 | 4.528 | 7,951 | 4.5277 | 0.00% |
| 2020-04-29 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.528 | 4.528 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-28 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.528 | 4.528 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 6.000 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.528 | 4.528 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 6.000 | 6.000 | 6.200 | 5.820 | 5.820 | 3,264 | 18,844 | 5.7733 | 4.528 | 4.528 | 4.679 | 4.392 | 4.392 | 4,325 | 4.3566 | 0.84% |
| 2020-04-23 | 0 | 5.950 | 5.750 | 6.160 | - | - | 0 | 0 | - | 4.490 | 4.339 | 4.648 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 5.950 | 5.750 | 6.140 | - | - | 0 | 0 | - | 4.490 | 4.339 | 4.633 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 5.950 | 5.950 | 6.140 | - | - | 0 | 0 | - | 4.490 | 4.490 | 4.633 | - | - | 0 | - | 4.39% |
| 2020-04-20 | 0 | 5.700 | 5.500 | 6.200 | - | - | 0 | 0 | - | 4.301 | 4.150 | 4.679 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.301 | 4.150 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.301 | 4.150 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.301 | 4.150 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 5.700 | 5.500 | 6.800 | - | - | 0 | 0 | - | 4.301 | 4.150 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 5.700 | 5.600 | 6.330 | - | - | 0 | 0 | - | 4.301 | 4.226 | 4.777 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 5.700 | 5.220 | 6.800 | - | - | 0 | 0 | - | 4.301 | 3.939 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 5.700 | 5.450 | 6.380 | - | - | 0 | 0 | - | 4.301 | 4.113 | 4.814 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 5.700 | 5.210 | 6.800 | - | - | 0 | 0 | - | 4.301 | 3.932 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 5.700 | 5.450 | 5.900 | - | - | 0 | 0 | - | 4.301 | 4.113 | 4.452 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 5.700 | 5.230 | 6.800 | - | - | 0 | 0 | - | 4.301 | 3.947 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 5.700 | 5.650 | 5.700 | 5.690 | 5.700 | 20,000 | 113,900 | 5.6950 | 4.301 | 4.264 | 4.301 | 4.294 | 4.301 | 26,504 | 4.2975 | 0.00% |
| 2020-03-31 | 0 | 5.700 | 5.450 | 6.800 | - | - | 0 | 0 | - | 4.301 | 4.113 | 5.131 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 5.700 | 5.450 | 6.690 | - | - | 0 | 0 | - | 4.301 | 4.113 | 5.048 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 5.700 | 5.700 | 6.490 | 5.320 | 5.330 | 8,000 | 42,620 | 5.3275 | 4.301 | 4.301 | 4.897 | 4.015 | 4.022 | 10,602 | 4.0202 | -5.79% |
| 2020-03-26 | 0 | 6.050 | 5.310 | 6.550 | - | - | 0 | 0 | - | 4.565 | 4.007 | 4.943 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 6.050 | 5.900 | 6.240 | 6.000 | 6.050 | 42,000 | 252,100 | 6.0024 | 4.565 | 4.452 | 4.709 | 4.528 | 4.565 | 55,658 | 4.5294 | -5.47% |
| 2020-03-24 | 0 | 6.400 | 5.000 | 6.490 | - | - | 0 | 0 | - | 4.829 | 3.773 | 4.897 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 6.400 | 5.020 | 7.000 | - | - | 0 | 0 | - | 4.829 | 3.788 | 5.282 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 6.400 | 5.000 | 6.500 | - | - | 0 | 0 | - | 4.829 | 3.773 | 4.905 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 6.400 | 5.010 | 7.000 | - | - | 0 | 0 | - | 4.829 | 3.781 | 5.282 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 6.400 | 6.000 | 6.600 | - | - | 0 | 0 | - | 4.829 | 4.528 | 4.980 | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 6.400 | 6.300 | 7.000 | 6.400 | 6.500 | 26,000 | 168,000 | 6.4615 | 4.829 | 4.754 | 5.282 | 4.829 | 4.905 | 34,455 | 4.8759 | -1.54% |
| 2020-03-16 | 0 | 6.500 | 6.000 | 6.500 | - | - | 0 | 0 | - | 4.905 | 4.528 | 4.905 | - | - | 0 | - | -3.27% |
| 2020-03-13 | 0 | 6.720 | 5.850 | 7.000 | - | - | 0 | 0 | - | 5.071 | 4.414 | 5.282 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 6.720 | 6.510 | 7.000 | - | - | 0 | 0 | - | 5.071 | 4.913 | 5.282 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 6.720 | 6.430 | 6.920 | - | - | 0 | 0 | - | 5.071 | 4.852 | 5.222 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 6.720 | 6.720 | 7.000 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 5.071 | 5.071 | 5.282 | 4.980 | 4.980 | 5,301 | 4.9804 | 0.30% |
| 2020-03-09 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.800 | 40,000 | 270,000 | 6.7500 | 5.056 | 5.056 | 5.207 | 5.056 | 5.131 | 53,008 | 5.0936 | -3.60% |
| 2020-03-06 | 0 | 6.950 | 6.900 | 7.050 | - | - | 0 | 0 | - | 5.245 | 5.207 | 5.320 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 6.950 | 6.950 | 7.020 | - | - | 0 | 0 | - | 5.245 | 5.245 | 5.297 | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 5.245 | 5.245 | 5.358 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 6.950 | 6.900 | 7.020 | - | - | 0 | 0 | - | 5.245 | 5.207 | 5.297 | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 6.950 | 6.950 | 7.060 | 6.930 | 6.930 | 5,068 | 35,035 | 6.9130 | 5.245 | 5.245 | 5.328 | 5.229 | 5.229 | 6,716 | 5.2166 | 0.00% |
| 2020-02-28 | 0 | 6.950 | 6.910 | 7.020 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 5.245 | 5.214 | 5.297 | 5.245 | 5.245 | 13,252 | 5.2445 | -1.28% |
| 2020-02-27 | 0 | 7.040 | 6.900 | 7.060 | - | - | 0 | 0 | - | 5.312 | 5.207 | 5.328 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 7.040 | 6.950 | 7.050 | - | - | 0 | 0 | - | 5.312 | 5.245 | 5.320 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 7.040 | 6.900 | 7.060 | - | - | 0 | 0 | - | 5.312 | 5.207 | 5.328 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 7.040 | 6.950 | 7.040 | 7.000 | 7.060 | 28,000 | 196,300 | 7.0107 | 5.312 | 5.245 | 5.312 | 5.282 | 5.328 | 37,105 | 5.2903 | -0.85% |
| 2020-02-21 | 0 | 7.100 | 7.000 | 7.120 | - | - | 0 | 0 | - | 5.358 | 5.282 | 5.373 | - | - | 0 | - | -0.28% |
| 2020-02-20 | 0 | 7.120 | 6.900 | 7.120 | 7.000 | 7.150 | 24,000 | 168,540 | 7.0225 | 5.373 | 5.207 | 5.373 | 5.282 | 5.395 | 31,805 | 5.2992 | 0.56% |
| 2020-02-19 | 0 | 7.080 | 7.040 | 7.190 | - | - | 0 | 0 | - | 5.343 | 5.312 | 5.426 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 7.080 | 7.000 | 7.190 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.426 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.207 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.207 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 7.080 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 7.080 | 7.050 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.320 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 7.080 | 6.900 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.207 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 7.080 | 6.880 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.192 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 7.080 | 6.880 | 7.200 | - | - | 0 | 0 | - | 5.343 | 5.192 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 7.080 | 7.080 | 7.150 | 7.020 | 7.020 | 14,000 | 98,280 | 7.0200 | 5.343 | 5.343 | 5.395 | 5.297 | 5.297 | 18,553 | 5.2974 | 1.00% |
| 2020-01-30 | 0 | 7.010 | 7.100 | 7.200 | 7.010 | 7.120 | 52,000 | 367,500 | 7.0673 | 5.290 | 5.358 | 5.433 | 5.290 | 5.373 | 68,910 | 5.3330 | -2.64% |
| 2020-01-29 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 5.433 | 5.282 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 7.200 | 7.120 | 7.200 | - | - | 0 | 0 | - | 5.433 | 5.373 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 7.200 | 7.100 | 7.200 | - | - | 0 | 0 | - | 5.433 | 5.358 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 82,000 | 590,400 | 7.2000 | 5.433 | 5.395 | 5.433 | 5.433 | 5.433 | 108,666 | 5.4332 | 0.00% |
| 2020-01-21 | 0 | 7.200 | 7.160 | 7.200 | - | - | 0 | 0 | - | 5.433 | 5.403 | 5.433 | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 144,000 | 1,036,720 | 7.1994 | 5.433 | 5.418 | 5.433 | 5.418 | 5.433 | 190,827 | 5.4328 | 0.00% |
| 2020-01-17 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.230 | 12,000 | 86,460 | 7.2050 | 5.433 | 5.395 | 5.433 | 5.433 | 5.456 | 15,902 | 5.4370 | -1.10% |
| 2020-01-16 | 0 | 7.280 | 7.180 | 7.280 | 7.200 | 7.280 | 224,000 | 1,613,180 | 7.2017 | 5.494 | 5.418 | 5.494 | 5.433 | 5.494 | 296,843 | 5.4345 | 1.11% |
| 2020-01-15 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 180,000 | 1,296,000 | 7.2000 | 5.433 | 5.418 | 5.433 | 5.433 | 5.433 | 238,534 | 5.4332 | 0.00% |
| 2020-01-14 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 132,000 | 950,120 | 7.1979 | 5.433 | 5.418 | 5.433 | 5.418 | 5.433 | 174,925 | 5.4316 | 0.00% |
| 2020-01-13 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 222,000 | 1,598,280 | 7.1995 | 5.433 | 5.418 | 5.433 | 5.418 | 5.433 | 294,192 | 5.4328 | 0.00% |
| 2020-01-10 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 60,000 | 432,000 | 7.2000 | 5.433 | 5.418 | 5.433 | 5.433 | 5.433 | 79,511 | 5.4332 | 0.00% |
| 2020-01-09 | 0 | 7.200 | 7.180 | 7.200 | 7.180 | 7.200 | 180,000 | 1,295,960 | 7.1998 | 5.433 | 5.418 | 5.433 | 5.418 | 5.433 | 238,534 | 5.4330 | 0.00% |
| 2020-01-08 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.200 | 94,000 | 676,800 | 7.2000 | 5.433 | 5.418 | 5.433 | 5.433 | 5.433 | 124,568 | 5.4332 | 0.00% |
| 2020-01-07 | 0 | 7.200 | 7.170 | 7.220 | 7.200 | 7.200 | 100,000 | 720,000 | 7.2000 | 5.433 | 5.411 | 5.448 | 5.433 | 5.433 | 132,519 | 5.4332 | 0.70% |
| 2020-01-06 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 14,000 | 100,100 | 7.1500 | 5.395 | 5.395 | 5.433 | 5.395 | 5.395 | 18,553 | 5.3954 | -0.69% |
| 2020-01-03 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 48,772 | 350,442 | 7.1853 | 5.433 | 5.395 | 5.433 | 5.433 | 5.433 | 64,632 | 5.4221 | 0.00% |
| 2020-01-02 | 0 | 7.200 | 7.150 | 7.280 | 7.150 | 7.200 | 156,000 | 1,122,200 | 7.1936 | 5.433 | 5.395 | 5.494 | 5.395 | 5.433 | 206,730 | 5.4283 | -0.14% |
| 2019-12-31 | 0 | 7.210 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.441 | 5.282 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 7.210 | 7.200 | 7.280 | 7.200 | 7.210 | 22,000 | 158,440 | 7.2018 | 5.441 | 5.433 | 5.494 | 5.433 | 5.441 | 29,154 | 5.4346 | 0.14% |
| 2019-12-27 | 0 | 7.200 | 7.200 | 7.280 | 7.200 | 7.200 | 20,000 | 144,000 | 7.2000 | 5.433 | 5.433 | 5.494 | 5.433 | 5.433 | 26,504 | 5.4332 | 0.28% |
| 2019-12-24 | 0 | 7.180 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.418 | 5.282 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 7.180 | 7.010 | 7.280 | - | - | 0 | 0 | - | 5.418 | 5.290 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 7.180 | 7.000 | 7.280 | - | - | 0 | 0 | - | 5.418 | 5.282 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 7.180 | 7.100 | 7.180 | 7.000 | 7.180 | 8,000 | 56,640 | 7.0800 | 5.418 | 5.358 | 5.418 | 5.282 | 5.418 | 10,602 | 5.3426 | -0.28% |
| 2019-12-18 | 0 | 7.200 | 7.010 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 5.433 | 5.290 | 5.433 | 5.433 | 5.433 | 2,650 | 5.4332 | 0.00% |
| 2019-12-17 | 0 | 7.200 | 7.200 | 7.280 | - | - | 0 | 0 | - | 5.433 | 5.433 | 5.494 | - | - | 0 | - | 1.41% |
| 2019-12-16 | 0 | 7.100 | 7.100 | 7.280 | - | - | 0 | 0 | - | 5.358 | 5.358 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 7.100 | 7.020 | 7.280 | - | - | 0 | 0 | - | 5.358 | 5.297 | 5.494 | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 7.100 | 7.100 | 7.280 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 5.358 | 5.358 | 5.494 | 5.358 | 5.358 | 7,951 | 5.3577 | 0.14% |
| 2019-12-11 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 90,000 | 657,000 | 7.3000 | 5.350 | 5.314 | 5.350 | 5.350 | 5.350 | 122,800 | 5.3502 | 0.00% |
| 2019-12-10 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 5.350 | 5.314 | 5.350 | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 120,000 | 876,000 | 7.3000 | 5.350 | 5.314 | 5.350 | 5.350 | 5.350 | 163,733 | 5.3502 | 0.00% |
| 2019-12-06 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 50,000 | 365,000 | 7.3000 | 5.350 | 5.314 | 5.350 | 5.350 | 5.350 | 68,222 | 5.3502 | 0.00% |
| 2019-12-05 | 0 | 7.300 | 7.260 | 7.300 | - | - | 0 | 0 | - | 5.350 | 5.321 | 5.350 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 7.300 | 7.260 | 7.300 | - | - | 0 | 0 | - | 5.350 | 5.321 | 5.350 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 7.300 | 7.260 | 7.300 | 7.300 | 7.300 | 120,000 | 876,000 | 7.3000 | 5.350 | 5.321 | 5.350 | 5.350 | 5.350 | 163,733 | 5.3502 | -0.68% |
| 2019-12-02 | 0 | 7.350 | 7.310 | 7.350 | 7.350 | 7.350 | 80,000 | 588,000 | 7.3500 | 5.387 | 5.358 | 5.387 | 5.387 | 5.387 | 109,155 | 5.3868 | -0.41% |
| 2019-11-29 | 0 | 7.380 | 7.350 | 7.400 | - | - | 0 | 0 | - | 5.409 | 5.387 | 5.423 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 7.380 | 7.380 | 7.400 | 7.380 | 7.400 | 111,068 | 821,788 | 7.3990 | 5.409 | 5.409 | 5.423 | 5.409 | 5.423 | 151,546 | 5.4227 | -0.54% |
| 2019-11-27 | 0 | 7.420 | 7.100 | 7.500 | - | - | 0 | 0 | - | 5.438 | 5.204 | 5.497 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 7.420 | 6.500 | 8.000 | - | - | 0 | 0 | - | 5.438 | 4.764 | 5.863 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 7.420 | 7.130 | 7.500 | - | - | 0 | 0 | - | 5.438 | 5.226 | 5.497 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 7.420 | 7.120 | 7.500 | - | - | 0 | 0 | - | 5.438 | 5.218 | 5.497 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 7.420 | 7.220 | 7.500 | 7.420 | 7.420 | 4,000 | 29,680 | 7.4200 | 5.438 | 5.292 | 5.497 | 5.438 | 5.438 | 5,458 | 5.4381 | -0.93% |
| 2019-11-20 | 0 | 7.490 | 7.050 | 7.500 | 7.490 | 7.490 | 2,000 | 14,980 | 7.4900 | 5.489 | 5.167 | 5.497 | 5.489 | 5.489 | 2,729 | 5.4894 | -0.13% |
| 2019-11-19 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 5.497 | 5.423 | 5.497 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 7.500 | 7.150 | 7.500 | - | - | 0 | 0 | - | 5.497 | 5.240 | 5.497 | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 7.500 | 6.800 | 8.380 | - | - | 0 | 0 | - | 5.497 | 4.984 | 6.142 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 7.500 | 7.100 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 5.497 | 5.204 | 5.497 | 5.497 | 5.497 | 2,729 | 5.4968 | 1.76% |
| 2019-11-13 | 0 | 7.370 | 7.220 | 7.370 | - | - | 2,000 | 14,980 | 7.4900 | 5.401 | 5.292 | 5.401 | - | - | 2,729 | 5.4894 | 0.00% |
| 2019-11-12 | 0 | 7.370 | 7.350 | 7.450 | - | - | 0 | 0 | - | 5.401 | 5.387 | 5.460 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 7.370 | 7.360 | 7.490 | 7.370 | 7.370 | 6,000 | 44,220 | 7.3700 | 5.401 | 5.394 | 5.489 | 5.401 | 5.401 | 8,187 | 5.4015 | -0.81% |
| 2019-11-08 | 0 | 7.430 | 7.430 | 7.480 | - | - | 0 | 0 | - | 5.445 | 5.445 | 5.482 | - | - | 0 | - | 0.41% |
| 2019-11-07 | 0 | 7.400 | 7.400 | 7.480 | 7.400 | 7.400 | 20,000 | 148,000 | 7.4000 | 5.423 | 5.423 | 5.482 | 5.423 | 5.423 | 27,289 | 5.4235 | -0.67% |
| 2019-11-06 | 0 | 7.450 | 7.350 | 7.490 | 7.440 | 7.450 | 4,000 | 29,780 | 7.4450 | 5.460 | 5.387 | 5.489 | 5.453 | 5.460 | 5,458 | 5.4564 | 0.40% |
| 2019-11-05 | 0 | 7.420 | 7.300 | 7.420 | 7.300 | 7.420 | 110,000 | 803,460 | 7.3042 | 5.438 | 5.350 | 5.438 | 5.350 | 5.438 | 150,089 | 5.3532 | 1.64% |
| 2019-11-04 | 0 | 7.300 | 7.280 | 7.400 | 7.300 | 7.310 | 148,000 | 1,080,420 | 7.3001 | 5.350 | 5.336 | 5.423 | 5.350 | 5.358 | 201,937 | 5.3503 | 0.00% |
| 2019-11-01 | 0 | 7.300 | 7.270 | 7.450 | 7.300 | 7.300 | 50,000 | 365,000 | 7.3000 | 5.350 | 5.328 | 5.460 | 5.350 | 5.350 | 68,222 | 5.3502 | 0.00% |
| 2019-10-31 | 0 | 7.300 | 7.250 | 7.500 | 7.300 | 7.300 | 60,000 | 438,000 | 7.3000 | 5.350 | 5.314 | 5.497 | 5.350 | 5.350 | 81,867 | 5.3502 | 0.00% |
| 2019-10-30 | 0 | 7.300 | 7.260 | 7.500 | 7.300 | 7.300 | 190,000 | 1,387,000 | 7.3000 | 5.350 | 5.321 | 5.497 | 5.350 | 5.350 | 259,244 | 5.3502 | 0.00% |
| 2019-10-29 | 0 | 7.300 | 7.280 | 7.480 | 7.300 | 7.300 | 60,000 | 438,000 | 7.3000 | 5.350 | 5.336 | 5.482 | 5.350 | 5.350 | 81,867 | 5.3502 | 0.00% |
| 2019-10-28 | 0 | 7.300 | 7.300 | 7.360 | 7.300 | 7.300 | 26,000 | 189,800 | 7.3000 | 5.350 | 5.350 | 5.394 | 5.350 | 5.350 | 35,475 | 5.3502 | 0.00% |
| 2019-10-25 | 0 | 7.300 | 7.300 | 7.450 | 7.300 | 7.400 | 100,000 | 736,900 | 7.3690 | 5.350 | 5.350 | 5.460 | 5.350 | 5.423 | 136,444 | 5.4007 | -1.35% |
| 2019-10-24 | 0 | 7.400 | 7.380 | 7.500 | 7.400 | 7.430 | 60,000 | 444,600 | 7.4100 | 5.423 | 5.409 | 5.497 | 5.423 | 5.445 | 81,867 | 5.4308 | 0.00% |
| 2019-10-23 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.400 | 26,000 | 191,360 | 7.3600 | 5.423 | 5.423 | 5.460 | 5.387 | 5.423 | 35,475 | 5.3941 | 2.07% |
| 2019-10-22 | 0 | 7.250 | 7.100 | 7.350 | - | - | 0 | 0 | - | 5.314 | 5.204 | 5.387 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 7.250 | 7.110 | 7.350 | - | - | 0 | 0 | - | 5.314 | 5.211 | 5.387 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 7.250 | 7.160 | 7.350 | - | - | 0 | 0 | - | 5.314 | 5.248 | 5.387 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 7.250 | 7.290 | 7.350 | 7.000 | 7.200 | 572,388 | 4,083,796 | 7.1347 | 5.314 | 5.343 | 5.387 | 5.130 | 5.277 | 780,990 | 5.2290 | -0.68% |
| 2019-10-16 | 0 | 7.300 | 7.000 | 7.400 | 7.300 | 7.480 | 28,000 | 205,320 | 7.3329 | 5.350 | 5.130 | 5.423 | 5.350 | 5.482 | 38,204 | 5.3743 | -4.95% |
| 2019-10-15 | 0 | 7.680 | 7.480 | 7.680 | - | - | 0 | 0 | - | 5.629 | 5.482 | 5.629 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 7.680 | 7.480 | 7.700 | - | - | 0 | 0 | - | 5.629 | 5.482 | 5.643 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 7.680 | 7.480 | 7.680 | 7.500 | 7.680 | 70,000 | 525,740 | 7.5106 | 5.629 | 5.482 | 5.629 | 5.497 | 5.629 | 95,511 | 5.5045 | 2.40% |
| 2019-10-10 | 0 | 7.500 | 7.450 | 7.580 | - | - | 0 | 0 | - | 5.497 | 5.460 | 5.555 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 7.500 | 7.460 | 7.640 | 7.500 | 7.510 | 24,000 | 180,040 | 7.5017 | 5.497 | 5.467 | 5.599 | 5.497 | 5.504 | 32,747 | 5.4980 | 0.27% |
| 2019-10-08 | 0 | 7.480 | 7.400 | 7.660 | 7.480 | 7.610 | 104,000 | 787,320 | 7.5704 | 5.482 | 5.423 | 5.614 | 5.482 | 5.577 | 141,902 | 5.5483 | -1.58% |
| 2019-10-04 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.660 | 50,000 | 381,200 | 7.6240 | 5.570 | 5.497 | 5.643 | 5.570 | 5.614 | 68,222 | 5.5876 | -1.30% |
| 2019-10-03 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.800 | 50,000 | 388,000 | 7.7600 | 5.643 | 5.570 | 5.717 | 5.643 | 5.717 | 68,222 | 5.6873 | -1.28% |
| 2019-10-02 | 0 | 7.800 | 7.710 | 7.800 | 7.800 | 7.810 | 98,304 | 766,956 | 7.8019 | 5.717 | 5.651 | 5.717 | 5.717 | 5.724 | 134,130 | 5.7180 | 0.00% |
| 2019-09-30 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 60,000 | 468,000 | 7.8000 | 5.717 | 5.643 | 5.790 | 5.717 | 5.717 | 81,867 | 5.7166 | -1.27% |
| 2019-09-27 | 0 | 7.900 | 7.700 | 8.380 | - | - | 0 | 0 | - | 5.790 | 5.643 | 6.142 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 7.900 | 7.300 | 8.380 | - | - | 0 | 0 | - | 5.790 | 5.350 | 6.142 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 7.900 | 7.300 | 8.380 | - | - | 0 | 0 | - | 5.790 | 5.350 | 6.142 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 5.790 | 5.790 | 5.936 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 7.900 | 7.900 | 8.380 | - | - | 0 | 0 | - | 5.790 | 5.790 | 6.142 | - | - | 0 | - | 1.28% |
| 2019-09-20 | 0 | 7.800 | 7.800 | 8.380 | - | - | 0 | 0 | - | 5.717 | 5.717 | 6.142 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 7.800 | 7.700 | 8.420 | - | - | 0 | 0 | - | 5.717 | 5.643 | 6.171 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 7.800 | 7.800 | 8.100 | 7.800 | 8.000 | 48,000 | 382,200 | 7.9625 | 5.717 | 5.717 | 5.936 | 5.717 | 5.863 | 65,493 | 5.8357 | -3.70% |
| 2019-09-17 | 0 | 8.100 | 8.000 | 8.420 | 8.100 | 8.100 | 22,000 | 178,200 | 8.1000 | 5.936 | 5.863 | 6.171 | 5.936 | 5.936 | 30,018 | 5.9365 | 0.00% |
| 2019-09-16 | 0 | 8.100 | 8.010 | 8.420 | 8.000 | 8.110 | 110,000 | 885,220 | 8.0475 | 5.936 | 5.871 | 6.171 | 5.863 | 5.944 | 150,089 | 5.8980 | 0.00% |
| 2019-09-13 | 0 | 8.100 | 8.100 | 8.300 | - | - | 0 | 0 | - | 5.936 | 5.936 | 6.083 | - | - | 0 | - | 0.25% |
| 2019-09-12 | 0 | 8.080 | 7.500 | 8.300 | - | - | 0 | 0 | - | 5.922 | 5.497 | 6.083 | - | - | 0 | - | -0.00% |
| 2019-09-11 | 0 | 8.300 | 7.720 | 8.300 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 5.922 | 5.508 | 5.922 | 5.922 | 5.922 | 11,213 | 5.9218 | 1.22% |
| 2019-09-10 | 0 | 8.200 | 7.700 | 8.300 | - | - | 0 | 0 | - | 5.850 | 5.494 | 5.922 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 8.200 | 7.700 | 8.300 | - | - | 0 | 0 | - | 5.850 | 5.494 | 5.922 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 8.200 | 7.550 | 8.200 | - | - | 0 | 0 | - | 5.850 | 5.387 | 5.850 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 8.200 | 8.000 | 8.200 | 8.200 | 8.200 | 2,000 | 16,400 | 8.2000 | 5.850 | 5.708 | 5.850 | 5.850 | 5.850 | 2,803 | 5.8505 | 2.50% |
| 2019-09-04 | 0 | 8.000 | 7.800 | 8.190 | 7.500 | 8.200 | 74,532 | 580,358 | 7.7867 | 5.708 | 5.565 | 5.843 | 5.351 | 5.850 | 104,463 | 5.5556 | -4.99% |
| 2019-09-03 | 0 | 8.420 | 7.500 | 8.420 | - | - | 0 | 0 | - | 6.007 | 5.351 | 6.007 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 8.420 | 6.550 | 8.420 | - | - | 0 | 0 | - | 6.007 | 4.673 | 6.007 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 8.420 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.007 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 8.420 | 7.800 | 8.500 | - | - | 0 | 0 | - | 6.007 | 5.565 | 6.065 | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 8.420 | 7.800 | 8.420 | 8.480 | 8.480 | 2,000 | 16,960 | 8.4800 | 6.007 | 5.565 | 6.007 | 6.050 | 6.050 | 2,803 | 6.0503 | 1.45% |
| 2019-08-27 | 0 | 8.300 | 7.800 | 8.300 | - | - | 0 | 0 | - | 5.922 | 5.565 | 5.922 | - | - | 0 | - | -2.35% |
| 2019-08-26 | 0 | 8.500 | 7.800 | 8.500 | - | - | 0 | 0 | - | 6.065 | 5.565 | 6.065 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 8.500 | 7.800 | 8.500 | - | - | 0 | 0 | - | 6.065 | 5.565 | 6.065 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 8.500 | 8.100 | 8.500 | - | - | 0 | 0 | - | 6.065 | 5.779 | 6.065 | - | - | 0 | - | -0.58% |
| 2019-08-21 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 8.550 | 7.800 | 8.700 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 8.550 | 7.800 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.565 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 8.550 | 7.700 | 8.790 | - | - | 0 | 0 | - | 6.100 | 5.494 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 8.550 | - | 8.600 | - | - | 0 | 0 | - | 6.100 | - | 6.136 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 8.550 | 8.350 | 8.560 | - | - | 0 | 0 | - | 6.100 | 5.958 | 6.107 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 8.550 | 8.050 | 8.700 | - | - | 0 | 0 | - | 6.100 | 5.743 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 8.550 | 8.360 | 8.650 | - | - | 0 | 0 | - | 6.100 | 5.965 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 8.550 | 8.400 | 8.700 | - | - | 0 | 0 | - | 6.100 | 5.993 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 8.550 | 8.460 | 8.550 | - | - | 0 | 0 | - | 6.100 | 6.036 | 6.100 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 8.550 | 8.410 | 8.700 | - | - | 0 | 0 | - | 6.100 | 6.000 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 8.550 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.100 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 8.550 | 8.550 | 8.700 | - | - | 0 | 0 | - | 6.100 | 6.100 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 8.550 | 8.510 | 8.700 | 8.550 | 8.550 | 3,152 | 26,868 | 8.5241 | 6.100 | 6.072 | 6.207 | 6.100 | 6.100 | 4,418 | 6.0817 | -1.16% |
| 2019-07-23 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.172 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.172 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 8.650 | 8.520 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.079 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.172 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 8.650 | 8.540 | 8.700 | - | - | 0 | 0 | - | 6.172 | 6.093 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 8.650 | 8.550 | 8.700 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 8.650 | 8.520 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.079 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 8.650 | 8.550 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 8.650 | 8.500 | 8.650 | - | - | 0 | 0 | - | 6.172 | 6.065 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 8.650 | 8.600 | 8.680 | - | - | 0 | 0 | - | 6.172 | 6.136 | 6.193 | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 8.650 | 8.550 | 8.660 | - | - | 0 | 0 | - | 6.172 | 6.100 | 6.179 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 8.650 | 8.550 | 8.680 | 8.600 | 8.650 | 20,000 | 172,500 | 8.6250 | 6.172 | 6.100 | 6.193 | 6.136 | 6.172 | 28,032 | 6.1537 | 0.58% |
| 2019-07-02 | 0 | 8.600 | 8.450 | 8.650 | - | - | 0 | 0 | - | 6.136 | 6.029 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 8.600 | 8.530 | 8.620 | - | - | 0 | 0 | - | 6.136 | 6.086 | 6.150 | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 8.600 | 8.500 | 8.660 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.179 | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 8.600 | 8.600 | 8.640 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 6.136 | 6.136 | 6.164 | 6.136 | 6.136 | 28,032 | 6.1359 | 0.00% |
| 2019-06-21 | 0 | 8.600 | 8.580 | 8.650 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 6.136 | 6.122 | 6.172 | 6.136 | 6.136 | 28,032 | 6.1359 | -0.58% |
| 2019-06-20 | 0 | 8.650 | 8.600 | 8.700 | 8.600 | 8.650 | 30,000 | 258,800 | 8.6267 | 6.172 | 6.136 | 6.207 | 6.136 | 6.172 | 42,048 | 6.1549 | 0.58% |
| 2019-06-19 | 0 | 8.600 | 8.550 | 8.600 | - | - | 0 | 0 | - | 6.136 | 6.100 | 6.136 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 48,000 | 412,800 | 8.6000 | 6.136 | 6.100 | 6.136 | 6.136 | 6.136 | 67,276 | 6.1359 | 0.58% |
| 2019-06-14 | 0 | 8.550 | 8.410 | 8.550 | - | - | 0 | 0 | - | 6.100 | 6.000 | 6.100 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 8.550 | 8.450 | 8.580 | - | - | 0 | 0 | - | 6.100 | 6.029 | 6.122 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 8.550 | 8.460 | 8.600 | - | - | 0 | 0 | - | 6.100 | 6.036 | 6.136 | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 6.100 | 6.100 | 6.136 | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 8.550 | 8.510 | 8.550 | 8.550 | 8.550 | 20,000 | 171,000 | 8.5500 | 6.100 | 6.072 | 6.100 | 6.100 | 6.100 | 28,032 | 6.1002 | 0.00% |
| 2019-06-06 | 0 | 8.550 | 8.510 | 8.550 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 6.100 | 6.072 | 6.100 | 6.100 | 6.100 | 2,803 | 6.1002 | 0.59% |
| 2019-06-05 | 0 | 8.500 | 8.480 | 8.550 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 6.065 | 6.050 | 6.100 | 6.065 | 6.065 | 28,032 | 6.0645 | 0.00% |
| 2019-06-04 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 6.065 | 5.993 | 6.100 | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 6.065 | 5.993 | 6.100 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 6.065 | 6.029 | 6.065 | - | - | 0 | - | -0.58% |
| 2019-05-30 | 0 | 8.550 | 8.500 | 8.550 | - | - | 0 | 0 | - | 6.100 | 6.065 | 6.100 | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 8.550 | 8.500 | 8.580 | 8.550 | 8.550 | 8,000 | 68,400 | 8.5500 | 6.100 | 6.065 | 6.122 | 6.100 | 6.100 | 11,213 | 6.1002 | 0.00% |
| 2019-05-28 | 0 | 8.550 | 8.550 | 8.570 | 8.550 | 8.550 | 34,000 | 290,700 | 8.5500 | 6.100 | 6.100 | 6.114 | 6.100 | 6.100 | 47,654 | 6.1002 | 0.59% |
| 2019-05-27 | 0 | 8.500 | 8.450 | 8.690 | - | - | 0 | 0 | - | 6.065 | 6.029 | 6.200 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 8.500 | 8.400 | 8.690 | 8.500 | 8.500 | 9,600 | 81,504 | 8.4900 | 6.065 | 5.993 | 6.200 | 6.065 | 6.065 | 13,455 | 6.0574 | -0.58% |
| 2019-05-23 | 0 | 8.550 | 8.500 | 8.690 | - | - | 0 | 0 | - | 6.100 | 6.065 | 6.200 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 8.550 | 8.530 | 8.690 | - | - | 0 | 0 | - | 6.100 | 6.086 | 6.200 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 8.550 | 8.500 | 8.600 | 8.550 | 8.600 | 16,000 | 137,100 | 8.5688 | 6.100 | 6.065 | 6.136 | 6.100 | 6.136 | 22,425 | 6.1136 | 0.00% |
| 2019-05-20 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.610 | 8,000 | 68,640 | 8.5800 | 6.100 | 6.100 | 6.136 | 6.100 | 6.143 | 11,213 | 6.1216 | -0.58% |
| 2019-05-17 | 0 | 8.600 | 8.580 | 8.750 | - | - | 0 | 0 | - | 6.136 | 6.122 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 8.600 | 8.580 | 8.800 | - | - | 0 | 0 | - | 6.136 | 6.122 | 6.279 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 6.136 | 6.136 | 6.172 | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.136 | - | - | 0 | - | -1.15% |
| 2019-05-10 | 0 | 8.700 | 8.570 | 8.700 | - | - | 0 | 0 | - | 6.207 | 6.114 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 6.207 | 6.136 | 6.279 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 8.700 | 8.600 | 8.720 | - | - | 0 | 0 | - | 6.207 | 6.136 | 6.221 | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 8.700 | 8.700 | 8.730 | 8.700 | 8.700 | 50,000 | 435,000 | 8.7000 | 6.207 | 6.207 | 6.229 | 6.207 | 6.207 | 70,080 | 6.2072 | -0.34% |
| 2019-05-06 | 0 | 8.730 | 8.650 | 8.730 | 8.730 | 8.730 | 4,000 | 34,920 | 8.7300 | 6.229 | 6.172 | 6.229 | 6.229 | 6.229 | 5,606 | 6.2286 | 0.00% |
| 2019-05-03 | 0 | 8.730 | 8.730 | 8.830 | - | - | 0 | 0 | - | 6.229 | 6.229 | 6.300 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 8.730 | 8.730 | 8.830 | 8.730 | 8.730 | 2,532 | 22,072 | 8.7172 | 6.229 | 6.229 | 6.300 | 6.229 | 6.229 | 3,549 | 6.2195 | -0.23% |
| 2019-04-30 | 0 | 8.750 | 8.700 | 8.750 | - | - | 0 | 0 | - | 6.243 | 6.207 | 6.243 | - | - | 0 | - | -0.34% |
| 2019-04-29 | 0 | 8.780 | 8.710 | 8.800 | 8.780 | 8.780 | 10,000 | 87,800 | 8.7800 | 6.264 | 6.214 | 6.279 | 6.264 | 6.264 | 14,016 | 6.2643 | -0.23% |
| 2019-04-26 | 0 | 8.800 | 8.780 | 8.840 | 8.800 | 8.800 | 2,532 | 22,228 | 8.7788 | 6.279 | 6.264 | 6.307 | 6.279 | 6.279 | 3,549 | 6.2635 | 0.00% |
| 2019-04-25 | 0 | 8.800 | 8.800 | 8.840 | - | - | 0 | 0 | - | 6.279 | 6.279 | 6.307 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 8.800 | 8.800 | 8.870 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 6.279 | 6.279 | 6.329 | 6.279 | 6.279 | 5,606 | 6.2786 | -0.56% |
| 2019-04-23 | 0 | 8.850 | 8.810 | 8.880 | - | - | 0 | 0 | - | 6.314 | 6.286 | 6.336 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 8.850 | 8.780 | 8.850 | - | - | 0 | 0 | - | 6.314 | 6.264 | 6.314 | - | - | 0 | - | -0.11% |
| 2019-04-17 | 0 | 8.860 | 8.780 | 8.880 | - | - | 0 | 0 | - | 6.321 | 6.264 | 6.336 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 8.860 | 8.780 | 8.900 | - | - | 24,000 | 211,680 | 8.8200 | 6.321 | 6.264 | 6.350 | - | - | 33,638 | 6.2928 | 0.00% |
| 2019-04-15 | 0 | 8.860 | 8.850 | 8.860 | - | - | 2,000 | 17,720 | 8.8600 | 6.321 | 6.314 | 6.321 | - | - | 2,803 | 6.3214 | 0.00% |
| 2019-04-12 | 0 | 8.860 | 8.820 | 8.870 | 8.860 | 8.900 | 36,000 | 319,200 | 8.8667 | 6.321 | 6.293 | 6.329 | 6.321 | 6.350 | 50,457 | 6.3261 | -0.11% |
| 2019-04-11 | 0 | 8.870 | 8.820 | 8.880 | 8.870 | 8.870 | 4,000 | 35,480 | 8.8700 | 6.329 | 6.293 | 6.336 | 6.329 | 6.329 | 5,606 | 6.3285 | 0.23% |
| 2019-04-10 | 0 | 8.850 | 8.810 | 8.900 | - | - | 0 | 0 | - | 6.314 | 6.286 | 6.350 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 8.850 | 8.820 | 8.900 | - | - | 0 | 0 | - | 6.314 | 6.293 | 6.350 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 8.850 | 8.820 | 8.900 | - | - | 0 | 0 | - | 6.314 | 6.293 | 6.350 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 8.850 | 8.820 | 8.890 | - | - | 0 | 0 | - | 6.314 | 6.293 | 6.343 | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 8.850 | 8.840 | 8.880 | - | - | 0 | 0 | - | 6.314 | 6.307 | 6.336 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 20,000 | 177,500 | 8.8750 | 6.314 | 6.314 | 6.350 | 6.314 | 6.350 | 28,032 | 6.3321 | 0.57% |
| 2019-04-01 | 0 | 8.800 | 8.780 | 9.000 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 6.279 | 6.264 | 6.421 | 6.279 | 6.279 | 14,016 | 6.2786 | 0.57% |
| 2019-03-29 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 6.243 | 6.243 | 6.314 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 6.243 | 6.243 | 6.314 | - | - | 0 | - | 0.34% |
| 2019-03-27 | 0 | 8.720 | 8.680 | 8.900 | - | - | 0 | 0 | - | 6.221 | 6.193 | 6.350 | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 8.720 | 8.720 | 8.800 | 8.720 | 8.750 | 42,336 | 370,226 | 8.7449 | 6.221 | 6.221 | 6.279 | 6.221 | 6.243 | 59,338 | 6.2393 | -0.34% |
| 2019-03-25 | 0 | 8.750 | 8.670 | 8.900 | - | - | 0 | 0 | - | 6.243 | 6.186 | 6.350 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 8.750 | 8.740 | 8.750 | 8.740 | 8.800 | 16,000 | 140,180 | 8.7613 | 6.243 | 6.236 | 6.243 | 6.236 | 6.279 | 22,425 | 6.2509 | -0.57% |
| 2019-03-21 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 6.279 | 6.243 | 6.414 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 6.279 | 6.243 | 6.414 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 8.800 | 8.750 | 8.990 | - | - | 0 | 0 | - | 6.279 | 6.243 | 6.414 | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 8.800 | 8.750 | 8.840 | - | - | 0 | 0 | - | 6.279 | 6.243 | 6.307 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 8.800 | 8.750 | 8.840 | - | - | 0 | 0 | - | 6.279 | 6.243 | 6.307 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 6.279 | 6.243 | 6.314 | 6.279 | 6.279 | 8,410 | 6.2786 | 0.00% |
| 2019-03-13 | 0 | 8.800 | 8.800 | 8.840 | 8.800 | 8.800 | 60,000 | 528,000 | 8.8000 | 6.279 | 6.279 | 6.307 | 6.279 | 6.279 | 84,096 | 6.2786 | -0.11% |
| 2019-03-12 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 6.286 | 6.286 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 6.286 | 6.286 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 6.286 | 6.286 | 6.386 | - | - | 0 | - | 0.11% |
| 2019-03-07 | 0 | 8.800 | 8.760 | 8.950 | - | - | 0 | 0 | - | 6.279 | 6.250 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 8.800 | 8.780 | 8.950 | - | - | 0 | 0 | - | 6.279 | 6.264 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 8.800 | 8.720 | 8.940 | - | - | 0 | 0 | - | 6.279 | 6.221 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 6.279 | 6.250 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 8.800 | 8.720 | 8.850 | - | - | 0 | 0 | - | 6.279 | 6.221 | 6.314 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 8.800 | 8.760 | 8.950 | - | - | 0 | 0 | - | 6.279 | 6.250 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 6.279 | 6.250 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 8.800 | 8.760 | 8.940 | - | - | 0 | 0 | - | 6.279 | 6.250 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 8.800 | 8.760 | 8.940 | 8.770 | 8.800 | 10,000 | 87,880 | 8.7880 | 6.279 | 6.250 | 6.378 | 6.257 | 6.279 | 14,016 | 6.2700 | -0.23% |
| 2019-02-22 | 0 | 8.820 | 8.790 | 8.940 | 8.820 | 8.820 | 4,000 | 35,280 | 8.8200 | 6.293 | 6.271 | 6.378 | 6.293 | 6.293 | 5,606 | 6.2928 | -0.79% |
| 2019-02-21 | 0 | 8.890 | 8.770 | 8.950 | - | - | 0 | 0 | - | 6.343 | 6.257 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 8.890 | 8.770 | 8.920 | - | - | 0 | 0 | - | 6.343 | 6.257 | 6.364 | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 8.890 | 8.760 | 8.940 | - | - | 0 | 0 | - | 6.343 | 6.250 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 8.890 | 8.890 | 8.950 | - | - | 0 | 0 | - | 6.343 | 6.343 | 6.386 | - | - | 0 | - | 0.34% |
| 2019-02-15 | 0 | 8.860 | 8.720 | 8.940 | - | - | 0 | 0 | - | 6.321 | 6.221 | 6.378 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 8.860 | 8.860 | 8.940 | 8.860 | 8.860 | 4,000 | 35,440 | 8.8600 | 6.321 | 6.321 | 6.378 | 6.321 | 6.321 | 5,606 | 6.3214 | 0.11% |
| 2019-02-13 | 0 | 8.850 | 8.760 | 8.950 | - | - | 0 | 0 | - | 6.314 | 6.250 | 6.386 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 8.850 | 8.780 | 8.980 | - | - | 0 | 0 | - | 6.314 | 6.264 | 6.407 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 8.850 | 8.680 | 9.000 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 6.314 | 6.193 | 6.421 | 6.314 | 6.314 | 5,606 | 6.3142 | 1.72% |
| 2019-02-08 | 0 | 8.700 | 8.700 | 8.850 | - | - | 0 | 0 | - | 6.207 | 6.207 | 6.314 | - | - | 0 | - | 0.12% |
| 2019-02-04 | 0 | 8.690 | 8.690 | 8.800 | - | - | 0 | 0 | - | 6.200 | 6.200 | 6.279 | - | - | 0 | - | 0.12% |
| 2019-02-01 | 0 | 8.680 | 8.680 | 8.790 | - | - | 0 | 0 | - | 6.193 | 6.193 | 6.271 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 8.680 | 8.680 | 8.750 | - | - | 0 | 0 | - | 6.193 | 6.193 | 6.243 | - | - | 0 | - | 0.12% |
| 2019-01-30 | 0 | 8.670 | 8.670 | 8.750 | - | - | 0 | 0 | - | 6.186 | 6.186 | 6.243 | - | - | 0 | - | 0.12% |
| 2019-01-29 | 0 | 8.660 | 8.660 | 8.750 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 8.660 | 8.650 | 8.750 | - | - | 0 | 0 | - | 6.179 | 6.172 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 8.660 | 8.660 | 8.750 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.243 | - | - | 0 | - | 0.12% |
| 2019-01-24 | 0 | 8.650 | 8.650 | 8.750 | - | - | 0 | 0 | - | 6.172 | 6.172 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.650 | 7,824 | 67,586 | 8.6383 | 6.172 | 6.172 | 6.243 | 6.172 | 6.172 | 10,966 | 6.1632 | 0.12% |
| 2019-01-22 | 0 | 8.640 | 8.630 | 8.750 | - | - | 0 | 0 | - | 6.164 | 6.157 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 8.640 | 8.640 | 8.750 | - | - | 0 | 0 | - | 6.164 | 6.164 | 6.243 | - | - | 0 | - | 0.00% |
| 2019-01-18 | 0 | 8.640 | 8.640 | 8.750 | - | - | 0 | 0 | - | 6.164 | 6.164 | 6.243 | - | - | 0 | - | 0.23% |
| 2019-01-17 | 0 | 8.620 | 8.620 | 8.710 | 8.620 | 8.670 | 12,000 | 103,940 | 8.6617 | 6.150 | 6.150 | 6.214 | 6.150 | 6.186 | 16,819 | 6.1799 | -0.92% |
| 2019-01-16 | 0 | 8.700 | 8.660 | 8.850 | - | - | 0 | 0 | - | 6.207 | 6.179 | 6.314 | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 8.700 | 8.650 | 8.800 | 8.690 | 8.700 | 6,000 | 52,180 | 8.6967 | 6.207 | 6.172 | 6.279 | 6.200 | 6.207 | 8,410 | 6.2048 | 0.69% |
| 2019-01-14 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 6.164 | 6.136 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 6.164 | 6.136 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 8.640 | 8.600 | 8.700 | - | - | 0 | 0 | - | 6.164 | 6.136 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 8.640 | 8.520 | 8.700 | 8.640 | 8.640 | 4,000 | 34,560 | 8.6400 | 6.164 | 6.079 | 6.207 | 6.164 | 6.164 | 5,606 | 6.1644 | 0.23% |
| 2019-01-08 | 0 | 8.620 | 8.520 | 8.700 | 8.620 | 8.620 | 4,000 | 34,480 | 8.6200 | 6.150 | 6.079 | 6.207 | 6.150 | 6.150 | 5,606 | 6.1501 | 0.00% |
| 2019-01-07 | 0 | 8.620 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.150 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 8.620 | 8.520 | 8.700 | - | - | 0 | 0 | - | 6.150 | 6.079 | 6.207 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 8.620 | 8.500 | 8.700 | 8.620 | 8.620 | 4,000 | 34,480 | 8.6200 | 6.150 | 6.065 | 6.207 | 6.150 | 6.150 | 5,606 | 6.1501 | 0.23% |
| 2019-01-02 | 0 | 8.600 | 8.480 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.050 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 8.600 | 8.600 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.136 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 8.600 | 8.460 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.036 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 8.600 | 8.460 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.036 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 8.600 | 8.550 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.100 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 8.600 | 8.490 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.057 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 8.600 | 8.500 | 8.700 | - | - | 0 | 0 | - | 6.136 | 6.065 | 6.207 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 22,000 | 189,200 | 8.6000 | 6.136 | 6.136 | 6.207 | 6.136 | 6.136 | 30,835 | 6.1359 | 1.30% |
| 2018-12-18 | 0 | 8.490 | 8.490 | 8.680 | - | - | 632 | 5,334 | 8.4399 | 6.057 | 6.057 | 6.193 | - | - | 886 | 6.0216 | 0.00% |
| 2018-12-17 | 0 | 8.490 | 8.470 | 8.740 | 8.460 | 8.490 | 4,000 | 33,900 | 8.4750 | 6.057 | 6.043 | 6.236 | 6.036 | 6.057 | 5,606 | 6.0467 | -1.51% |
| 2018-12-14 | 0 | 8.620 | 8.500 | 8.670 | 8.570 | 8.620 | 6,000 | 51,520 | 8.5867 | 6.150 | 6.065 | 6.186 | 6.114 | 6.150 | 8,410 | 6.1264 | 1.89% |
| 2018-12-13 | 0 | 8.460 | 8.450 | 8.650 | 8.460 | 8.460 | 2,000 | 16,920 | 8.4600 | 6.036 | 6.029 | 6.172 | 6.036 | 6.036 | 2,803 | 6.0360 | -0.00% |
| 2018-12-12 | 0 | 8.680 | 8.560 | 8.750 | 8.680 | 8.680 | 8,000 | 69,440 | 8.6800 | 6.036 | 5.953 | 6.085 | 6.036 | 6.036 | 11,504 | 6.0360 | -0.23% |
| 2018-12-11 | 0 | 8.700 | 8.410 | 8.750 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 6.050 | 5.848 | 6.085 | 6.050 | 6.050 | 14,380 | 6.0499 | 0.00% |
| 2018-12-10 | 0 | 8.700 | 8.500 | 8.750 | - | - | 0 | 0 | - | 6.050 | 5.911 | 6.085 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 8.700 | 8.510 | 8.750 | 8.700 | 8.700 | 12,000 | 104,400 | 8.7000 | 6.050 | 5.918 | 6.085 | 6.050 | 6.050 | 17,256 | 6.0499 | 1.99% |
| 2018-12-06 | 0 | 8.530 | 8.590 | 8.700 | 8.530 | 8.550 | 6,000 | 51,220 | 8.5367 | 5.932 | 5.973 | 6.050 | 5.932 | 5.946 | 8,628 | 5.9363 | 0.24% |
| 2018-12-05 | 0 | 8.510 | 8.510 | 8.800 | 8.510 | 8.510 | 13,280 | 112,936 | 8.5042 | 5.918 | 5.918 | 6.119 | 5.918 | 5.918 | 19,097 | 5.9138 | 0.12% |
| 2018-12-04 | 0 | 8.500 | 8.500 | 8.680 | 8.500 | 8.620 | 24,000 | 206,240 | 8.5933 | 5.911 | 5.911 | 6.036 | 5.911 | 5.994 | 34,513 | 5.9757 | 0.00% |
| 2018-12-03 | 0 | 8.500 | 8.450 | 8.620 | 8.500 | 8.530 | 88,000 | 749,340 | 8.5152 | 5.911 | 5.876 | 5.994 | 5.911 | 5.932 | 126,548 | 5.9214 | -1.39% |
| 2018-11-30 | 0 | 8.620 | 8.400 | 8.620 | 8.600 | 8.700 | 26,000 | 223,880 | 8.6108 | 5.994 | 5.841 | 5.994 | 5.980 | 6.050 | 37,389 | 5.9878 | 0.70% |
| 2018-11-29 | 0 | 8.560 | 8.500 | 8.990 | - | - | 0 | 0 | - | 5.953 | 5.911 | 6.252 | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 8.560 | 8.560 | 8.990 | - | - | 0 | 0 | - | 5.953 | 5.953 | 6.252 | - | - | 0 | - | 0.71% |
| 2018-11-27 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 8.500 | 8.440 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.869 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 8.500 | 8.400 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.119 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 8.500 | 8.500 | 8.800 | - | - | 0 | 0 | - | 5.911 | 5.911 | 6.119 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.119 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 8.500 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.911 | 5.841 | 6.119 | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 6,912 | 58,679 | 8.4894 | 5.911 | 5.911 | 6.050 | 5.911 | 5.911 | 9,940 | 5.9035 | -1.16% |
| 2018-11-07 | 0 | 8.600 | 8.500 | 8.790 | 8.600 | 8.600 | 6,912 | 59,315 | 8.5815 | 5.980 | 5.911 | 6.112 | 5.980 | 5.980 | 9,940 | 5.9675 | 0.00% |
| 2018-11-06 | 0 | 8.600 | 8.500 | 8.700 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 5.980 | 5.911 | 6.050 | 5.980 | 5.980 | 5,752 | 5.9804 | -1.94% |
| 2018-11-05 | 0 | 8.770 | 8.200 | 8.900 | - | - | 0 | 0 | - | 6.099 | 5.702 | 6.189 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 8.770 | 8.200 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.702 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 8.770 | 8.100 | 8.770 | - | - | 0 | 0 | - | 6.099 | 5.633 | 6.099 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.563 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.563 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 8.770 | 8.110 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.640 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.563 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 8.770 | 8.000 | 8.890 | - | - | 0 | 0 | - | 6.099 | 5.563 | 6.182 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 8.770 | 8.000 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.563 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 8.770 | 8.100 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.633 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 8.770 | 8.230 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.723 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 8.770 | 8.160 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.674 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 8.770 | 8.130 | 9.000 | - | - | 0 | 0 | - | 6.099 | 5.654 | 6.259 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 8.770 | 8.100 | 8.970 | - | - | 0 | 0 | - | 6.099 | 5.633 | 6.238 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 8.770 | 8.100 | 8.770 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 6.099 | 5.633 | 6.099 | 6.119 | 6.119 | 8,628 | 6.1194 | -1.90% |
| 2018-10-12 | 0 | 8.940 | 8.010 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.570 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 8.940 | 8.210 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.709 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.911 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.911 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.911 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 8.940 | 8.500 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.911 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 6.217 | 6.015 | 6.328 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 6.217 | 6.015 | 6.328 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 8.940 | 8.650 | 9.100 | - | - | 0 | 0 | - | 6.217 | 6.015 | 6.328 | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 8.940 | 8.740 | 9.100 | - | - | 0 | 0 | - | 6.217 | 6.078 | 6.328 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 8.940 | 8.750 | 9.250 | - | - | 0 | 0 | - | 6.217 | 6.085 | 6.432 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 8.940 | 8.600 | 9.250 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.432 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 8.940 | 8.600 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 8.940 | 8.600 | 9.050 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.293 | - | - | 0 | - | 0.00% |
| 2018-09-20 | 0 | 8.940 | 8.600 | 9.100 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.328 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.377 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.377 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 8.940 | 8.620 | 9.170 | - | - | 0 | 0 | - | 6.217 | 5.994 | 6.377 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 8.940 | 8.600 | 9.170 | - | - | 0 | 0 | - | 6.217 | 5.980 | 6.377 | - | - | 0 | - | -0.00% |
| 2018-09-13 | 0 | 9.170 | 8.970 | 9.200 | - | - | 0 | 0 | - | 6.217 | 6.081 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 9.170 | 9.000 | 9.200 | - | - | 0 | 0 | - | 6.217 | 6.102 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 9.170 | 8.810 | 9.200 | - | - | 0 | 0 | - | 6.217 | 5.973 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 9.170 | 8.810 | 9.200 | - | - | 0 | 0 | - | 6.217 | 5.973 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 9.170 | 8.800 | 9.200 | - | - | 0 | 0 | - | 6.217 | 5.966 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 9.170 | 8.900 | 9.200 | - | - | 0 | 0 | - | 6.217 | 6.034 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 9.170 | 9.010 | 9.200 | - | - | 0 | 0 | - | 6.217 | 6.108 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 9.170 | 8.930 | 9.200 | - | - | 0 | 0 | - | 6.217 | 6.054 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 9.170 | 8.960 | 9.200 | 9.170 | 9.170 | 2,000 | 18,340 | 9.1700 | 6.217 | 6.074 | 6.237 | 6.217 | 6.217 | 2,950 | 6.2168 | 0.77% |
| 2018-08-31 | 0 | 9.100 | 9.010 | 9.190 | - | - | 0 | 0 | - | 6.169 | 6.108 | 6.230 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 9.100 | 8.950 | 9.220 | - | - | 0 | 0 | - | 6.169 | 6.068 | 6.251 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 9.100 | 8.950 | 9.220 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 6.169 | 6.068 | 6.251 | 6.169 | 6.169 | 2,950 | 6.1693 | 0.00% |
| 2018-08-28 | 0 | 9.100 | 9.000 | 9.300 | - | - | 0 | 0 | - | 6.169 | 6.102 | 6.305 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 6.169 | 6.102 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 9.100 | 8.960 | 9.180 | - | - | 0 | 0 | - | 6.169 | 6.074 | 6.224 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 9.100 | 8.950 | 9.200 | - | - | 0 | 0 | - | 6.169 | 6.068 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 9.100 | 9.000 | 9.180 | - | - | 0 | 0 | - | 6.169 | 6.102 | 6.224 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 6.169 | 6.102 | 6.237 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 9.100 | 9.000 | 9.200 | 9.100 | 9.100 | 8,000 | 72,800 | 9.1000 | 6.169 | 6.102 | 6.237 | 6.169 | 6.169 | 11,800 | 6.1693 | -0.44% |
| 2018-08-17 | 0 | 9.140 | 9.020 | 9.140 | 9.140 | 9.200 | 16,000 | 146,560 | 9.1600 | 6.196 | 6.115 | 6.196 | 6.196 | 6.237 | 23,601 | 6.2100 | 0.44% |
| 2018-08-16 | 0 | 9.100 | 9.010 | 9.190 | - | - | 0 | 0 | - | 6.169 | 6.108 | 6.230 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 9.100 | 9.000 | 9.190 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 6.169 | 6.102 | 6.230 | 6.169 | 6.169 | 2,950 | 6.1693 | 0.00% |
| 2018-08-14 | 0 | 9.100 | 8.910 | 9.100 | - | - | 0 | 0 | - | 6.169 | 6.041 | 6.169 | - | - | 0 | - | -1.19% |
| 2018-08-13 | 0 | 9.210 | 8.940 | 9.220 | 9.210 | 9.210 | 5,264 | 48,026 | 9.1235 | 6.244 | 6.061 | 6.251 | 6.244 | 6.244 | 7,765 | 6.1853 | -0.54% |
| 2018-08-10 | 0 | 9.260 | 8.940 | 9.260 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 6.278 | 6.061 | 6.278 | 6.305 | 6.305 | 5,900 | 6.3049 | 3.35% |
| 2018-08-09 | 0 | 8.960 | 8.960 | 9.300 | 8.900 | 9.000 | 8,000 | 71,800 | 8.9750 | 6.074 | 6.074 | 6.305 | 6.034 | 6.102 | 11,800 | 6.0846 | -0.55% |
| 2018-08-08 | 0 | 9.010 | 9.010 | 9.300 | 9.000 | 9.000 | 2,532 | 22,788 | 9.0000 | 6.108 | 6.108 | 6.305 | 6.102 | 6.102 | 3,735 | 6.1015 | -3.33% |
| 2018-08-07 | 0 | 9.320 | 9.000 | 9.400 | - | - | 0 | 0 | - | 6.318 | 6.102 | 6.373 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 9.320 | 9.000 | 9.400 | - | - | 0 | 0 | - | 6.318 | 6.102 | 6.373 | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 9.320 | 9.000 | - | - | - | 28,000 | 252,000 | 9.0000 | 6.318 | 6.102 | - | - | - | 41,301 | 6.1015 | 0.00% |
| 2018-08-02 | 0 | 9.320 | 9.000 | 9.400 | 9.200 | 9.320 | 74,000 | 688,640 | 9.3059 | 6.318 | 6.102 | 6.373 | 6.237 | 6.318 | 109,153 | 6.3090 | -1.17% |
| 2018-08-01 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 6.393 | 6.318 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 6.393 | 6.318 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 9.430 | 9.320 | 9.460 | - | - | 0 | 0 | - | 6.393 | 6.318 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 6.393 | 6.169 | 6.393 | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 6.393 | 6.169 | 6.393 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 9.430 | 9.100 | 9.430 | - | - | 0 | 0 | - | 6.393 | 6.169 | 6.393 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 9.430 | 9.000 | 9.430 | - | - | 0 | 0 | - | 6.393 | 6.102 | 6.393 | - | - | 0 | - | -0.11% |
| 2018-07-23 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.169 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.169 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.169 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.169 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 9.440 | 9.100 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.169 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 9.440 | - | 9.460 | - | - | 0 | 0 | - | 6.400 | - | 6.413 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 9.440 | 9.050 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.135 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 9.440 | 9.050 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.135 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 9.440 | 9.000 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.102 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 9.440 | - | 9.440 | - | - | 0 | 0 | - | 6.400 | - | 6.400 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 9.440 | 9.200 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.237 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 9.440 | 9.200 | 9.440 | - | - | 0 | 0 | - | 6.400 | 6.237 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-06-27 | 0 | 9.440 | 9.200 | 9.470 | - | - | 0 | 0 | - | 6.400 | 6.237 | 6.420 | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 9.440 | 9.240 | 9.440 | 9.440 | 9.440 | 2,000 | 18,880 | 9.4400 | 6.400 | 6.264 | 6.400 | 6.400 | 6.400 | 2,950 | 6.3998 | 0.21% |
| 2018-06-25 | 0 | 9.420 | 9.310 | 9.470 | 9.420 | 9.420 | 2,000 | 18,840 | 9.4200 | 6.386 | 6.312 | 6.420 | 6.386 | 6.386 | 2,950 | 6.3863 | 0.00% |
| 2018-06-22 | 0 | 9.420 | 9.420 | 9.470 | 9.420 | 9.420 | 12,000 | 113,040 | 9.4200 | 6.386 | 6.386 | 6.420 | 6.386 | 6.386 | 17,700 | 6.3863 | 0.00% |
| 2018-06-21 | 0 | 9.420 | 9.420 | 9.460 | 9.420 | 9.420 | 8,000 | 75,360 | 9.4200 | 6.386 | 6.386 | 6.413 | 6.386 | 6.386 | 11,800 | 6.3863 | 0.00% |
| 2018-06-20 | 0 | 9.420 | 9.400 | 9.470 | - | - | 0 | 0 | - | 6.386 | 6.373 | 6.420 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 9.420 | 9.420 | 9.460 | 9.420 | 9.420 | 40,000 | 376,800 | 9.4200 | 6.386 | 6.386 | 6.413 | 6.386 | 6.386 | 59,001 | 6.3863 | -0.53% |
| 2018-06-15 | 0 | 9.470 | 9.430 | 9.470 | 9.470 | 9.470 | 10,000 | 94,700 | 9.4700 | 6.420 | 6.393 | 6.420 | 6.420 | 6.420 | 14,750 | 6.4202 | 0.32% |
| 2018-06-14 | 0 | 9.440 | 9.430 | 9.470 | - | - | 0 | 0 | - | 6.400 | 6.393 | 6.420 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 9.440 | 9.420 | 9.480 | - | - | 0 | 0 | - | 6.400 | 6.386 | 6.427 | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 9.440 | 9.430 | 9.490 | 9.440 | 9.450 | 30,000 | 283,400 | 9.4467 | 6.400 | 6.393 | 6.434 | 6.400 | 6.407 | 44,251 | 6.4044 | 0.43% |
| 2018-06-11 | 0 | 9.400 | 9.400 | 9.440 | - | - | 0 | 0 | - | 6.373 | 6.373 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 9.400 | 9.310 | 9.440 | 9.400 | 9.400 | 20,912 | 196,527 | 9.3978 | 6.373 | 6.312 | 6.400 | 6.373 | 6.373 | 30,846 | 6.3712 | -0.21% |
| 2018-06-07 | 0 | 9.420 | 9.400 | 9.450 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 6.386 | 6.373 | 6.407 | 6.386 | 6.386 | 29,501 | 6.3863 | 0.00% |
| 2018-06-06 | 0 | 9.420 | 9.420 | 9.480 | 9.420 | 9.460 | 50,000 | 472,600 | 9.4520 | 6.386 | 6.386 | 6.427 | 6.386 | 6.413 | 73,752 | 6.4080 | -0.32% |
| 2018-06-05 | 0 | 9.450 | 9.420 | 9.450 | 9.450 | 9.450 | 8,000 | 75,600 | 9.4500 | 6.407 | 6.386 | 6.407 | 6.407 | 6.407 | 11,800 | 6.4066 | 0.32% |
| 2018-06-04 | 0 | 9.420 | 9.360 | 9.430 | - | - | 0 | 0 | - | 6.386 | 6.346 | 6.393 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 9.420 | 9.300 | 9.440 | - | - | 0 | 0 | - | 6.386 | 6.305 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 9.420 | 9.380 | 9.430 | - | - | 0 | 0 | - | 6.386 | 6.359 | 6.393 | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 9.420 | 9.330 | 9.420 | - | - | 0 | 0 | - | 6.386 | 6.325 | 6.386 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 9.420 | 9.300 | 9.420 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 6.386 | 6.305 | 6.386 | 6.373 | 6.373 | 29,501 | 6.3727 | -0.11% |
| 2018-05-28 | 0 | 9.430 | 9.400 | 9.440 | - | - | 0 | 0 | - | 6.393 | 6.373 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 9.430 | 9.400 | 9.430 | 9.400 | 9.430 | 14,000 | 131,960 | 9.4257 | 6.393 | 6.373 | 6.393 | 6.373 | 6.393 | 20,651 | 6.3902 | 0.32% |
| 2018-05-24 | 0 | 9.400 | 9.400 | 9.420 | - | - | 0 | 0 | - | 6.373 | 6.373 | 6.386 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 9.400 | 9.300 | 9.400 | - | - | 0 | 0 | - | 6.373 | 6.305 | 6.373 | - | - | 0 | - | -0.21% |
| 2018-05-21 | 0 | 9.420 | 9.360 | 9.440 | - | - | 0 | 0 | - | 6.386 | 6.346 | 6.400 | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 9.420 | 9.360 | 9.440 | 9.420 | 9.420 | 4,000 | 37,680 | 9.4200 | 6.386 | 6.346 | 6.400 | 6.386 | 6.386 | 5,900 | 6.3863 | 0.21% |
| 2018-05-17 | 0 | 9.400 | 9.300 | 9.450 | - | - | 96 | 886 | 9.2292 | 6.373 | 6.305 | 6.407 | - | - | 142 | 6.2569 | 0.00% |
| 2018-05-16 | 0 | 9.400 | 9.300 | 9.420 | - | - | 0 | 0 | - | 6.373 | 6.305 | 6.386 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 9.400 | 9.370 | 9.420 | - | - | 0 | 0 | - | 6.373 | 6.352 | 6.386 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 9.400 | 9.360 | 9.440 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 6.373 | 6.346 | 6.400 | 6.373 | 6.373 | 29,501 | 6.3727 | 1.08% |
| 2018-05-11 | 0 | 9.300 | 9.300 | 9.440 | 9.300 | 9.300 | 8,000 | 74,400 | 9.3000 | 6.305 | 6.305 | 6.400 | 6.305 | 6.305 | 11,800 | 6.3049 | 0.87% |
| 2018-05-10 | 0 | 9.220 | 9.180 | 9.450 | - | - | 0 | 0 | - | 6.251 | 6.224 | 6.407 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 9.220 | 9.180 | 9.460 | - | - | 0 | 0 | - | 6.251 | 6.224 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 9.220 | 9.200 | 9.460 | - | - | 0 | 0 | - | 6.251 | 6.237 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 9.220 | 9.210 | 9.460 | - | - | 0 | 0 | - | 6.251 | 6.244 | 6.413 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 9.220 | 9.220 | 9.400 | - | - | 0 | 0 | - | 6.251 | 6.251 | 6.373 | - | - | 0 | - | 0.22% |
| 2018-05-03 | 0 | 9.200 | 9.120 | 9.450 | - | - | 0 | 0 | - | 6.237 | 6.183 | 6.407 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 9.200 | 9.200 | 9.400 | - | - | 0 | 0 | - | 6.237 | 6.237 | 6.373 | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 9.200 | 9.150 | 9.400 | 9.200 | 9.200 | 6,000 | 55,200 | 9.2000 | 6.237 | 6.203 | 6.373 | 6.237 | 6.237 | 8,850 | 6.2371 | -1.08% |
| 2018-04-27 | 0 | 9.300 | 9.300 | 9.490 | - | - | 0 | 0 | - | 6.305 | 6.305 | 6.434 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 9.300 | 9.100 | 9.490 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 6.305 | 6.169 | 6.434 | 6.305 | 6.305 | 14,750 | 6.3049 | -0.64% |
| 2018-04-25 | 0 | 9.360 | 9.300 | 9.490 | - | - | 0 | 0 | - | 6.346 | 6.305 | 6.434 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 9.360 | 9.310 | 9.490 | - | - | 0 | 0 | - | 6.346 | 6.312 | 6.434 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 9.360 | 9.350 | 9.490 | - | - | 632 | 5,858 | 9.2690 | 6.346 | 6.339 | 6.434 | - | - | 932 | 6.2839 | 0.00% |
| 2018-04-20 | 0 | 9.360 | 9.340 | 9.490 | 9.360 | 9.360 | 26,000 | 243,360 | 9.3600 | 6.346 | 6.332 | 6.434 | 6.346 | 6.346 | 38,351 | 6.3456 | -0.21% |
| 2018-04-19 | 0 | 9.380 | 9.360 | 9.500 | 9.380 | 9.400 | 40,000 | 375,600 | 9.3900 | 6.359 | 6.346 | 6.441 | 6.359 | 6.373 | 59,001 | 6.3659 | -0.42% |
| 2018-04-18 | 0 | 9.420 | 9.400 | 9.420 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 6.386 | 6.373 | 6.386 | 6.386 | 6.386 | 29,501 | 6.3863 | 0.00% |
| 2018-04-17 | 0 | 9.420 | 9.420 | 9.500 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.441 | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 9.420 | 9.400 | 9.420 | 9.420 | 9.420 | 2,000 | 18,840 | 9.4200 | 6.386 | 6.373 | 6.386 | 6.386 | 6.386 | 2,950 | 6.3863 | 0.00% |
| 2018-04-13 | 0 | 9.420 | 9.420 | 9.540 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.468 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 9.420 | 9.420 | 9.540 | 9.420 | 9.420 | 14,672 | 138,163 | 9.4168 | 6.386 | 6.386 | 6.468 | 6.386 | 6.386 | 21,642 | 6.3841 | 0.00% |
| 2018-04-11 | 0 | 9.420 | 9.420 | 9.540 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.468 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 9.420 | 9.420 | 9.530 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.461 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 9.420 | 9.320 | 9.520 | 9.390 | 9.420 | 28,000 | 263,520 | 9.4114 | 6.386 | 6.318 | 6.454 | 6.366 | 6.386 | 41,301 | 6.3805 | 0.00% |
| 2018-04-06 | 0 | 9.420 | 9.280 | 9.530 | - | - | 0 | 0 | - | 6.386 | 6.291 | 6.461 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 9.420 | 9.420 | 9.490 | 9.420 | 9.420 | 20,000 | 188,400 | 9.4200 | 6.386 | 6.386 | 6.434 | 6.386 | 6.386 | 29,501 | 6.3863 | -0.32% |
| 2018-04-03 | 0 | 9.450 | 9.450 | 9.520 | 9.420 | 9.460 | 56,000 | 528,960 | 9.4457 | 6.407 | 6.407 | 6.454 | 6.386 | 6.413 | 82,602 | 6.4037 | 0.32% |
| 2018-03-29 | 0 | 9.420 | 9.280 | 9.530 | - | - | 1,540 | 14,399 | 9.3500 | 6.386 | 6.291 | 6.461 | - | - | 2,272 | 6.3388 | 0.00% |
| 2018-03-28 | 0 | 9.420 | 9.400 | 9.530 | - | - | 0 | 0 | - | 6.386 | 6.373 | 6.461 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 9.420 | 9.400 | 9.530 | - | - | 0 | 0 | - | 6.386 | 6.373 | 6.461 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 9.420 | 9.260 | 9.590 | - | - | 0 | 0 | - | 6.386 | 6.278 | 6.502 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 9.420 | 9.210 | 9.560 | - | - | 0 | 0 | - | 6.386 | 6.244 | 6.481 | - | - | 0 | - | 0.00% |
| 2018-03-22 | 0 | 9.420 | 9.420 | 9.550 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.474 | - | - | 0 | - | 0.21% |
| 2018-03-21 | 0 | 9.400 | 9.400 | 9.560 | 9.400 | 9.400 | 16,000 | 150,400 | 9.4000 | 6.373 | 6.373 | 6.481 | 6.373 | 6.373 | 23,601 | 6.3727 | 0.00% |
| 2018-03-20 | 0 | 9.400 | 9.400 | 9.590 | 9.400 | 9.400 | 20,000 | 188,000 | 9.4000 | 6.373 | 6.373 | 6.502 | 6.373 | 6.373 | 29,501 | 6.3727 | -1.26% |
| 2018-03-19 | 0 | 9.520 | 9.500 | 9.540 | - | - | 0 | 0 | - | 6.454 | 6.441 | 6.468 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 9.520 | 9.520 | 9.600 | - | - | 0 | 0 | - | 6.454 | 6.454 | 6.508 | - | - | 0 | - | 0.21% |
| 2018-03-15 | 0 | 9.500 | 9.410 | 9.600 | - | - | 0 | 0 | - | 6.441 | 6.380 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 9.500 | 9.410 | 9.590 | - | - | 0 | 0 | - | 6.441 | 6.380 | 6.502 | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 9.500 | 9.500 | 9.600 | 9.400 | 9.400 | 2,532 | 23,763 | 9.3851 | 6.441 | 6.441 | 6.508 | 6.373 | 6.373 | 3,735 | 6.3626 | 0.00% |
| 2018-03-12 | 0 | 9.500 | 9.400 | 9.600 | - | - | 0 | 0 | - | 6.441 | 6.373 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 9.500 | 9.460 | 9.590 | - | - | 0 | 0 | - | 6.441 | 6.413 | 6.502 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 9.500 | 9.500 | 9.590 | - | - | 0 | 0 | - | 6.441 | 6.441 | 6.502 | - | - | 0 | - | 0.42% |
| 2018-03-07 | 0 | 9.460 | 9.460 | 9.550 | 9.400 | 9.400 | 4,532 | 42,563 | 9.3917 | 6.413 | 6.413 | 6.474 | 6.373 | 6.373 | 6,685 | 6.3671 | -0.63% |
| 2018-03-06 | 0 | 9.520 | 9.400 | 9.600 | - | - | 0 | 0 | - | 6.454 | 6.373 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 9.520 | 9.520 | 9.590 | - | - | 0 | 0 | - | 6.454 | 6.454 | 6.502 | - | - | 0 | - | 0.11% |
| 2018-03-02 | 0 | 9.510 | 9.510 | 9.590 | 9.500 | 9.500 | 2,112 | 20,055 | 9.4957 | 6.447 | 6.447 | 6.502 | 6.441 | 6.441 | 3,115 | 6.4376 | -0.42% |
| 2018-03-01 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.474 | 6.441 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.474 | 6.441 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.474 | 6.441 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 9.550 | 9.550 | 9.700 | 9.550 | 9.550 | 10,000 | 95,500 | 9.5500 | 6.474 | 6.474 | 6.576 | 6.474 | 6.474 | 14,750 | 6.4744 | -0.52% |
| 2018-02-23 | 0 | 9.600 | 9.560 | 9.700 | 9.600 | 9.600 | 15,152 | 145,320 | 9.5908 | 6.508 | 6.481 | 6.576 | 6.508 | 6.508 | 22,350 | 6.5021 | 0.52% |
| 2018-02-22 | 0 | 9.550 | 9.520 | 9.600 | - | - | 0 | 0 | - | 6.474 | 6.454 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 9.550 | 9.550 | 9.600 | - | - | 0 | 0 | - | 6.474 | 6.474 | 6.508 | - | - | 0 | - | 0.53% |
| 2018-02-20 | 0 | 9.500 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.441 | 6.441 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 9.500 | 9.440 | 9.600 | 9.500 | 9.500 | 20,000 | 190,000 | 9.5000 | 6.441 | 6.400 | 6.508 | 6.441 | 6.441 | 29,501 | 6.4405 | 0.00% |
| 2018-02-14 | 0 | 9.500 | 9.450 | 9.600 | 9.500 | 9.500 | 8,000 | 76,000 | 9.5000 | 6.441 | 6.407 | 6.508 | 6.441 | 6.441 | 11,800 | 6.4405 | 1.06% |
| 2018-02-13 | 0 | 9.400 | 9.400 | 9.490 | 9.300 | 9.400 | 46,768 | 436,404 | 9.3313 | 6.373 | 6.373 | 6.434 | 6.305 | 6.373 | 68,985 | 6.3261 | -0.42% |
| 2018-02-12 | 0 | 9.440 | 9.310 | 9.500 | - | - | 0 | 0 | - | 6.400 | 6.312 | 6.441 | - | - | 0 | - | 0.00% |
| 2018-02-09 | 0 | 9.440 | 9.250 | 9.450 | 9.250 | 9.440 | 88,000 | 823,440 | 9.3573 | 6.400 | 6.271 | 6.407 | 6.271 | 6.400 | 129,803 | 6.3438 | 0.00% |
| 2018-02-08 | 0 | 9.440 | 9.420 | 9.530 | 9.440 | 9.440 | 6,000 | 56,640 | 9.4400 | 6.400 | 6.386 | 6.461 | 6.400 | 6.400 | 8,850 | 6.3998 | 0.00% |
| 2018-02-07 | 0 | 9.440 | 9.370 | 9.440 | 9.460 | 9.470 | 22,000 | 208,140 | 9.4609 | 6.400 | 6.352 | 6.400 | 6.413 | 6.420 | 32,451 | 6.4140 | -0.11% |
| 2018-02-06 | 0 | 9.450 | 9.450 | 9.520 | 9.400 | 9.500 | 22,384 | 211,418 | 9.4451 | 6.407 | 6.407 | 6.454 | 6.373 | 6.441 | 33,017 | 6.4033 | -1.56% |
| 2018-02-05 | 0 | 9.600 | 9.530 | 9.600 | - | - | 0 | 0 | - | 6.508 | 6.461 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 9.600 | 9.550 | 9.700 | - | - | 0 | 0 | - | 6.508 | 6.474 | 6.576 | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 2,532 | 24,264 | 9.5829 | 6.508 | 6.508 | 6.576 | 6.508 | 6.508 | 3,735 | 6.4967 | 0.00% |
| 2018-01-31 | 0 | 9.600 | 9.550 | 9.640 | 9.600 | 9.600 | 40,000 | 384,000 | 9.6000 | 6.508 | 6.474 | 6.535 | 6.508 | 6.508 | 59,001 | 6.5083 | 0.73% |
| 2018-01-30 | 0 | 9.530 | 9.520 | 9.600 | 9.530 | 9.550 | 40,000 | 381,600 | 9.5400 | 6.461 | 6.454 | 6.508 | 6.461 | 6.474 | 59,001 | 6.4676 | -0.31% |
| 2018-01-29 | 0 | 9.560 | 9.500 | 9.640 | 9.560 | 9.560 | 20,000 | 191,200 | 9.5600 | 6.481 | 6.441 | 6.535 | 6.481 | 6.481 | 29,501 | 6.4812 | 0.00% |
| 2018-01-26 | 0 | 9.560 | 9.560 | 9.610 | - | - | 0 | 0 | - | 6.481 | 6.481 | 6.515 | - | - | 0 | - | 0.42% |
| 2018-01-25 | 0 | 9.520 | 9.500 | 9.600 | - | - | 0 | 0 | - | 6.454 | 6.441 | 6.508 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 9.520 | 9.520 | 9.660 | - | - | 576 | 5,581 | 9.6892 | 6.454 | 6.454 | 6.549 | - | - | 850 | 6.5688 | 0.11% |
| 2018-01-23 | 0 | 9.510 | 9.510 | 9.620 | 9.510 | 9.550 | 67,600 | 644,140 | 9.5287 | 6.447 | 6.447 | 6.522 | 6.447 | 6.474 | 99,713 | 6.4600 | -0.21% |
| 2018-01-22 | 0 | 9.530 | 9.520 | 9.600 | 9.530 | 9.560 | 56,000 | 534,500 | 9.5446 | 6.461 | 6.454 | 6.508 | 6.461 | 6.481 | 82,602 | 6.4708 | 0.11% |
| 2018-01-19 | 0 | 9.520 | 9.520 | 9.670 | 9.520 | 9.560 | 100,000 | 954,680 | 9.5468 | 6.454 | 6.454 | 6.556 | 6.454 | 6.481 | 147,504 | 6.4722 | -0.63% |
| 2018-01-18 | 0 | 9.580 | 9.560 | 9.650 | 9.560 | 9.580 | 98,704 | 943,753 | 9.5614 | 6.495 | 6.481 | 6.542 | 6.481 | 6.495 | 145,592 | 6.4822 | 0.21% |
| 2018-01-17 | 0 | 9.560 | 9.560 | 9.680 | 9.550 | 9.600 | 42,237 | 404,524 | 9.5775 | 6.481 | 6.481 | 6.563 | 6.474 | 6.508 | 62,301 | 6.4930 | 0.10% |
| 2018-01-16 | 0 | 9.550 | 9.510 | 9.700 | 9.550 | 9.550 | 20,460 | 195,342 | 9.5475 | 6.474 | 6.447 | 6.576 | 6.474 | 6.474 | 30,179 | 6.4727 | 0.74% |
| 2018-01-15 | 0 | 9.480 | 9.450 | 9.580 | 9.480 | 9.500 | 50,000 | 474,600 | 9.4920 | 6.427 | 6.407 | 6.495 | 6.427 | 6.441 | 73,752 | 6.4351 | 0.42% |
| 2018-01-12 | 0 | 9.440 | 9.440 | 9.500 | - | - | 0 | 0 | - | 6.400 | 6.400 | 6.441 | - | - | 0 | - | 0.21% |
| 2018-01-11 | 0 | 9.420 | 9.420 | 9.470 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.420 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 9.420 | 9.420 | 9.500 | 9.400 | 9.420 | 100,000 | 940,160 | 9.4016 | 6.386 | 6.386 | 6.441 | 6.373 | 6.386 | 147,504 | 6.3738 | 0.64% |
| 2018-01-09 | 0 | 9.360 | 9.360 | 9.480 | 9.360 | 9.400 | 600,000 | 5,632,720 | 9.3879 | 6.346 | 6.346 | 6.427 | 6.346 | 6.373 | 885,022 | 6.3645 | -0.11% |
| 2018-01-08 | 0 | 9.370 | 9.310 | 9.500 | 9.360 | 9.370 | 10,000 | 93,660 | 9.3660 | 6.352 | 6.312 | 6.441 | 6.346 | 6.352 | 14,750 | 6.3497 | -0.11% |
| 2018-01-05 | 0 | 9.380 | 9.380 | 9.550 | 9.370 | 9.370 | 4,000 | 37,480 | 9.3700 | 6.359 | 6.359 | 6.474 | 6.352 | 6.352 | 5,900 | 6.3524 | 0.64% |
| 2018-01-04 | 0 | 9.320 | 9.320 | 9.450 | 9.320 | 9.320 | 12,000 | 111,840 | 9.3200 | 6.318 | 6.318 | 6.407 | 6.318 | 6.318 | 17,700 | 6.3185 | 0.22% |
| 2018-01-03 | 0 | 9.300 | 9.300 | 9.450 | - | - | 0 | 0 | - | 6.305 | 6.305 | 6.407 | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 9.300 | 9.300 | 9.450 | 9.300 | 9.310 | 20,000 | 186,100 | 9.3050 | 6.305 | 6.305 | 6.407 | 6.305 | 6.312 | 29,501 | 6.3083 | 0.76% |
| 2017-12-29 | 0 | 9.230 | 9.230 | 9.350 | - | - | 0 | 0 | - | 6.257 | 6.257 | 6.339 | - | - | 0 | - | 0.33% |
| 2017-12-28 | 0 | 9.200 | 9.200 | 9.350 | - | - | 0 | 0 | - | 6.237 | 6.237 | 6.339 | - | - | 0 | - | 0.33% |
| 2017-12-27 | 0 | 9.170 | 9.170 | 9.350 | - | - | 0 | 0 | - | 6.217 | 6.217 | 6.339 | - | - | 0 | - | 0.11% |
| 2017-12-22 | 0 | 9.160 | 9.160 | 9.350 | 9.150 | 9.160 | 10,000 | 91,560 | 9.1560 | 6.210 | 6.210 | 6.339 | 6.203 | 6.210 | 14,750 | 6.2073 | 0.00% |
| 2017-12-21 | 0 | 9.160 | 9.160 | 9.400 | - | - | 0 | 0 | - | 6.210 | 6.210 | 6.373 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 9.160 | 9.160 | 9.230 | 9.160 | 9.170 | 10,000 | 91,660 | 9.1660 | 6.210 | 6.210 | 6.257 | 6.210 | 6.217 | 14,750 | 6.2141 | -0.22% |
| 2017-12-19 | 0 | 9.180 | 9.160 | 9.330 | 9.160 | 9.200 | 24,000 | 220,440 | 9.1850 | 6.224 | 6.210 | 6.325 | 6.210 | 6.237 | 35,401 | 6.2270 | 0.22% |
| 2017-12-18 | 0 | 9.160 | 9.160 | 9.340 | 9.150 | 9.180 | 34,016 | 311,544 | 9.1587 | 6.210 | 6.210 | 6.332 | 6.203 | 6.224 | 50,175 | 6.2092 | 0.44% |
| 2017-12-15 | 0 | 9.120 | 9.110 | 9.250 | - | - | 0 | 0 | - | 6.183 | 6.176 | 6.271 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 9.120 | 9.120 | 9.240 | 9.110 | 9.220 | 206,000 | 1,886,960 | 9.1600 | 6.183 | 6.183 | 6.264 | 6.176 | 6.251 | 303,858 | 6.2100 | -0.98% |
| 2017-12-13 | 0 | 9.210 | 9.210 | 9.340 | 9.200 | 9.210 | 84,000 | 773,620 | 9.2098 | 6.244 | 6.244 | 6.332 | 6.237 | 6.244 | 123,903 | 6.2437 | 1.77% |
| 2017-12-12 | 0 | 9.280 | 9.280 | 9.350 | 9.280 | 9.280 | 20,000 | 185,600 | 9.2800 | 6.135 | 6.135 | 6.182 | 6.135 | 6.135 | 30,250 | 6.1354 | -0.22% |
| 2017-12-11 | 0 | 9.300 | 9.300 | 9.350 | - | - | 0 | 0 | - | 6.149 | 6.149 | 6.182 | - | - | 0 | - | 0.00% |
| 2017-12-08 | 0 | 9.300 | 9.260 | 9.390 | - | - | 0 | 0 | - | 6.149 | 6.122 | 6.208 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.300 | 8,000 | 74,400 | 9.3000 | 6.149 | 6.116 | 6.149 | 6.149 | 6.149 | 12,100 | 6.1487 | 0.65% |
| 2017-12-06 | 0 | 9.240 | 9.230 | 9.350 | 9.230 | 9.240 | 20,000 | 184,760 | 9.2380 | 6.109 | 6.102 | 6.182 | 6.102 | 6.109 | 30,250 | 6.1077 | -0.43% |
| 2017-12-05 | 0 | 9.280 | 9.260 | 9.350 | - | - | 0 | 0 | - | 6.135 | 6.122 | 6.182 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 9.280 | 9.280 | 9.320 | 9.280 | 9.300 | 30,130 | 279,966 | 9.2919 | 6.135 | 6.135 | 6.162 | 6.135 | 6.149 | 45,572 | 6.1433 | -0.11% |
| 2017-12-01 | 0 | 9.290 | 9.220 | 9.290 | 9.290 | 9.290 | 16,000 | 148,640 | 9.2900 | 6.142 | 6.096 | 6.142 | 6.142 | 6.142 | 24,200 | 6.1421 | 0.65% |
| 2017-11-30 | 0 | 9.230 | 9.230 | 9.300 | 9.220 | 9.220 | 6,000 | 55,320 | 9.2200 | 6.102 | 6.102 | 6.149 | 6.096 | 6.096 | 9,075 | 6.0958 | 0.22% |
| 2017-11-29 | 0 | 9.210 | 9.210 | 9.300 | 9.210 | 9.230 | 12,304 | 113,378 | 9.2147 | 6.089 | 6.089 | 6.149 | 6.089 | 6.102 | 18,610 | 6.0923 | 0.00% |
| 2017-11-28 | 0 | 9.210 | 9.150 | 9.320 | - | - | 0 | 0 | - | 6.089 | 6.049 | 6.162 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 9.210 | 9.210 | 9.290 | 9.200 | 9.300 | 30,000 | 276,500 | 9.2167 | 6.089 | 6.089 | 6.142 | 6.083 | 6.149 | 45,376 | 6.0936 | 0.00% |
| 2017-11-24 | 0 | 9.210 | 9.210 | 9.300 | 9.210 | 9.210 | 3,264 | 29,960 | 9.1789 | 6.089 | 6.089 | 6.149 | 6.089 | 6.089 | 4,937 | 6.0686 | -0.11% |
| 2017-11-23 | 0 | 9.220 | 9.220 | 9.300 | 9.220 | 9.220 | 11,264 | 103,765 | 9.2121 | 6.096 | 6.096 | 6.149 | 6.096 | 6.096 | 17,037 | 6.0905 | 0.22% |
| 2017-11-22 | 0 | 9.200 | 9.200 | 9.310 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 6.083 | 6.083 | 6.155 | 6.083 | 6.083 | 21,175 | 6.0825 | 0.22% |
| 2017-11-21 | 0 | 9.180 | 9.160 | 9.310 | - | - | 0 | 0 | - | 6.069 | 6.056 | 6.155 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 9.180 | 9.180 | 9.310 | 9.160 | 9.160 | 6,632 | 60,711 | 9.1543 | 6.069 | 6.069 | 6.155 | 6.056 | 6.056 | 10,031 | 6.0523 | 0.00% |
| 2017-11-17 | 0 | 9.180 | 9.160 | 9.260 | 9.160 | 9.260 | 104,000 | 955,480 | 9.1873 | 6.069 | 6.056 | 6.122 | 6.056 | 6.122 | 157,303 | 6.0742 | -0.86% |
| 2017-11-16 | 0 | 9.260 | 9.200 | 9.310 | 9.180 | 9.260 | 12,000 | 110,960 | 9.2467 | 6.122 | 6.083 | 6.155 | 6.069 | 6.122 | 18,150 | 6.1134 | 0.65% |
| 2017-11-15 | 0 | 9.200 | 9.200 | 9.260 | 9.190 | 9.200 | 12,000 | 110,380 | 9.1983 | 6.083 | 6.083 | 6.122 | 6.076 | 6.083 | 18,150 | 6.0814 | 0.22% |
| 2017-11-14 | 0 | 9.180 | 9.180 | 9.260 | 9.120 | 9.200 | 100,000 | 916,260 | 9.1626 | 6.069 | 6.069 | 6.122 | 6.030 | 6.083 | 151,252 | 6.0578 | -0.86% |
| 2017-11-13 | 0 | 9.260 | 9.210 | 9.310 | 9.260 | 9.260 | 10,000 | 92,600 | 9.2600 | 6.122 | 6.089 | 6.155 | 6.122 | 6.122 | 15,125 | 6.1222 | 0.87% |
| 2017-11-10 | 0 | 9.180 | 9.180 | 9.360 | 9.180 | 9.180 | 2,000 | 18,360 | 9.1800 | 6.069 | 6.069 | 6.188 | 6.069 | 6.069 | 3,025 | 6.0693 | 0.11% |
| 2017-11-09 | 0 | 9.170 | 9.170 | 9.290 | 9.160 | 9.160 | 2,000 | 18,320 | 9.1600 | 6.063 | 6.063 | 6.142 | 6.056 | 6.056 | 3,025 | 6.0561 | -0.11% |
| 2017-11-08 | 0 | 9.180 | 9.180 | 9.300 | - | - | 0 | 0 | - | 6.069 | 6.069 | 6.149 | - | - | 0 | - | 0.33% |
| 2017-11-07 | 0 | 9.150 | 9.150 | 9.290 | 9.120 | 9.260 | 104,000 | 955,700 | 9.1894 | 6.049 | 6.049 | 6.142 | 6.030 | 6.122 | 157,303 | 6.0756 | -1.08% |
| 2017-11-06 | 0 | 9.250 | 9.250 | 9.280 | - | - | 0 | 0 | - | 6.116 | 6.116 | 6.135 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 9.250 | 9.250 | 9.330 | 9.250 | 9.250 | 20,000 | 185,000 | 9.2500 | 6.116 | 6.116 | 6.168 | 6.116 | 6.116 | 30,250 | 6.1156 | -0.32% |
| 2017-11-02 | 0 | 9.280 | 9.250 | 9.340 | 9.280 | 9.300 | 18,000 | 167,200 | 9.2889 | 6.135 | 6.116 | 6.175 | 6.135 | 6.149 | 27,225 | 6.1413 | 0.22% |
| 2017-11-01 | 0 | 9.260 | 9.160 | 9.340 | - | - | 0 | 0 | - | 6.122 | 6.056 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 9.260 | 9.260 | 9.340 | - | - | 0 | 0 | - | 6.122 | 6.122 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 9.260 | 9.180 | 9.330 | - | - | 0 | 0 | - | 6.122 | 6.069 | 6.168 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 9.260 | 9.220 | 9.340 | - | - | 0 | 0 | - | 6.122 | 6.096 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 9.260 | 9.260 | 9.340 | - | - | 0 | 0 | - | 6.122 | 6.122 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 9.260 | 9.260 | 9.340 | 9.260 | 9.260 | 14,000 | 129,640 | 9.2600 | 6.122 | 6.122 | 6.175 | 6.122 | 6.122 | 21,175 | 6.1222 | -0.22% |
| 2017-10-24 | 0 | 9.280 | 9.260 | 9.340 | - | - | 0 | 0 | - | 6.135 | 6.122 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 9.280 | 9.240 | 9.340 | - | - | 0 | 0 | - | 6.135 | 6.109 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 9.280 | 9.280 | 9.340 | - | - | 0 | 0 | - | 6.135 | 6.135 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 9.280 | 9.280 | 9.330 | 9.280 | 9.280 | 4,000 | 37,120 | 9.2800 | 6.135 | 6.135 | 6.168 | 6.135 | 6.135 | 6,050 | 6.1354 | 0.00% |
| 2017-10-18 | 0 | 9.280 | 9.260 | 9.340 | - | - | 0 | 0 | - | 6.135 | 6.122 | 6.175 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 9.280 | 9.280 | 9.350 | 9.280 | 9.370 | 220,000 | 2,046,440 | 9.3020 | 6.135 | 6.135 | 6.182 | 6.135 | 6.195 | 332,755 | 6.1500 | -0.75% |
| 2017-10-16 | 0 | 9.350 | 9.260 | 9.350 | 9.250 | 9.350 | 26,000 | 241,100 | 9.2731 | 6.182 | 6.122 | 6.182 | 6.116 | 6.182 | 39,326 | 6.1309 | 0.97% |
| 2017-10-13 | 0 | 9.260 | 9.240 | 9.300 | 9.240 | 9.260 | 28,000 | 258,760 | 9.2414 | 6.122 | 6.109 | 6.149 | 6.109 | 6.122 | 42,351 | 6.1099 | 0.43% |
| 2017-10-12 | 0 | 9.220 | 9.200 | 9.230 | 9.220 | 9.220 | 30,000 | 276,600 | 9.2200 | 6.096 | 6.083 | 6.102 | 6.096 | 6.096 | 45,376 | 6.0958 | 0.44% |
| 2017-10-11 | 0 | 9.180 | 9.180 | 9.230 | - | - | 0 | 0 | - | 6.069 | 6.069 | 6.102 | - | - | 0 | - | 0.44% |
| 2017-10-10 | 0 | 9.140 | 9.140 | 9.200 | 9.110 | 9.160 | 100,000 | 913,820 | 9.1382 | 6.043 | 6.043 | 6.083 | 6.023 | 6.056 | 151,252 | 6.0417 | -0.22% |
| 2017-10-09 | 0 | 9.160 | 9.150 | 9.260 | 9.160 | 9.230 | 100,000 | 919,000 | 9.1900 | 6.056 | 6.049 | 6.122 | 6.056 | 6.102 | 151,252 | 6.0759 | -0.87% |
| 2017-10-06 | 0 | 9.240 | 9.230 | 9.250 | 9.240 | 9.240 | 4,000 | 36,960 | 9.2400 | 6.109 | 6.102 | 6.116 | 6.109 | 6.109 | 6,050 | 6.1090 | 0.43% |
| 2017-10-04 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 6.083 | 6.083 | 6.149 | 6.083 | 6.083 | 3,025 | 6.0825 | -0.22% |
| 2017-10-03 | 0 | 9.220 | 9.220 | 9.280 | 9.180 | 9.180 | 2,000 | 18,360 | 9.1800 | 6.096 | 6.096 | 6.135 | 6.069 | 6.069 | 3,025 | 6.0693 | 1.32% |
| 2017-09-29 | 0 | 9.100 | 9.080 | 9.180 | 9.060 | 9.110 | 106,000 | 964,060 | 9.0949 | 6.016 | 6.003 | 6.069 | 5.990 | 6.023 | 160,328 | 6.0131 | 0.00% |
| 2017-09-28 | 0 | 9.100 | 9.100 | 9.170 | - | - | 0 | 0 | - | 6.016 | 6.016 | 6.063 | - | - | 0 | - | 0.22% |
| 2017-09-27 | 0 | 9.080 | 9.080 | 9.180 | 9.080 | 9.080 | 2,000 | 18,160 | 9.0800 | 6.003 | 6.003 | 6.069 | 6.003 | 6.003 | 3,025 | 6.0032 | 0.44% |
| 2017-09-26 | 0 | 9.040 | 9.040 | 9.180 | 9.040 | 9.100 | 109,876 | 996,126 | 9.0659 | 5.977 | 5.977 | 6.069 | 5.977 | 6.016 | 166,190 | 5.9939 | -0.44% |
| 2017-09-25 | 0 | 9.080 | 9.080 | 9.190 | 9.060 | 9.100 | 62,000 | 562,960 | 9.0800 | 6.003 | 6.003 | 6.076 | 5.990 | 6.016 | 93,776 | 6.0032 | 0.78% |
| 2017-09-22 | 0 | 9.010 | 9.010 | 9.230 | 9.000 | 9.100 | 38,000 | 344,540 | 9.0668 | 5.957 | 5.957 | 6.102 | 5.950 | 6.016 | 57,476 | 5.9945 | -2.07% |
| 2017-09-21 | 0 | 9.200 | 9.030 | 9.270 | - | - | 0 | 0 | - | 6.083 | 5.970 | 6.129 | - | - | 0 | - | 0.00% |
| 2017-09-20 | 0 | 9.200 | 9.160 | 9.290 | 9.200 | 9.310 | 68,000 | 626,640 | 9.2153 | 6.083 | 6.056 | 6.142 | 6.083 | 6.155 | 102,852 | 6.0927 | -0.22% |
| 2017-09-19 | 0 | 9.220 | 9.220 | 9.290 | 9.220 | 9.220 | 10,000 | 92,200 | 9.2200 | 6.096 | 6.096 | 6.142 | 6.096 | 6.096 | 15,125 | 6.0958 | 0.11% |
| 2017-09-18 | 0 | 9.210 | 9.210 | 9.270 | 9.150 | 9.380 | 138,032 | 1,272,312 | 9.2175 | 6.089 | 6.089 | 6.129 | 6.049 | 6.202 | 208,777 | 6.0941 | 1.66% |
| 2017-09-15 | 0 | 9.060 | 9.060 | 9.100 | 9.060 | 9.060 | 11,264 | 101,950 | 9.0510 | 5.990 | 5.990 | 6.016 | 5.990 | 5.990 | 17,037 | 5.9840 | -0.11% |
| 2017-09-14 | 0 | 9.070 | 8.930 | 9.080 | - | - | 0 | 0 | - | 5.997 | 5.904 | 6.003 | - | - | 0 | - | -0.00% |
| 2017-09-13 | 0 | 9.300 | 9.260 | 9.320 | 9.230 | 9.300 | 28,000 | 259,440 | 9.2657 | 5.997 | 5.971 | 6.009 | 5.951 | 5.997 | 43,425 | 5.9745 | 0.32% |
| 2017-09-12 | 0 | 9.270 | 9.210 | 9.270 | - | - | 0 | 0 | - | 5.977 | 5.939 | 5.977 | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 9.270 | 9.200 | 9.270 | 9.200 | 9.270 | 20,000 | 184,980 | 9.2490 | 5.977 | 5.932 | 5.977 | 5.932 | 5.977 | 31,018 | 5.9637 | 0.43% |
| 2017-09-08 | 0 | 9.230 | 9.190 | 9.270 | 9.180 | 9.230 | 28,000 | 257,660 | 9.2021 | 5.951 | 5.926 | 5.977 | 5.919 | 5.951 | 43,425 | 5.9335 | 0.98% |
| 2017-09-07 | 0 | 9.140 | 9.140 | 9.180 | 9.140 | 9.140 | 3,484 | 31,725 | 9.1059 | 5.893 | 5.893 | 5.919 | 5.893 | 5.893 | 5,403 | 5.8715 | 0.00% |
| 2017-09-06 | 0 | 9.140 | 9.130 | 9.180 | 9.140 | 9.140 | 12,000 | 109,680 | 9.1400 | 5.893 | 5.887 | 5.919 | 5.893 | 5.893 | 18,611 | 5.8934 | 0.00% |
| 2017-09-05 | 0 | 9.140 | 9.130 | 9.180 | - | - | 0 | 0 | - | 5.893 | 5.887 | 5.919 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 9.140 | 9.130 | 9.190 | - | - | 0 | 0 | - | 5.893 | 5.887 | 5.926 | - | - | 0 | - | 0.00% |
| 2017-09-01 | 0 | 9.140 | 9.140 | 9.190 | 9.140 | 9.140 | 14,000 | 127,960 | 9.1400 | 5.893 | 5.893 | 5.926 | 5.893 | 5.893 | 21,712 | 5.8934 | -0.54% |
| 2017-08-31 | 0 | 9.190 | 9.140 | 9.200 | 9.180 | 9.190 | 20,000 | 183,700 | 9.1850 | 5.926 | 5.893 | 5.932 | 5.919 | 5.926 | 31,018 | 5.9224 | 0.55% |
| 2017-08-30 | 0 | 9.140 | 9.140 | 9.180 | 9.140 | 9.140 | 3,600 | 32,776 | 9.1044 | 5.893 | 5.893 | 5.919 | 5.893 | 5.893 | 5,583 | 5.8705 | 0.00% |
| 2017-08-29 | 0 | 9.140 | 9.140 | 9.180 | - | - | 0 | 0 | - | 5.893 | 5.893 | 5.919 | - | - | 0 | - | 0.11% |
| 2017-08-28 | 0 | 9.130 | 9.130 | 9.170 | 9.120 | 9.170 | 32,000 | 292,240 | 9.1325 | 5.887 | 5.887 | 5.913 | 5.881 | 5.913 | 49,628 | 5.8886 | -0.22% |
| 2017-08-25 | 0 | 9.150 | 9.070 | 9.190 | 9.150 | 9.150 | 10,000 | 91,500 | 9.1500 | 5.900 | 5.848 | 5.926 | 5.900 | 5.900 | 15,509 | 5.8999 | 0.22% |
| 2017-08-24 | 0 | 9.130 | 9.060 | 9.150 | - | - | 0 | 0 | - | 5.887 | 5.842 | 5.900 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 9.130 | 9.090 | 9.150 | - | - | 0 | 0 | - | 5.887 | 5.861 | 5.900 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 9.130 | 9.080 | 9.180 | 9.060 | 9.130 | 20,000 | 182,380 | 9.1190 | 5.887 | 5.855 | 5.919 | 5.842 | 5.887 | 31,018 | 5.8799 | 0.33% |
| 2017-08-18 | 0 | 9.100 | 9.100 | 9.200 | 9.070 | 9.070 | 14,000 | 126,980 | 9.0700 | 5.868 | 5.868 | 5.932 | 5.848 | 5.848 | 21,712 | 5.8483 | 0.11% |
| 2017-08-17 | 0 | 9.090 | 9.060 | 9.120 | - | - | 0 | 0 | - | 5.861 | 5.842 | 5.881 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 9.090 | 9.090 | 9.180 | - | - | 0 | 0 | - | 5.861 | 5.861 | 5.919 | - | - | 0 | - | 0.22% |
| 2017-08-15 | 0 | 9.070 | 9.070 | 9.200 | - | - | 0 | 0 | - | 5.848 | 5.848 | 5.932 | - | - | 0 | - | 0.11% |
| 2017-08-14 | 0 | 9.060 | 9.050 | 9.150 | - | - | 0 | 0 | - | 5.842 | 5.835 | 5.900 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 9.060 | 9.010 | 9.100 | 9.050 | 9.100 | 32,000 | 290,420 | 9.0756 | 5.842 | 5.810 | 5.868 | 5.835 | 5.868 | 49,628 | 5.8519 | -0.55% |
| 2017-08-10 | 0 | 9.110 | 9.110 | 9.120 | 9.100 | 9.110 | 20,000 | 182,100 | 9.1050 | 5.874 | 5.874 | 5.881 | 5.868 | 5.874 | 31,018 | 5.8709 | -0.44% |
| 2017-08-09 | 0 | 9.150 | 9.110 | 9.150 | - | - | 0 | 0 | - | 5.900 | 5.874 | 5.900 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 9.150 | 9.130 | 9.150 | 9.130 | 9.150 | 44,000 | 402,400 | 9.1455 | 5.900 | 5.887 | 5.900 | 5.887 | 5.900 | 68,239 | 5.8969 | 0.22% |
| 2017-08-07 | 0 | 9.130 | 9.130 | 9.160 | 9.120 | 9.160 | 50,000 | 457,420 | 9.1484 | 5.887 | 5.887 | 5.906 | 5.881 | 5.906 | 77,544 | 5.8988 | -0.33% |
| 2017-08-04 | 0 | 9.160 | 9.110 | 9.170 | 9.100 | 9.160 | 26,000 | 237,800 | 9.1462 | 5.906 | 5.874 | 5.913 | 5.868 | 5.906 | 40,323 | 5.8974 | 0.33% |
| 2017-08-03 | 0 | 9.130 | 9.070 | 9.130 | 9.130 | 9.130 | 22,000 | 200,860 | 9.1300 | 5.887 | 5.848 | 5.887 | 5.887 | 5.887 | 34,119 | 5.8870 | 0.11% |
| 2017-08-02 | 0 | 9.120 | 9.060 | 9.140 | 9.060 | 9.140 | 18,000 | 164,260 | 9.1256 | 5.881 | 5.842 | 5.893 | 5.842 | 5.893 | 27,916 | 5.8841 | 0.66% |
| 2017-08-01 | 0 | 9.060 | 9.060 | 9.130 | 9.060 | 9.160 | 18,000 | 164,080 | 9.1156 | 5.842 | 5.842 | 5.887 | 5.842 | 5.906 | 27,916 | 5.8777 | -0.44% |
| 2017-07-31 | 0 | 9.100 | 9.010 | 9.200 | 8.990 | 9.100 | 82,000 | 741,900 | 9.0476 | 5.868 | 5.810 | 5.932 | 5.797 | 5.868 | 127,172 | 5.8338 | 1.11% |
| 2017-07-28 | 0 | 9.000 | 8.990 | 9.070 | - | - | 0 | 0 | - | 5.803 | 5.797 | 5.848 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 9.000 | 8.990 | 9.070 | 9.000 | 9.000 | 20,100 | 180,907 | 9.0003 | 5.803 | 5.797 | 5.848 | 5.803 | 5.803 | 31,173 | 5.8034 | 1.01% |
| 2017-07-26 | 0 | 8.910 | 8.910 | 9.070 | 8.900 | 8.990 | 14,000 | 125,000 | 8.9286 | 5.745 | 5.745 | 5.848 | 5.739 | 5.797 | 21,712 | 5.7571 | -0.11% |
| 2017-07-25 | 0 | 8.920 | 8.910 | 8.980 | - | - | 0 | 0 | - | 5.752 | 5.745 | 5.790 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 8.920 | 8.920 | 8.980 | 8.880 | 8.920 | 8,000 | 71,120 | 8.8900 | 5.752 | 5.752 | 5.790 | 5.726 | 5.752 | 12,407 | 5.7322 | 0.11% |
| 2017-07-21 | 0 | 8.910 | 8.910 | 8.940 | - | - | 0 | 0 | - | 5.745 | 5.745 | 5.764 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 8.910 | 8.910 | 8.940 | 8.840 | 8.840 | 2,000 | 17,680 | 8.8400 | 5.745 | 5.745 | 5.764 | 5.700 | 5.700 | 3,102 | 5.7000 | -0.34% |
| 2017-07-19 | 0 | 8.940 | 8.910 | 8.960 | 8.890 | 8.940 | 20,000 | 178,420 | 8.9210 | 5.764 | 5.745 | 5.777 | 5.732 | 5.764 | 31,018 | 5.7522 | 0.34% |
| 2017-07-18 | 0 | 8.910 | 8.910 | 8.950 | - | - | 0 | 0 | - | 5.745 | 5.745 | 5.771 | - | - | 0 | - | 0.11% |
| 2017-07-17 | 0 | 8.900 | 8.890 | 8.940 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 5.739 | 5.732 | 5.764 | 5.739 | 5.739 | 6,204 | 5.7387 | 0.34% |
| 2017-07-14 | 0 | 8.870 | 8.830 | 8.980 | - | - | 0 | 0 | - | 5.719 | 5.694 | 5.790 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 8.870 | 8.870 | 8.970 | 8.870 | 8.870 | 10,000 | 88,700 | 8.8700 | 5.719 | 5.719 | 5.784 | 5.719 | 5.719 | 15,509 | 5.7193 | 0.23% |
| 2017-07-12 | 0 | 8.850 | 8.850 | 8.960 | - | - | 0 | 0 | - | 5.706 | 5.706 | 5.777 | - | - | 0 | - | 0.45% |
| 2017-07-11 | 0 | 8.810 | 8.810 | 8.910 | 8.770 | 8.900 | 18,000 | 158,680 | 8.8156 | 5.681 | 5.681 | 5.745 | 5.655 | 5.739 | 27,916 | 5.6842 | -1.01% |
| 2017-07-10 | 0 | 8.900 | 8.780 | 8.970 | 8.890 | 8.900 | 10,000 | 88,960 | 8.8960 | 5.739 | 5.661 | 5.784 | 5.732 | 5.739 | 15,509 | 5.7361 | 0.00% |
| 2017-07-07 | 0 | 8.900 | 8.900 | 8.980 | 8.900 | 8.900 | 8,000 | 71,200 | 8.9000 | 5.739 | 5.739 | 5.790 | 5.739 | 5.739 | 12,407 | 5.7387 | 0.00% |
| 2017-07-06 | 0 | 8.900 | 8.900 | 8.980 | - | - | 0 | 0 | - | 5.739 | 5.739 | 5.790 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 8.900 | 8.880 | 8.950 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 5.739 | 5.726 | 5.771 | 5.739 | 5.739 | 6,204 | 5.7387 | 0.00% |
| 2017-07-04 | 0 | 8.900 | 8.820 | 8.990 | - | - | 0 | 0 | - | 5.739 | 5.687 | 5.797 | - | - | 0 | - | 0.00% |
| 2017-07-03 | 0 | 8.900 | 8.800 | 9.170 | 8.900 | 8.930 | 13,484 | 119,800 | 8.8846 | 5.739 | 5.674 | 5.913 | 5.739 | 5.758 | 20,912 | 5.7288 | 0.11% |
| 2017-06-30 | 0 | 8.890 | 8.790 | 8.980 | 8.890 | 8.890 | 4,000 | 35,560 | 8.8900 | 5.732 | 5.668 | 5.790 | 5.732 | 5.732 | 6,204 | 5.7322 | 0.00% |
| 2017-06-29 | 0 | 8.890 | 8.890 | 8.970 | 8.880 | 9.010 | 126,000 | 1,131,460 | 8.9798 | 5.732 | 5.732 | 5.784 | 5.726 | 5.810 | 195,411 | 5.7902 | 0.23% |
| 2017-06-28 | 0 | 8.870 | 8.870 | 8.960 | 8.770 | 8.870 | 6,000 | 52,820 | 8.8033 | 5.719 | 5.719 | 5.777 | 5.655 | 5.719 | 9,305 | 5.6764 | -0.11% |
| 2017-06-27 | 0 | 8.880 | 8.810 | 8.960 | - | - | 0 | 0 | - | 5.726 | 5.681 | 5.777 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 8.880 | 8.810 | 8.960 | - | - | 0 | 0 | - | 5.726 | 5.681 | 5.777 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 8.880 | 8.880 | 8.960 | 8.870 | 8.880 | 12,000 | 106,540 | 8.8783 | 5.726 | 5.726 | 5.777 | 5.719 | 5.726 | 18,611 | 5.7247 | 0.00% |
| 2017-06-22 | 0 | 8.880 | 8.880 | 8.970 | 8.870 | 8.870 | 2,000 | 17,740 | 8.8700 | 5.726 | 5.726 | 5.784 | 5.719 | 5.719 | 3,102 | 5.7193 | 0.00% |
| 2017-06-21 | 0 | 8.880 | 8.880 | 8.970 | 8.880 | 8.880 | 2,000 | 17,760 | 8.8800 | 5.726 | 5.726 | 5.784 | 5.726 | 5.726 | 3,102 | 5.7258 | -0.22% |
| 2017-06-20 | 0 | 8.900 | 8.860 | 8.970 | 8.900 | 8.970 | 10,000 | 89,300 | 8.9300 | 5.739 | 5.713 | 5.784 | 5.739 | 5.784 | 15,509 | 5.7580 | -0.11% |
| 2017-06-19 | 0 | 8.910 | 8.900 | 8.990 | 8.910 | 8.960 | 16,000 | 142,840 | 8.9275 | 5.745 | 5.739 | 5.797 | 5.745 | 5.777 | 24,814 | 5.7564 | 0.11% |
| 2017-06-16 | 0 | 8.900 | 8.860 | 8.900 | 8.900 | 8.900 | 16,000 | 142,400 | 8.9000 | 5.739 | 5.713 | 5.739 | 5.739 | 5.739 | 24,814 | 5.7387 | 0.23% |
| 2017-06-15 | 0 | 8.880 | 8.830 | 8.910 | 8.830 | 8.900 | 38,000 | 337,320 | 8.8768 | 5.726 | 5.694 | 5.745 | 5.694 | 5.739 | 58,933 | 5.7237 | 0.00% |
| 2017-06-14 | 0 | 8.880 | 8.860 | 8.940 | 8.880 | 8.880 | 12,000 | 106,560 | 8.8800 | 5.726 | 5.713 | 5.764 | 5.726 | 5.726 | 18,611 | 5.7258 | -1.00% |
| 2017-06-13 | 0 | 8.970 | 8.810 | 8.970 | 8.880 | 9.070 | 26,000 | 231,600 | 8.9077 | 5.784 | 5.681 | 5.784 | 5.726 | 5.848 | 40,323 | 5.7436 | 0.79% |
| 2017-06-12 | 0 | 8.900 | 8.810 | 8.990 | 8.760 | 8.930 | 16,322 | 144,886 | 8.8767 | 5.739 | 5.681 | 5.797 | 5.648 | 5.758 | 25,313 | 5.7237 | -0.34% |
| 2017-06-09 | 0 | 8.930 | 8.850 | 9.090 | 8.920 | 9.010 | 14,280 | 127,606 | 8.9360 | 5.758 | 5.706 | 5.861 | 5.752 | 5.810 | 22,147 | 5.7619 | -0.45% |
| 2017-06-08 | 0 | 8.970 | 8.880 | 9.010 | - | - | 0 | 0 | - | 5.784 | 5.726 | 5.810 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 8.970 | 8.900 | 9.010 | 8.970 | 8.970 | 2,000 | 17,940 | 8.9700 | 5.784 | 5.739 | 5.810 | 5.784 | 5.784 | 3,102 | 5.7838 | -0.44% |
| 2017-06-06 | 0 | 9.010 | 8.870 | 9.010 | 8.790 | 9.010 | 12,000 | 106,720 | 8.8933 | 5.810 | 5.719 | 5.810 | 5.668 | 5.810 | 18,611 | 5.7344 | -0.11% |
| 2017-06-05 | 0 | 9.020 | 8.850 | 9.020 | 9.020 | 9.020 | 25,128 | 226,248 | 9.0038 | 5.816 | 5.706 | 5.816 | 5.816 | 5.816 | 38,970 | 5.8056 | 3.09% |
| 2017-06-02 | 0 | 8.750 | 8.750 | 8.960 | - | - | 0 | 0 | - | 5.642 | 5.642 | 5.777 | - | - | 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 | 5.610 | 5.610 | 5.681 | 5.610 | 5.739 | 1,839,343 | 5.6139 | -1.02% |
| 2017-05-31 | 0 | 8.790 | 8.710 | 8.790 | 8.790 | 9.090 | 210,012 | 1,891,227 | 9.0053 | 5.668 | 5.616 | 5.668 | 5.668 | 5.861 | 325,703 | 5.8066 | -3.19% |
| 2017-05-29 | 0 | 9.080 | 9.080 | 9.120 | 9.030 | 9.080 | 62,000 | 561,980 | 9.0642 | 5.855 | 5.855 | 5.881 | 5.823 | 5.855 | 96,155 | 5.8446 | 0.67% |
| 2017-05-26 | 0 | 9.020 | 9.020 | 9.100 | 8.970 | 9.120 | 8,000 | 72,340 | 9.0425 | 5.816 | 5.816 | 5.868 | 5.784 | 5.881 | 12,407 | 5.8306 | 0.22% |
| 2017-05-25 | 0 | 9.000 | 9.000 | 9.180 | 9.000 | 9.000 | 5,800 | 52,056 | 8.9752 | 5.803 | 5.803 | 5.919 | 5.803 | 5.803 | 8,995 | 5.7872 | 0.56% |
| 2017-05-24 | 0 | 8.950 | 8.950 | 9.180 | - | - | 0 | 0 | - | 5.771 | 5.771 | 5.919 | - | - | 0 | - | 0.34% |
| 2017-05-23 | 0 | 8.920 | 8.910 | 9.080 | 8.920 | 9.130 | 252,876 | 2,295,472 | 9.0775 | 5.752 | 5.745 | 5.855 | 5.752 | 5.887 | 392,180 | 5.8531 | -1.98% |
| 2017-05-22 | 0 | 9.100 | 8.990 | 9.120 | - | - | 0 | 0 | - | 5.868 | 5.797 | 5.881 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 9.100 | 8.840 | 9.100 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.868 | 5.700 | 5.868 | 5.868 | 5.868 | 3,102 | 5.8676 | 1.11% |
| 2017-05-18 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.803 | 5.674 | 5.868 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 9.000 | 8.960 | 9.100 | 8.950 | 9.000 | 15,876 | 142,040 | 8.9468 | 5.803 | 5.777 | 5.868 | 5.771 | 5.803 | 24,622 | 5.7689 | -0.11% |
| 2017-05-16 | 0 | 9.010 | 9.000 | 9.090 | 9.010 | 9.010 | 10,000 | 90,100 | 9.0100 | 5.810 | 5.803 | 5.861 | 5.810 | 5.810 | 15,509 | 5.8096 | -1.31% |
| 2017-05-15 | 0 | 9.130 | 9.040 | 9.130 | 9.040 | 9.140 | 100,000 | 905,140 | 9.0514 | 5.887 | 5.829 | 5.887 | 5.829 | 5.893 | 155,088 | 5.8363 | 1.00% |
| 2017-05-12 | 0 | 9.040 | 8.910 | 9.130 | 9.000 | 9.040 | 8,000 | 72,240 | 9.0300 | 5.829 | 5.745 | 5.887 | 5.803 | 5.829 | 12,407 | 5.8225 | 1.01% |
| 2017-05-11 | 0 | 8.950 | 8.930 | 9.000 | 8.950 | 8.950 | 14,000 | 125,300 | 8.9500 | 5.771 | 5.758 | 5.803 | 5.771 | 5.771 | 21,712 | 5.7709 | 0.45% |
| 2017-05-10 | 0 | 8.910 | 8.910 | 8.990 | - | - | 0 | 0 | - | 5.745 | 5.745 | 5.797 | - | - | 0 | - | 0.00% |
| 2017-05-09 | 0 | 8.910 | 8.910 | 8.990 | 8.900 | 8.910 | 33,644 | 299,616 | 8.9055 | 5.745 | 5.745 | 5.797 | 5.739 | 5.745 | 52,178 | 5.7422 | 0.79% |
| 2017-05-08 | 0 | 8.840 | 8.690 | 8.900 | - | - | 0 | 0 | - | 5.700 | 5.603 | 5.739 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 8.840 | 8.690 | 8.880 | - | - | 0 | 0 | - | 5.700 | 5.603 | 5.726 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 8.840 | 8.720 | 8.890 | 8.690 | 8.850 | 81,796 | 723,123 | 8.8406 | 5.700 | 5.623 | 5.732 | 5.603 | 5.706 | 126,856 | 5.7004 | -0.11% |
| 2017-05-02 | 0 | 8.850 | 8.770 | 8.810 | 8.800 | 8.850 | 17,264 | 152,391 | 8.8271 | 5.706 | 5.655 | 5.681 | 5.674 | 5.706 | 26,774 | 5.6917 | 0.45% |
| 2017-04-28 | 0 | 8.810 | 8.700 | 8.840 | - | - | 0 | 0 | - | 5.681 | 5.610 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 8.810 | 8.810 | 8.850 | 8.810 | 8.820 | 4,836 | 42,575 | 8.8038 | 5.681 | 5.681 | 5.706 | 5.681 | 5.687 | 7,500 | 5.6766 | -0.45% |
| 2017-04-26 | 0 | 8.850 | 8.830 | 8.900 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 5.706 | 5.694 | 5.739 | 5.706 | 5.706 | 15,509 | 5.7064 | 0.11% |
| 2017-04-25 | 0 | 8.840 | 8.710 | 8.850 | 8.830 | 8.840 | 14,000 | 123,720 | 8.8371 | 5.700 | 5.616 | 5.706 | 5.694 | 5.700 | 21,712 | 5.6982 | 0.11% |
| 2017-04-24 | 0 | 8.830 | 8.700 | 8.840 | 8.820 | 8.830 | 24,000 | 211,800 | 8.8250 | 5.694 | 5.610 | 5.700 | 5.687 | 5.694 | 37,221 | 5.6903 | 0.00% |
| 2017-04-21 | 0 | 8.830 | 8.660 | 8.830 | - | - | 0 | 0 | - | 5.694 | 5.584 | 5.694 | - | - | 0 | - | -0.11% |
| 2017-04-20 | 0 | 8.840 | 8.660 | 8.840 | - | - | 0 | 0 | - | 5.700 | 5.584 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 8.840 | 8.660 | 8.840 | - | - | 0 | 0 | - | 5.700 | 5.584 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 8.840 | 8.590 | 8.840 | - | - | 0 | 0 | - | 5.700 | 5.539 | 5.700 | - | - | 0 | - | -0.11% |
| 2017-04-13 | 0 | 8.850 | 8.660 | 8.900 | 8.850 | 8.850 | 24,000 | 212,400 | 8.8500 | 5.706 | 5.584 | 5.739 | 5.706 | 5.706 | 37,221 | 5.7064 | 0.68% |
| 2017-04-12 | 0 | 8.790 | 8.710 | 8.830 | 8.790 | 8.790 | 18,000 | 158,220 | 8.7900 | 5.668 | 5.616 | 5.694 | 5.668 | 5.668 | 27,916 | 5.6678 | 0.00% |
| 2017-04-11 | 0 | 8.790 | 8.580 | 8.810 | - | - | 0 | 0 | - | 5.668 | 5.532 | 5.681 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 8.790 | 8.580 | 8.840 | - | - | 0 | 0 | - | 5.668 | 5.532 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 8.790 | 8.660 | 8.800 | 8.740 | 8.790 | 10,000 | 87,600 | 8.7600 | 5.668 | 5.584 | 5.674 | 5.636 | 5.668 | 15,509 | 5.6484 | 0.46% |
| 2017-04-06 | 0 | 8.750 | 8.660 | 8.800 | - | - | 0 | 0 | - | 5.642 | 5.584 | 5.674 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 8.750 | 8.610 | 8.840 | - | - | 0 | 0 | - | 5.642 | 5.552 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 8.750 | 8.730 | 8.790 | - | - | 0 | 0 | - | 5.642 | 5.629 | 5.668 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 8.750 | 8.680 | 8.790 | 8.750 | 8.750 | 22,632 | 197,872 | 8.7430 | 5.642 | 5.597 | 5.668 | 5.642 | 5.642 | 35,099 | 5.6375 | 0.00% |
| 2017-03-30 | 0 | 8.750 | 8.580 | 8.880 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 5.642 | 5.532 | 5.726 | 5.642 | 5.642 | 6,204 | 5.6420 | 0.34% |
| 2017-03-29 | 0 | 8.720 | 8.580 | 8.840 | - | - | 0 | 0 | - | 5.623 | 5.532 | 5.700 | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 8.720 | 8.690 | 8.800 | - | - | 0 | 0 | - | 5.623 | 5.603 | 5.674 | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 8.720 | 8.660 | 8.880 | 8.700 | 8.800 | 14,160 | 123,344 | 8.7107 | 5.623 | 5.584 | 5.726 | 5.610 | 5.674 | 21,960 | 5.6166 | 0.11% |
| 2017-03-24 | 0 | 8.710 | 8.700 | 8.850 | 8.700 | 8.710 | 60,000 | 522,060 | 8.7010 | 5.616 | 5.610 | 5.706 | 5.610 | 5.616 | 93,053 | 5.6104 | -0.68% |
| 2017-03-23 | 0 | 8.770 | 8.670 | 8.830 | 8.770 | 8.770 | 4,000 | 35,080 | 8.7700 | 5.655 | 5.590 | 5.694 | 5.655 | 5.655 | 6,204 | 5.6549 | 0.11% |
| 2017-03-22 | 0 | 8.760 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.648 | 5.623 | 5.706 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 8.760 | 8.760 | 8.860 | - | - | 0 | 0 | - | 5.648 | 5.648 | 5.713 | - | - | 0 | - | 0.57% |
| 2017-03-20 | 0 | 8.710 | 8.710 | 8.860 | 8.710 | 8.710 | 6,000 | 52,260 | 8.7100 | 5.616 | 5.616 | 5.713 | 5.616 | 5.616 | 9,305 | 5.6162 | -1.58% |
| 2017-03-17 | 0 | 8.850 | 8.790 | 8.850 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 5.706 | 5.668 | 5.706 | 5.706 | 5.706 | 15,509 | 5.7064 | -0.34% |
| 2017-03-16 | 0 | 8.880 | 8.700 | 8.880 | 8.870 | 8.880 | 22,000 | 195,240 | 8.8745 | 5.726 | 5.610 | 5.726 | 5.719 | 5.726 | 34,119 | 5.7223 | 0.34% |
| 2017-03-15 | 0 | 8.850 | 8.700 | 8.870 | - | - | 0 | 0 | - | 5.706 | 5.610 | 5.719 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 8.850 | 8.720 | 8.870 | 8.850 | 8.850 | 12,000 | 106,180 | 8.8483 | 5.706 | 5.623 | 5.719 | 5.706 | 5.706 | 18,611 | 5.7054 | 0.45% |
| 2017-03-13 | 0 | 8.810 | 8.720 | 8.880 | 8.810 | 8.810 | 8,000 | 70,480 | 8.8100 | 5.681 | 5.623 | 5.726 | 5.681 | 5.681 | 12,407 | 5.6806 | 0.00% |
| 2017-03-10 | 0 | 8.810 | 8.700 | 8.860 | - | - | 0 | 0 | - | 5.681 | 5.610 | 5.713 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 8.810 | 8.600 | 8.810 | - | - | 0 | 0 | - | 5.681 | 5.545 | 5.681 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 8.810 | 8.660 | 8.860 | 8.810 | 8.810 | 2,000 | 17,620 | 8.8100 | 5.681 | 5.584 | 5.713 | 5.681 | 5.681 | 3,102 | 5.6806 | 0.00% |
| 2017-03-07 | 0 | 8.810 | 8.780 | 8.860 | - | - | 0 | 0 | - | 5.681 | 5.661 | 5.713 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 8.810 | 8.810 | 8.850 | 8.780 | 8.810 | 14,000 | 123,040 | 8.7886 | 5.681 | 5.681 | 5.706 | 5.661 | 5.681 | 21,712 | 5.6668 | -0.45% |
| 2017-03-03 | 0 | 8.850 | 8.820 | 8.860 | 8.850 | 8.850 | 22,000 | 194,700 | 8.8500 | 5.706 | 5.687 | 5.713 | 5.706 | 5.706 | 34,119 | 5.7064 | 0.00% |
| 2017-03-02 | 0 | 8.850 | 8.810 | 8.890 | 8.800 | 8.850 | 42,000 | 370,400 | 8.8190 | 5.706 | 5.681 | 5.732 | 5.674 | 5.706 | 65,137 | 5.6865 | 0.80% |
| 2017-03-01 | 0 | 8.780 | 8.700 | 8.800 | 8.770 | 8.780 | 22,000 | 193,100 | 8.7773 | 5.661 | 5.610 | 5.674 | 5.655 | 5.661 | 34,119 | 5.6595 | 0.11% |
| 2017-02-28 | 0 | 8.770 | 8.760 | 8.790 | 8.740 | 8.770 | 98,000 | 858,140 | 8.7565 | 5.655 | 5.648 | 5.668 | 5.636 | 5.655 | 151,986 | 5.6462 | 0.34% |
| 2017-02-27 | 0 | 8.740 | 8.660 | 8.750 | 8.740 | 8.750 | 30,000 | 262,440 | 8.7480 | 5.636 | 5.584 | 5.642 | 5.636 | 5.642 | 46,526 | 5.6407 | 0.34% |
| 2017-02-24 | 0 | 8.710 | 8.710 | 8.740 | 8.710 | 8.720 | 12,000 | 104,560 | 8.7133 | 5.616 | 5.616 | 5.636 | 5.616 | 5.623 | 18,611 | 5.6183 | -0.11% |
| 2017-02-23 | 0 | 8.720 | 8.660 | 8.750 | - | - | 0 | 0 | - | 5.623 | 5.584 | 5.642 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 8.720 | 8.660 | 8.750 | 8.700 | 8.720 | 92,000 | 802,040 | 8.7178 | 5.623 | 5.584 | 5.642 | 5.610 | 5.623 | 142,681 | 5.6212 | 0.46% |
| 2017-02-21 | 0 | 8.680 | 8.610 | 8.700 | 8.680 | 8.680 | 12,000 | 104,160 | 8.6800 | 5.597 | 5.552 | 5.610 | 5.597 | 5.597 | 18,611 | 5.5968 | 0.00% |
| 2017-02-20 | 0 | 8.680 | 8.630 | 8.700 | 8.580 | 8.680 | 20,532 | 177,932 | 8.6661 | 5.597 | 5.565 | 5.610 | 5.532 | 5.597 | 31,843 | 5.5879 | 0.00% |
| 2017-02-17 | 0 | 8.680 | 8.610 | 8.700 | 8.590 | 8.680 | 30,785 | 266,900 | 8.6698 | 5.597 | 5.552 | 5.610 | 5.539 | 5.597 | 47,744 | 5.5903 | 0.00% |
| 2017-02-16 | 0 | 8.680 | 8.590 | 8.700 | 8.680 | 8.680 | 10,000 | 86,800 | 8.6800 | 5.597 | 5.539 | 5.610 | 5.597 | 5.597 | 15,509 | 5.5968 | -0.23% |
| 2017-02-15 | 0 | 8.700 | 8.600 | 8.700 | 8.700 | 8.700 | 8,000 | 69,600 | 8.7000 | 5.610 | 5.545 | 5.610 | 5.610 | 5.610 | 12,407 | 5.6097 | 0.00% |
| 2017-02-14 | 0 | 8.700 | 8.600 | 8.700 | 8.600 | 8.700 | 40,000 | 345,820 | 8.6455 | 5.610 | 5.545 | 5.610 | 5.545 | 5.610 | 62,035 | 5.5746 | 0.81% |
| 2017-02-13 | 0 | 8.630 | 8.590 | 8.630 | 8.640 | 8.640 | 10,000 | 86,400 | 8.6400 | 5.565 | 5.539 | 5.565 | 5.571 | 5.571 | 15,509 | 5.5710 | -0.12% |
| 2017-02-10 | 0 | 8.640 | 8.610 | 8.680 | 8.580 | 8.660 | 16,000 | 138,320 | 8.6450 | 5.571 | 5.552 | 5.597 | 5.532 | 5.584 | 24,814 | 5.5743 | 0.47% |
| 2017-02-09 | 0 | 8.600 | 8.590 | 8.650 | - | - | 0 | 0 | - | 5.545 | 5.539 | 5.577 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 8.600 | 8.560 | 8.650 | 8.600 | 8.600 | 5,900 | 50,455 | 8.5517 | 5.545 | 5.519 | 5.577 | 5.545 | 5.545 | 9,150 | 5.5141 | 0.00% |
| 2017-02-07 | 0 | 8.600 | 8.570 | 8.680 | 8.560 | 8.600 | 22,000 | 188,800 | 8.5818 | 5.545 | 5.526 | 5.597 | 5.519 | 5.545 | 34,119 | 5.5335 | 0.47% |
| 2017-02-06 | 0 | 8.560 | 8.510 | 8.560 | 8.440 | 8.570 | 4,316 | 36,633 | 8.4877 | 5.519 | 5.487 | 5.519 | 5.442 | 5.526 | 6,694 | 5.4728 | 1.42% |
| 2017-02-03 | 0 | 8.440 | 8.340 | 8.440 | - | - | 0 | 0 | - | 5.442 | 5.378 | 5.442 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 8.440 | 8.330 | 8.440 | 8.440 | 8.440 | 4,000 | 33,760 | 8.4400 | 5.442 | 5.371 | 5.442 | 5.442 | 5.442 | 6,204 | 5.4421 | -0.12% |
| 2017-02-01 | 0 | 8.450 | 8.450 | 8.550 | 8.440 | 8.450 | 8,000 | 67,560 | 8.4450 | 5.449 | 5.449 | 5.513 | 5.442 | 5.449 | 12,407 | 5.4453 | 0.48% |
| 2017-01-27 | 0 | 8.410 | 8.250 | 8.420 | 8.410 | 8.410 | 6,000 | 50,460 | 8.4100 | 5.423 | 5.320 | 5.429 | 5.423 | 5.423 | 9,305 | 5.4227 | 0.00% |
| 2017-01-26 | 0 | 8.410 | 8.410 | 8.440 | - | - | 0 | 0 | - | 5.423 | 5.423 | 5.442 | - | - | 0 | - | 0.12% |
| 2017-01-25 | 0 | 8.400 | 8.240 | 8.440 | - | - | 0 | 0 | - | 5.416 | 5.313 | 5.442 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 8.400 | 8.390 | 8.440 | 8.390 | 8.400 | 8,000 | 67,140 | 8.3925 | 5.416 | 5.410 | 5.442 | 5.410 | 5.416 | 12,407 | 5.4114 | 0.12% |
| 2017-01-23 | 0 | 8.390 | 8.310 | 8.390 | - | - | 0 | 0 | - | 5.410 | 5.358 | 5.410 | - | - | 0 | - | -0.12% |
| 2017-01-20 | 0 | 8.400 | 8.250 | 8.400 | 8.400 | 8.400 | 14,000 | 117,600 | 8.4000 | 5.416 | 5.320 | 5.416 | 5.416 | 5.416 | 21,712 | 5.4163 | 0.24% |
| 2017-01-19 | 0 | 8.380 | 8.250 | 8.400 | - | - | 0 | 0 | - | 5.403 | 5.320 | 5.416 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 8.380 | 8.250 | 8.440 | - | - | 0 | 0 | - | 5.403 | 5.320 | 5.442 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 8.380 | 8.310 | 8.380 | - | - | 0 | 0 | - | 5.403 | 5.358 | 5.403 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 8.380 | 8.250 | 8.390 | 8.380 | 8.380 | 12,000 | 100,560 | 8.3800 | 5.403 | 5.320 | 5.410 | 5.403 | 5.403 | 18,611 | 5.4034 | 0.00% |
| 2017-01-13 | 0 | 8.380 | 8.380 | 8.440 | - | - | 0 | 0 | - | 5.403 | 5.403 | 5.442 | - | - | 0 | - | 0.36% |
| 2017-01-12 | 0 | 8.350 | 8.350 | 8.430 | 8.300 | 8.360 | 60,000 | 500,540 | 8.3423 | 5.384 | 5.384 | 5.436 | 5.352 | 5.390 | 93,053 | 5.3791 | 1.09% |
| 2017-01-11 | 0 | 8.260 | 8.260 | 8.380 | 8.260 | 8.260 | 20,000 | 165,200 | 8.2600 | 5.326 | 5.326 | 5.403 | 5.326 | 5.326 | 31,018 | 5.3260 | -0.24% |
| 2017-01-10 | 0 | 8.280 | 8.280 | 8.410 | - | - | 0 | 0 | - | 5.339 | 5.339 | 5.423 | - | - | 0 | - | 0.24% |
| 2017-01-09 | 0 | 8.260 | 8.260 | 8.440 | - | - | 0 | 0 | - | 5.326 | 5.326 | 5.442 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 8.260 | 8.260 | 8.390 | 8.260 | 8.260 | 6,000 | 49,560 | 8.2600 | 5.326 | 5.326 | 5.410 | 5.326 | 5.326 | 9,305 | 5.3260 | 0.00% |
| 2017-01-05 | 0 | 8.260 | 8.260 | 8.340 | 8.260 | 8.260 | 2,000 | 16,520 | 8.2600 | 5.326 | 5.326 | 5.378 | 5.326 | 5.326 | 3,102 | 5.3260 | -0.96% |
| 2017-01-04 | 0 | 8.340 | 8.250 | 8.450 | 8.340 | 8.340 | 6,000 | 50,040 | 8.3400 | 5.378 | 5.320 | 5.449 | 5.378 | 5.378 | 9,305 | 5.3776 | 0.00% |
| 2017-01-03 | 0 | 8.340 | 8.250 | 8.440 | 8.340 | 8.340 | 8,000 | 66,720 | 8.3400 | 5.378 | 5.320 | 5.442 | 5.378 | 5.378 | 12,407 | 5.3776 | 0.48% |
| 2016-12-30 | 0 | 8.300 | 8.220 | 8.330 | - | - | 0 | 0 | - | 5.352 | 5.300 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 8.300 | 8.220 | 8.330 | 8.300 | 8.300 | 6,000 | 49,800 | 8.3000 | 5.352 | 5.300 | 5.371 | 5.352 | 5.352 | 9,305 | 5.3518 | 0.00% |
| 2016-12-28 | 0 | 8.300 | 8.200 | 8.340 | - | - | 0 | 0 | - | 5.352 | 5.287 | 5.378 | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 8.300 | 8.210 | 8.330 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 5.352 | 5.294 | 5.371 | 5.352 | 5.352 | 3,102 | 5.3518 | 0.97% |
| 2016-12-22 | 0 | 8.220 | 8.220 | 8.430 | 8.220 | 8.220 | 10,000 | 82,200 | 8.2200 | 5.300 | 5.300 | 5.436 | 5.300 | 5.300 | 15,509 | 5.3002 | 0.00% |
| 2016-12-21 | 0 | 8.220 | 8.200 | 8.420 | 8.220 | 8.220 | 2,000 | 16,440 | 8.2200 | 5.300 | 5.287 | 5.429 | 5.300 | 5.300 | 3,102 | 5.3002 | -2.38% |
| 2016-12-20 | 0 | 8.420 | 8.220 | 8.420 | - | - | 0 | 0 | - | 5.429 | 5.300 | 5.429 | - | - | 0 | - | -0.24% |
| 2016-12-19 | 0 | 8.440 | 8.220 | 8.440 | - | - | 0 | 0 | - | 5.442 | 5.300 | 5.442 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 8.440 | 8.250 | 8.440 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 5.442 | 5.320 | 5.442 | 5.449 | 5.449 | 3,102 | 5.4485 | -0.12% |
| 2016-12-15 | 0 | 8.450 | 8.270 | 8.450 | 8.300 | 8.450 | 12,000 | 100,120 | 8.3433 | 5.449 | 5.332 | 5.449 | 5.352 | 5.449 | 18,611 | 5.3797 | 1.68% |
| 2016-12-14 | 0 | 8.310 | 8.310 | 8.440 | 8.310 | 8.310 | 2,000 | 16,620 | 8.3100 | 5.358 | 5.358 | 5.442 | 5.358 | 5.358 | 3,102 | 5.3583 | -0.60% |
| 2016-12-13 | 0 | 8.590 | 8.510 | 8.590 | 8.410 | 8.600 | 10,000 | 85,580 | 8.5580 | 5.390 | 5.340 | 5.390 | 5.278 | 5.397 | 15,935 | 5.3704 | 2.14% |
| 2016-12-12 | 0 | 8.410 | 8.410 | 8.610 | 8.400 | 8.460 | 33,040 | 278,163 | 8.4190 | 5.278 | 5.278 | 5.403 | 5.271 | 5.309 | 52,651 | 5.2832 | -2.32% |
| 2016-12-09 | 0 | 8.610 | 8.560 | 8.610 | 8.610 | 8.610 | 6,000 | 51,660 | 8.6100 | 5.403 | 5.372 | 5.403 | 5.403 | 5.403 | 9,561 | 5.4030 | 0.70% |
| 2016-12-08 | 0 | 8.550 | 8.550 | 8.620 | 8.550 | 8.600 | 18,000 | 154,300 | 8.5722 | 5.365 | 5.365 | 5.409 | 5.365 | 5.397 | 28,684 | 5.3793 | -0.58% |
| 2016-12-07 | 0 | 8.600 | 8.600 | 8.630 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.397 | 5.397 | 5.416 | 5.397 | 5.397 | 3,187 | 5.3968 | -0.12% |
| 2016-12-06 | 0 | 8.610 | 8.580 | 8.610 | 8.600 | 8.610 | 34,000 | 292,500 | 8.6029 | 5.403 | 5.384 | 5.403 | 5.397 | 5.403 | 54,181 | 5.3986 | 0.00% |
| 2016-12-05 | 0 | 8.610 | 8.500 | 8.610 | 8.610 | 8.640 | 10,000 | 86,300 | 8.6300 | 5.403 | 5.334 | 5.403 | 5.403 | 5.422 | 15,935 | 5.4156 | 0.00% |
| 2016-12-02 | 0 | 8.610 | 8.480 | 8.610 | 8.530 | 8.610 | 14,000 | 120,220 | 8.5871 | 5.403 | 5.321 | 5.403 | 5.353 | 5.403 | 22,310 | 5.3887 | -0.12% |
| 2016-12-01 | 0 | 8.620 | 8.560 | 8.630 | 8.620 | 8.620 | 10,000 | 86,200 | 8.6200 | 5.409 | 5.372 | 5.416 | 5.409 | 5.409 | 15,935 | 5.4093 | 0.23% |
| 2016-11-30 | 0 | 8.600 | 8.510 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.397 | 5.340 | 5.397 | 5.397 | 5.397 | 3,187 | 5.3968 | -0.46% |
| 2016-11-29 | 0 | 8.640 | 8.560 | 8.640 | 8.640 | 8.640 | 20,000 | 172,800 | 8.6400 | 5.422 | 5.372 | 5.422 | 5.422 | 5.422 | 31,871 | 5.4219 | 0.47% |
| 2016-11-28 | 0 | 8.600 | 8.560 | 8.650 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 5.397 | 5.372 | 5.428 | 5.397 | 5.397 | 9,561 | 5.3968 | 0.00% |
| 2016-11-25 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 5.397 | 5.397 | 5.428 | 5.397 | 5.397 | 15,935 | 5.3968 | 0.82% |
| 2016-11-24 | 0 | 8.530 | 8.530 | 8.590 | 8.530 | 8.590 | 16,000 | 136,800 | 8.5500 | 5.353 | 5.353 | 5.390 | 5.353 | 5.390 | 25,497 | 5.3654 | -0.81% |
| 2016-11-23 | 0 | 8.600 | 8.460 | 8.630 | - | - | 0 | 0 | - | 5.397 | 5.309 | 5.416 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 8.600 | 8.430 | 8.620 | 8.580 | 8.600 | 16,000 | 137,400 | 8.5875 | 5.397 | 5.290 | 5.409 | 5.384 | 5.397 | 25,497 | 5.3889 | 0.12% |
| 2016-11-21 | 0 | 8.590 | 8.400 | 8.600 | 8.440 | 8.590 | 28,000 | 239,140 | 8.5407 | 5.390 | 5.271 | 5.397 | 5.296 | 5.390 | 44,619 | 5.3596 | 1.66% |
| 2016-11-18 | 0 | 8.450 | 8.400 | 8.480 | 8.400 | 8.450 | 20,000 | 168,360 | 8.4180 | 5.303 | 5.271 | 5.321 | 5.271 | 5.303 | 31,871 | 5.2826 | -0.35% |
| 2016-11-17 | 0 | 8.480 | 8.330 | 8.480 | 8.480 | 8.480 | 4,000 | 33,920 | 8.4800 | 5.321 | 5.227 | 5.321 | 5.321 | 5.321 | 6,374 | 5.3215 | 0.00% |
| 2016-11-16 | 0 | 8.480 | 8.330 | 8.480 | - | - | 0 | 0 | - | 5.321 | 5.227 | 5.321 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 8.480 | 8.310 | 8.480 | 8.480 | 8.480 | 4,000 | 33,920 | 8.4800 | 5.321 | 5.215 | 5.321 | 5.321 | 5.321 | 6,374 | 5.3215 | 0.00% |
| 2016-11-14 | 0 | 8.480 | 8.330 | 8.480 | - | - | 0 | 0 | - | 5.321 | 5.227 | 5.321 | - | - | 0 | - | -0.47% |
| 2016-11-11 | 0 | 8.520 | 8.320 | 8.540 | 8.520 | 8.530 | 12,000 | 102,280 | 8.5233 | 5.347 | 5.221 | 5.359 | 5.347 | 5.353 | 19,123 | 5.3487 | 0.00% |
| 2016-11-10 | 0 | 8.520 | 8.410 | 8.550 | 8.390 | 8.520 | 20,000 | 168,860 | 8.4430 | 5.347 | 5.278 | 5.365 | 5.265 | 5.347 | 31,871 | 5.2982 | 0.24% |
| 2016-11-09 | 0 | 8.500 | 8.420 | 8.540 | 8.410 | 8.500 | 6,000 | 50,660 | 8.4433 | 5.334 | 5.284 | 5.359 | 5.278 | 5.334 | 9,561 | 5.2985 | -0.58% |
| 2016-11-08 | 0 | 8.550 | 8.410 | 8.650 | 8.550 | 8.550 | 12,000 | 102,600 | 8.5500 | 5.365 | 5.278 | 5.428 | 5.365 | 5.365 | 19,123 | 5.3654 | -0.12% |
| 2016-11-07 | 0 | 8.560 | 8.560 | 8.660 | 8.560 | 8.700 | 14,000 | 120,920 | 8.6371 | 5.372 | 5.372 | 5.434 | 5.372 | 5.460 | 22,310 | 5.4201 | -1.61% |
| 2016-11-04 | 0 | 8.700 | 8.560 | 8.700 | - | - | 0 | 0 | - | 5.460 | 5.372 | 5.460 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.730 | 35,152 | 305,944 | 8.7035 | 5.460 | 5.428 | 5.460 | 5.460 | 5.478 | 56,016 | 5.4617 | 0.00% |
| 2016-11-02 | 0 | 8.700 | 8.570 | 8.700 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 5.460 | 5.378 | 5.460 | 5.460 | 5.460 | 6,374 | 5.4595 | -0.34% |
| 2016-11-01 | 0 | 8.730 | 8.600 | 8.740 | 8.730 | 8.730 | 10,000 | 87,300 | 8.7300 | 5.478 | 5.397 | 5.485 | 5.478 | 5.478 | 15,935 | 5.4783 | 0.81% |
| 2016-10-31 | 0 | 8.660 | 8.600 | 8.690 | - | - | 0 | 0 | - | 5.434 | 5.397 | 5.453 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 8.660 | 8.580 | 8.660 | - | - | 0 | 0 | - | 5.434 | 5.384 | 5.434 | - | - | 0 | - | -0.12% |
| 2016-10-27 | 0 | 8.670 | 8.580 | 8.670 | 8.670 | 8.670 | 10,000 | 86,700 | 8.6700 | 5.441 | 5.384 | 5.441 | 5.441 | 5.441 | 15,935 | 5.4407 | 0.00% |
| 2016-10-26 | 0 | 8.670 | 8.580 | 8.700 | - | - | 0 | 0 | - | 5.441 | 5.384 | 5.460 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 8.670 | 8.570 | 8.740 | 8.650 | 8.670 | 6,000 | 51,940 | 8.6567 | 5.441 | 5.378 | 5.485 | 5.428 | 5.441 | 9,561 | 5.4323 | 1.29% |
| 2016-10-24 | 0 | 8.560 | 8.530 | 8.580 | 8.560 | 8.560 | 8,000 | 68,480 | 8.5600 | 5.372 | 5.353 | 5.384 | 5.372 | 5.372 | 12,748 | 5.3717 | -0.12% |
| 2016-10-20 | 0 | 8.570 | 8.570 | 8.640 | - | - | 0 | 0 | - | 5.378 | 5.378 | 5.422 | - | - | 0 | - | 0.12% |
| 2016-10-19 | 0 | 8.560 | 8.510 | 8.620 | 8.560 | 8.560 | 4,000 | 34,240 | 8.5600 | 5.372 | 5.340 | 5.409 | 5.372 | 5.372 | 6,374 | 5.3717 | 0.71% |
| 2016-10-18 | 0 | 8.500 | 8.490 | 8.640 | 8.470 | 8.500 | 8,000 | 67,880 | 8.4850 | 5.334 | 5.328 | 5.422 | 5.315 | 5.334 | 12,748 | 5.3246 | -0.12% |
| 2016-10-17 | 0 | 8.510 | 8.510 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 5.340 | 5.340 | 5.397 | 5.334 | 5.334 | 9,561 | 5.3340 | -1.05% |
| 2016-10-14 | 0 | 8.600 | 8.600 | 8.660 | - | - | 34,000 | 292,400 | 8.6000 | 5.397 | 5.397 | 5.434 | - | - | 54,181 | 5.3968 | 0.00% |
| 2016-10-13 | 0 | 8.600 | 8.530 | 8.650 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 5.397 | 5.353 | 5.428 | 5.397 | 5.397 | 15,935 | 5.3968 | 0.00% |
| 2016-10-12 | 0 | 8.600 | 8.570 | 8.650 | 8.600 | 8.600 | 22,000 | 189,200 | 8.6000 | 5.397 | 5.378 | 5.428 | 5.397 | 5.397 | 35,058 | 5.3968 | 0.00% |
| 2016-10-11 | 0 | 8.600 | 8.580 | 8.650 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.397 | 5.384 | 5.428 | 5.397 | 5.397 | 3,187 | 5.3968 | 0.58% |
| 2016-10-07 | 0 | 8.550 | 8.530 | 8.740 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 5.365 | 5.353 | 5.485 | 5.365 | 5.365 | 6,374 | 5.3654 | -2.17% |
| 2016-10-06 | 0 | 8.740 | 8.690 | 8.740 | 8.700 | 8.760 | 69,208 | 604,145 | 8.7294 | 5.485 | 5.453 | 5.485 | 5.460 | 5.497 | 110,286 | 5.4780 | 0.46% |
| 2016-10-05 | 0 | 8.700 | 8.540 | 8.710 | 8.700 | 8.710 | 6,000 | 52,220 | 8.7033 | 5.460 | 5.359 | 5.466 | 5.460 | 5.466 | 9,561 | 5.4616 | -0.11% |
| 2016-10-04 | 0 | 8.710 | 8.610 | 8.740 | 8.300 | 8.790 | 90,948 | 775,892 | 8.5312 | 5.466 | 5.403 | 5.485 | 5.209 | 5.516 | 144,930 | 5.3536 | 4.94% |
| 2016-10-03 | 0 | 8.300 | 8.240 | 8.300 | 8.150 | 8.300 | 52,000 | 425,920 | 8.1908 | 5.209 | 5.171 | 5.209 | 5.114 | 5.209 | 82,864 | 5.1400 | 1.84% |
| 2016-09-30 | 0 | 8.150 | 8.120 | 8.180 | 8.110 | 8.150 | 30,000 | 243,960 | 8.1320 | 5.114 | 5.096 | 5.133 | 5.089 | 5.114 | 47,806 | 5.1031 | 0.49% |
| 2016-09-29 | 0 | 8.110 | 8.110 | 8.160 | - | - | 0 | 0 | - | 5.089 | 5.089 | 5.121 | - | - | 0 | - | 0.12% |
| 2016-09-28 | 0 | 8.100 | 8.100 | 8.200 | 8.090 | 8.160 | 12,000 | 97,220 | 8.1017 | 5.083 | 5.083 | 5.146 | 5.077 | 5.121 | 19,123 | 5.0840 | 0.37% |
| 2016-09-27 | 0 | 8.070 | 8.070 | 8.130 | 8.020 | 8.150 | 27,516 | 222,148 | 8.0734 | 5.064 | 5.064 | 5.102 | 5.033 | 5.114 | 43,848 | 5.0663 | 0.37% |
| 2016-09-26 | 0 | 8.040 | 7.980 | 8.130 | 8.000 | 8.160 | 76,448 | 616,808 | 8.0683 | 5.045 | 5.008 | 5.102 | 5.020 | 5.121 | 121,823 | 5.0631 | 1.13% |
| 2016-09-23 | 0 | 7.950 | 7.950 | 8.040 | 7.950 | 8.040 | 142,000 | 1,135,260 | 7.9948 | 4.989 | 4.989 | 5.045 | 4.989 | 5.045 | 226,284 | 5.0170 | -0.87% |
| 2016-09-22 | 0 | 8.020 | 7.990 | 8.040 | 8.000 | 8.030 | 104,000 | 834,060 | 8.0198 | 5.033 | 5.014 | 5.045 | 5.020 | 5.039 | 165,729 | 5.0327 | 0.25% |
| 2016-09-21 | 0 | 8.000 | 8.000 | 8.030 | 7.950 | 8.010 | 108,000 | 861,260 | 7.9746 | 5.020 | 5.020 | 5.039 | 4.989 | 5.027 | 172,103 | 5.0043 | 0.00% |
| 2016-09-20 | 0 | 8.000 | 7.980 | 8.050 | 8.000 | 8.050 | 178,000 | 1,426,180 | 8.0122 | 5.020 | 5.008 | 5.052 | 5.020 | 5.052 | 283,651 | 5.0279 | -0.62% |
| 2016-09-19 | 0 | 8.050 | 8.030 | 8.050 | 8.000 | 8.100 | 78,000 | 625,520 | 8.0195 | 5.052 | 5.039 | 5.052 | 5.020 | 5.083 | 124,297 | 5.0325 | -0.62% |
| 2016-09-15 | 0 | 8.100 | 8.000 | 8.190 | 8.000 | 8.100 | 94,000 | 753,660 | 8.0177 | 5.083 | 5.020 | 5.139 | 5.020 | 5.083 | 149,793 | 5.0313 | 1.25% |
| 2016-09-14 | 0 | 8.000 | 8.000 | 8.180 | - | - | 0 | 0 | - | 5.020 | 5.020 | 5.133 | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.190 | 216,000 | 1,739,220 | 8.0519 | 5.020 | 5.020 | 5.146 | 5.020 | 5.139 | 344,206 | 5.0528 | -1.96% |
| 2016-09-12 | 0 | 8.160 | 8.160 | 8.300 | 8.120 | 8.160 | 50,000 | 407,820 | 8.1564 | 5.121 | 5.121 | 5.209 | 5.096 | 5.121 | 79,677 | 5.1184 | -0.12% |
| 2016-09-09 | 0 | 8.400 | 8.340 | 8.400 | 8.350 | 8.450 | 72,000 | 604,640 | 8.3978 | 5.127 | 5.090 | 5.127 | 5.096 | 5.157 | 117,965 | 5.1256 | 1.20% |
| 2016-09-08 | 0 | 8.300 | 8.280 | 8.420 | 8.270 | 8.310 | 138,000 | 1,145,660 | 8.3019 | 5.066 | 5.054 | 5.139 | 5.048 | 5.072 | 226,100 | 5.0670 | 0.00% |
| 2016-09-07 | 0 | 8.300 | 8.270 | 8.390 | 8.300 | 8.450 | 44,000 | 366,120 | 8.3209 | 5.066 | 5.048 | 5.121 | 5.066 | 5.157 | 72,090 | 5.0787 | -1.19% |
| 2016-09-06 | 0 | 8.400 | 8.320 | 8.450 | 8.350 | 8.400 | 133,264 | 1,118,421 | 8.3925 | 5.127 | 5.078 | 5.157 | 5.096 | 5.127 | 218,341 | 5.1224 | 0.24% |
| 2016-09-05 | 0 | 8.380 | 8.260 | 8.390 | 8.340 | 8.380 | 6,000 | 50,200 | 8.3667 | 5.115 | 5.041 | 5.121 | 5.090 | 5.115 | 9,830 | 5.1066 | 0.96% |
| 2016-09-02 | 0 | 8.300 | 8.260 | 8.300 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 5.066 | 5.041 | 5.066 | 5.066 | 5.066 | 16,384 | 5.0659 | 0.24% |
| 2016-09-01 | 0 | 8.280 | 8.260 | 8.340 | 8.280 | 8.280 | 4,000 | 33,120 | 8.2800 | 5.054 | 5.041 | 5.090 | 5.054 | 5.054 | 6,554 | 5.0537 | -0.72% |
| 2016-08-31 | 0 | 8.340 | 8.280 | 8.340 | 8.350 | 8.360 | 4,000 | 33,420 | 8.3550 | 5.090 | 5.054 | 5.090 | 5.096 | 5.103 | 6,554 | 5.0995 | -0.24% |
| 2016-08-30 | 0 | 8.360 | 8.240 | 8.360 | 8.360 | 8.360 | 8,000 | 66,880 | 8.3600 | 5.103 | 5.029 | 5.103 | 5.103 | 5.103 | 13,107 | 5.1025 | 0.00% |
| 2016-08-29 | 0 | 8.360 | 8.260 | 8.360 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 5.103 | 5.041 | 5.103 | 5.103 | 5.103 | 3,277 | 5.1025 | 1.33% |
| 2016-08-26 | 0 | 8.250 | 8.200 | 8.390 | - | - | 0 | 0 | - | 5.035 | 5.005 | 5.121 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 8.250 | 8.250 | 8.310 | - | - | 0 | 0 | - | 5.035 | 5.035 | 5.072 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 8.250 | 8.130 | 8.300 | - | - | 0 | 0 | - | 5.035 | 4.962 | 5.066 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 8.250 | 8.160 | 8.310 | 8.250 | 8.250 | 6,000 | 49,500 | 8.2500 | 5.035 | 4.980 | 5.072 | 5.035 | 5.035 | 9,830 | 5.0354 | 0.61% |
| 2016-08-22 | 0 | 8.200 | 8.110 | 8.200 | 8.100 | 8.210 | 84,000 | 685,260 | 8.1579 | 5.005 | 4.950 | 5.005 | 4.944 | 5.011 | 137,626 | 4.9791 | -0.12% |
| 2016-08-19 | 0 | 8.210 | 8.210 | 8.340 | - | - | 0 | 0 | - | 5.011 | 5.011 | 5.090 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 8.210 | 8.210 | 8.290 | 8.180 | 8.220 | 36,000 | 294,860 | 8.1906 | 5.011 | 5.011 | 5.060 | 4.993 | 5.017 | 58,983 | 4.9991 | 0.61% |
| 2016-08-17 | 0 | 8.160 | 8.150 | 8.280 | 8.160 | 8.220 | 30,000 | 246,040 | 8.2013 | 4.980 | 4.974 | 5.054 | 4.980 | 5.017 | 49,152 | 5.0057 | -0.24% |
| 2016-08-16 | 0 | 8.180 | 8.160 | 8.370 | 8.180 | 8.310 | 66,000 | 542,800 | 8.2242 | 4.993 | 4.980 | 5.109 | 4.993 | 5.072 | 108,135 | 5.0197 | -2.04% |
| 2016-08-15 | 0 | 8.350 | 8.270 | 8.390 | - | - | 0 | 0 | - | 5.096 | 5.048 | 5.121 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 8.350 | 8.250 | 8.350 | 8.180 | 8.350 | 10,304 | 85,622 | 8.3096 | 5.096 | 5.035 | 5.096 | 4.993 | 5.096 | 16,882 | 5.0717 | 0.36% |
| 2016-08-11 | 0 | 8.320 | 8.180 | 8.370 | - | - | 880 | 7,154 | 8.1295 | 5.078 | 4.993 | 5.109 | - | - | 1,442 | 4.9619 | 0.00% |
| 2016-08-10 | 0 | 8.320 | 8.180 | 8.350 | 8.320 | 8.320 | 4,000 | 33,280 | 8.3200 | 5.078 | 4.993 | 5.096 | 5.078 | 5.078 | 6,554 | 5.0781 | 0.00% |
| 2016-08-09 | 0 | 8.320 | 8.250 | 8.350 | 8.300 | 8.380 | 55,264 | 459,628 | 8.3170 | 5.078 | 5.035 | 5.096 | 5.066 | 5.115 | 90,545 | 5.0762 | 0.36% |
| 2016-08-08 | 0 | 8.290 | 8.200 | 8.430 | 8.150 | 8.290 | 20,000 | 165,520 | 8.2760 | 5.060 | 5.005 | 5.145 | 4.974 | 5.060 | 32,768 | 5.0512 | 0.00% |
| 2016-08-05 | 0 | 8.290 | 8.200 | 8.400 | 8.290 | 8.340 | 42,532 | 353,359 | 8.3081 | 5.060 | 5.005 | 5.127 | 5.060 | 5.090 | 69,685 | 5.0708 | -0.60% |
| 2016-08-04 | 0 | 8.340 | 8.330 | 8.420 | 8.340 | 8.430 | 70,000 | 585,240 | 8.3606 | 5.090 | 5.084 | 5.139 | 5.090 | 5.145 | 114,689 | 5.1029 | -1.18% |
| 2016-08-03 | 0 | 8.440 | 8.410 | 8.470 | 8.430 | 8.440 | 4,000 | 33,740 | 8.4350 | 5.151 | 5.133 | 5.170 | 5.145 | 5.151 | 6,554 | 5.1483 | 0.00% |
| 2016-08-01 | 0 | 8.440 | 8.340 | 8.440 | - | - | 0 | 0 | - | 5.151 | 5.090 | 5.151 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 8.440 | 8.330 | 8.440 | - | - | 0 | 0 | - | 5.151 | 5.084 | 5.151 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 8.440 | 8.280 | 8.440 | - | - | 0 | 0 | - | 5.151 | 5.054 | 5.151 | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 8.440 | 8.260 | 8.440 | 8.420 | 8.440 | 8,000 | 67,480 | 8.4350 | 5.151 | 5.041 | 5.151 | 5.139 | 5.151 | 13,107 | 5.1483 | 1.08% |
| 2016-07-26 | 0 | 8.350 | 8.260 | 8.390 | 8.350 | 8.350 | 10,000 | 83,500 | 8.3500 | 5.096 | 5.041 | 5.121 | 5.096 | 5.096 | 16,384 | 5.0964 | 1.21% |
| 2016-07-25 | 0 | 8.250 | 8.250 | 8.390 | - | - | 0 | 0 | - | 5.035 | 5.035 | 5.121 | - | - | 0 | - | 0.49% |
| 2016-07-22 | 0 | 8.210 | 8.210 | 8.350 | 8.210 | 8.390 | 14,176 | 117,303 | 8.2748 | 5.011 | 5.011 | 5.096 | 5.011 | 5.121 | 23,226 | 5.0505 | -2.61% |
| 2016-07-21 | 0 | 8.430 | 8.280 | 8.430 | 8.420 | 8.480 | 8,000 | 67,480 | 8.4350 | 5.145 | 5.054 | 5.145 | 5.139 | 5.176 | 13,107 | 5.1483 | 0.12% |
| 2016-07-20 | 0 | 8.420 | 8.380 | 8.450 | 8.380 | 8.420 | 8,000 | 67,200 | 8.4000 | 5.139 | 5.115 | 5.157 | 5.115 | 5.139 | 13,107 | 5.1269 | 1.45% |
| 2016-07-19 | 0 | 8.300 | 8.300 | 8.340 | - | - | 0 | 0 | - | 5.066 | 5.066 | 5.090 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 8.300 | 8.220 | 8.340 | 8.300 | 8.300 | 18,000 | 149,400 | 8.3000 | 5.066 | 5.017 | 5.090 | 5.066 | 5.066 | 29,491 | 5.0659 | 0.12% |
| 2016-07-15 | 0 | 8.290 | 8.170 | 8.290 | - | - | 0 | 0 | - | 5.060 | 4.987 | 5.060 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 8.290 | 8.150 | 8.300 | - | - | 0 | 0 | - | 5.060 | 4.974 | 5.066 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 8.290 | 8.110 | 8.300 | 8.290 | 8.290 | 2,000 | 16,580 | 8.2900 | 5.060 | 4.950 | 5.066 | 5.060 | 5.060 | 3,277 | 5.0598 | 1.10% |
| 2016-07-12 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.220 | 14,000 | 115,000 | 8.2143 | 5.005 | 5.005 | 5.066 | 5.005 | 5.017 | 22,938 | 5.0136 | -0.24% |
| 2016-07-11 | 0 | 8.220 | 8.160 | 8.220 | - | - | 0 | 0 | - | 5.017 | 4.980 | 5.017 | - | - | 0 | - | 0.00% |
| 2016-07-08 | 0 | 8.220 | 8.150 | 8.220 | 8.120 | 8.230 | 16,000 | 131,320 | 8.2075 | 5.017 | 4.974 | 5.017 | 4.956 | 5.023 | 26,215 | 5.0094 | 0.86% |
| 2016-07-07 | 0 | 8.150 | 8.110 | 8.230 | 8.150 | 8.150 | 30,000 | 244,500 | 8.1500 | 4.974 | 4.950 | 5.023 | 4.974 | 4.974 | 49,152 | 4.9743 | -0.37% |
| 2016-07-06 | 0 | 8.180 | 8.100 | 8.180 | 8.100 | 8.220 | 40,000 | 325,020 | 8.1255 | 4.993 | 4.944 | 4.993 | 4.944 | 5.017 | 65,536 | 4.9594 | -1.09% |
| 2016-07-05 | 0 | 8.270 | 8.260 | 8.300 | 8.230 | 8.300 | 32,000 | 264,780 | 8.2744 | 5.048 | 5.041 | 5.066 | 5.023 | 5.066 | 52,429 | 5.0503 | -0.72% |
| 2016-07-04 | 0 | 8.330 | 8.230 | 8.330 | 8.150 | 8.340 | 40,532 | 335,289 | 8.2722 | 5.084 | 5.023 | 5.084 | 4.974 | 5.090 | 66,408 | 5.0489 | 2.84% |
| 2016-06-30 | 0 | 8.100 | 8.100 | 8.150 | 7.960 | 8.100 | 16,000 | 128,920 | 8.0575 | 4.944 | 4.944 | 4.974 | 4.858 | 4.944 | 26,215 | 4.9179 | 1.76% |
| 2016-06-29 | 0 | 7.960 | 7.920 | 7.970 | 7.900 | 7.980 | 14,000 | 111,280 | 7.9486 | 4.858 | 4.834 | 4.864 | 4.822 | 4.871 | 22,938 | 4.8514 | 2.05% |
| 2016-06-28 | 0 | 7.800 | 7.800 | 7.820 | 7.520 | 7.800 | 166,992 | 1,270,109 | 7.6058 | 4.761 | 4.761 | 4.773 | 4.590 | 4.761 | 273,601 | 4.6422 | 3.72% |
| 2016-06-27 | 0 | 7.520 | 7.510 | 7.790 | 7.520 | 8.300 | 304,000 | 2,340,360 | 7.6986 | 4.590 | 4.584 | 4.755 | 4.590 | 5.066 | 498,076 | 4.6988 | -10.26% |
| 2016-06-24 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-06-23 | 0 | 8.380 | 8.360 | 8.550 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.218 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 8.380 | 8.360 | 8.500 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 8.380 | 8.360 | 8.500 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 8.380 | 8.360 | 8.600 | - | - | 0 | 0 | - | 5.115 | 5.103 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 8.380 | 8.360 | 8.550 | 8.380 | 8.380 | 14,000 | 117,320 | 8.3800 | 5.115 | 5.103 | 5.218 | 5.115 | 5.115 | 22,938 | 5.1147 | -1.41% |
| 2016-06-15 | 0 | 8.500 | 8.400 | 8.550 | - | - | 0 | 0 | - | 5.188 | 5.127 | 5.218 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 8.500 | 8.360 | 8.550 | - | - | 0 | 0 | - | 5.188 | 5.103 | 5.218 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 8.500 | 8.380 | 8.500 | - | - | 0 | 0 | - | 5.188 | 5.115 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 5.188 | 5.127 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 5.188 | 5.127 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 8.500 | 8.400 | 8.500 | 8.500 | 8.500 | 8,316 | 70,629 | 8.4931 | 5.188 | 5.127 | 5.188 | 5.188 | 5.188 | 13,625 | 5.1838 | 0.59% |
| 2016-06-06 | 0 | 8.450 | 8.380 | 8.500 | - | - | 0 | 0 | - | 5.157 | 5.115 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 8.450 | 8.360 | 8.500 | 8.400 | 8.450 | 6,000 | 50,500 | 8.4167 | 5.157 | 5.103 | 5.188 | 5.127 | 5.157 | 9,830 | 5.1371 | 0.84% |
| 2016-06-02 | 0 | 8.380 | 8.380 | 8.430 | 8.350 | 8.350 | 3,484 | 28,972 | 8.3157 | 5.115 | 5.115 | 5.145 | 5.096 | 5.096 | 5,708 | 5.0755 | -1.41% |
| 2016-06-01 | 0 | 8.500 | 8.300 | 8.550 | - | - | 0 | 0 | - | 5.188 | 5.066 | 5.218 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 8.500 | 8.350 | 8.650 | - | - | 0 | 0 | - | 5.188 | 5.096 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-30 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 5.188 | 5.066 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 8.500 | 8.350 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 5.188 | 5.096 | 5.249 | 5.188 | 5.188 | 9,830 | 5.1880 | 0.00% |
| 2016-05-26 | 0 | 8.500 | 8.300 | 8.550 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 5.188 | 5.066 | 5.218 | 5.188 | 5.188 | 16,384 | 5.1880 | 0.00% |
| 2016-05-25 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 5.188 | 5.157 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 8.500 | 8.450 | 8.500 | - | - | 0 | 0 | - | 5.188 | 5.157 | 5.188 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 8.500 | 8.450 | 8.600 | 8.460 | 8.500 | 10,000 | 84,760 | 8.4760 | 5.188 | 5.157 | 5.249 | 5.164 | 5.188 | 16,384 | 5.1733 | 1.07% |
| 2016-05-20 | 0 | 8.410 | 8.320 | 8.600 | - | - | 0 | 0 | - | 5.133 | 5.078 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 8.410 | 8.340 | 8.600 | - | - | 0 | 0 | - | 5.133 | 5.090 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 8.410 | 8.340 | 8.650 | 8.410 | 8.410 | 5,484 | 46,016 | 8.3910 | 5.133 | 5.090 | 5.280 | 5.133 | 5.133 | 8,985 | 5.1214 | -1.06% |
| 2016-05-17 | 0 | 8.500 | 8.310 | 8.600 | - | - | 0 | 0 | - | 5.188 | 5.072 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 5.188 | 5.066 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 5.188 | 5.127 | 5.249 | 5.188 | 5.188 | 6,554 | 5.1880 | -1.16% |
| 2016-05-12 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 8.600 | 8.500 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 8.600 | 8.350 | 8.690 | - | - | 0 | 0 | - | 5.249 | 5.096 | 5.304 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 8.600 | 8.350 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.096 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 8.600 | 8.350 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.096 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 8.600 | 8.300 | 8.680 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-04-12 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 8.600 | 8.300 | 8.690 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.304 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 8.600 | 8.300 | 8.650 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.280 | - | - | 0 | - | 0.00% |
| 2016-04-01 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 8.600 | 8.300 | 8.600 | 8.600 | 8.600 | 60,000 | 516,000 | 8.6000 | 5.249 | 5.066 | 5.249 | 5.249 | 5.249 | 98,304 | 5.2490 | 0.00% |
| 2016-03-30 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.600 | 8,000 | 68,640 | 8.5800 | 5.249 | 5.249 | 5.341 | 5.249 | 5.249 | 13,107 | 5.2368 | 0.00% |
| 2016-03-29 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 8.600 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 8.600 | 8.300 | 8.750 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.341 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 8.600 | 8.300 | 8.680 | - | - | 0 | 0 | - | 5.249 | 5.066 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 8.600 | 8.500 | 8.680 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 8.600 | 8.300 | 8.650 | - | - | 1,760 | 14,467 | 8.2199 | 5.249 | 5.066 | 5.280 | - | - | 2,884 | 5.0170 | 0.00% |
| 2016-03-15 | 0 | 8.600 | 8.300 | 8.800 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 5.249 | 5.066 | 5.371 | 5.249 | 5.249 | 16,384 | 5.2490 | 0.00% |
| 2016-03-14 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 8.600 | 8.200 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.005 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 8.600 | 8.220 | 8.600 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 5.249 | 5.017 | 5.249 | 5.249 | 5.249 | 6,554 | 5.2490 | 3.61% |
| 2016-03-03 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 8.300 | 8.100 | 8.600 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 8.300 | 8.100 | 8.580 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.237 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 5.066 | 4.944 | - | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 50,000 | 415,000 | 8.3000 | 5.066 | 4.944 | 5.066 | 5.066 | 5.066 | 81,920 | 5.0659 | 1.22% |
| 2016-02-24 | 0 | 8.200 | 8.120 | 8.700 | - | - | 0 | 0 | - | 5.005 | 4.956 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 8.200 | 8.150 | 8.680 | - | - | 0 | 0 | - | 5.005 | 4.974 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.005 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.005 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 8.200 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.005 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 8.200 | 8.100 | 8.600 | - | - | 0 | 0 | - | 5.005 | 4.944 | 5.249 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.200 | 20,000 | 164,000 | 8.2000 | 5.005 | 4.944 | 5.066 | 5.005 | 5.005 | 32,768 | 5.0049 | -1.20% |
| 2016-02-15 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 8.300 | 8.110 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.950 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 8.300 | 8.100 | 8.700 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 8.300 | 8.100 | 8.680 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 26,000 | 215,800 | 8.3000 | 5.066 | 4.944 | 5.066 | 5.066 | 5.066 | 42,599 | 5.0659 | 0.00% |
| 2016-01-28 | 0 | 8.300 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.066 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 8.300 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.066 | 5.066 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 8.300 | 8.300 | 8.680 | - | - | 0 | 0 | - | 5.066 | 5.066 | 5.298 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 8.300 | 8.300 | 8.740 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 5.066 | 5.066 | 5.334 | 5.066 | 5.066 | 13,107 | 5.0659 | 0.00% |
| 2016-01-22 | 0 | 8.300 | 8.300 | 8.380 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 5.066 | 5.066 | 5.115 | 5.066 | 5.066 | 13,107 | 5.0659 | 0.00% |
| 2016-01-21 | 0 | 8.300 | 8.100 | 8.780 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.359 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 8.300 | 8.100 | 8.800 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 8.300 | 8.100 | 8.800 | - | - | 0 | 0 | - | 5.066 | 4.944 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 8.300 | 8.100 | 8.780 | 8.300 | 8.300 | 9,372 | 77,705 | 8.2912 | 5.066 | 4.944 | 5.359 | 5.066 | 5.066 | 15,355 | 5.0605 | -1.31% |
| 2016-01-15 | 0 | 8.410 | 8.300 | 8.750 | - | - | 0 | 0 | - | 5.133 | 5.066 | 5.341 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 8.410 | 8.300 | 8.890 | - | - | 0 | 0 | - | 5.133 | 5.066 | 5.426 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 8.410 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.133 | 5.127 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 8.410 | 8.400 | 8.750 | - | - | 0 | 0 | - | 5.133 | 5.127 | 5.341 | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 8.410 | 8.410 | 8.800 | 8.400 | 8.400 | 2,000 | 16,800 | 8.4000 | 5.133 | 5.133 | 5.371 | 5.127 | 5.127 | 3,277 | 5.1269 | -2.21% |
| 2016-01-08 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 5.249 | 5.127 | 5.310 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 8.600 | 8.400 | 8.750 | - | - | 0 | 0 | - | 5.249 | 5.127 | 5.341 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 5.249 | 5.139 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 5.249 | 5.133 | 5.371 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.249 | 5.127 | 5.371 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 8.600 | 8.400 | 8.840 | 8.600 | 8.600 | 16,000 | 137,600 | 8.6000 | 5.249 | 5.127 | 5.395 | 5.249 | 5.249 | 26,215 | 5.2490 | 0.00% |
| 2015-12-30 | 0 | 8.600 | 8.420 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.139 | 5.249 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 8.600 | 8.460 | 8.600 | - | - | 0 | 0 | - | 5.249 | 5.164 | 5.249 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 8.600 | 8.400 | 8.850 | - | - | 0 | 0 | - | 5.249 | 5.127 | 5.402 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 8.600 | 8.500 | 8.890 | - | - | 0 | 0 | - | 5.249 | 5.188 | 5.426 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 8.600 | 8.500 | 8.820 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.249 | 5.188 | 5.383 | 5.249 | 5.249 | 3,277 | 5.2490 | 1.18% |
| 2015-12-22 | 0 | 8.500 | 8.500 | 8.590 | - | - | 0 | 0 | - | 5.188 | 5.188 | 5.243 | - | - | 0 | - | 1.19% |
| 2015-12-21 | 0 | 8.400 | 8.400 | 8.600 | - | - | 0 | 0 | - | 5.127 | 5.127 | 5.249 | - | - | 0 | - | 0.36% |
| 2015-12-18 | 0 | 8.370 | 8.370 | 8.880 | - | - | 0 | 0 | - | 5.109 | 5.109 | 5.420 | - | - | 0 | - | 0.12% |
| 2015-12-17 | 0 | 8.360 | 8.360 | 8.880 | 8.310 | 8.310 | 2,532 | 20,998 | 8.2930 | 5.103 | 5.103 | 5.420 | 5.072 | 5.072 | 4,148 | 5.0617 | -4.46% |
| 2015-12-16 | 0 | 8.750 | 8.300 | 8.800 | - | - | 0 | 0 | - | 5.341 | 5.066 | 5.371 | - | - | 0 | - | 0.00% |
| 2015-12-15 | 0 | 8.750 | 8.300 | 8.880 | - | - | 0 | 0 | - | 5.341 | 5.066 | 5.420 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 8.980 | 8.500 | 8.980 | - | - | 0 | 0 | - | 5.341 | 5.055 | 5.341 | - | - | 0 | - | -0.22% |
| 2015-12-11 | 0 | 9.000 | 8.700 | 9.000 | - | - | 0 | 0 | - | 5.352 | 5.174 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 9.000 | 8.800 | 9.000 | 8.900 | 9.000 | 8,734 | 77,321 | 8.8529 | 5.352 | 5.234 | 5.352 | 5.293 | 5.352 | 14,686 | 5.2649 | 1.69% |
| 2015-12-09 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-07 | 0 | 8.850 | 8.600 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.115 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 8.850 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 8.850 | 8.600 | 9.000 | - | - | 0 | 0 | - | 5.263 | 5.115 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 8.850 | 8.510 | 8.990 | 8.850 | 8.850 | 6,000 | 53,100 | 8.8500 | 5.263 | 5.061 | 5.346 | 5.263 | 5.263 | 10,089 | 5.2632 | 0.57% |
| 2015-11-27 | 0 | 8.800 | 8.700 | 9.000 | 8.800 | 8.800 | 11,484 | 100,940 | 8.7896 | 5.234 | 5.174 | 5.352 | 5.234 | 5.234 | 19,310 | 5.2273 | 0.00% |
| 2015-11-26 | 0 | 8.800 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.234 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 5.234 | 5.115 | 5.234 | - | - | 0 | - | -1.12% |
| 2015-11-24 | 0 | 8.900 | 8.510 | 9.000 | - | - | 0 | 0 | - | 5.293 | 5.061 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 8.900 | 8.500 | 9.100 | 8.900 | 8.900 | 6,000 | 53,400 | 8.9000 | 5.293 | 5.055 | 5.412 | 5.293 | 5.293 | 10,089 | 5.2930 | 4.71% |
| 2015-11-20 | 0 | 8.500 | 8.500 | 8.900 | - | - | 0 | 0 | - | 5.055 | 5.055 | 5.293 | - | - | 0 | - | 0.12% |
| 2015-11-19 | 0 | 8.490 | 8.490 | 8.900 | - | - | 272 | 2,290 | 8.4191 | 5.049 | 5.049 | 5.293 | - | - | 457 | 5.0070 | 0.12% |
| 2015-11-18 | 0 | 8.480 | 8.480 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.043 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.031 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 8.480 | 8.470 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.037 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.031 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 8.480 | 8.450 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.025 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-11 | 0 | 8.480 | 8.450 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.025 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.031 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 8.480 | 8.460 | 8.900 | - | - | 0 | 0 | - | 5.043 | 5.031 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 8.480 | 8.480 | 8.900 | 8.480 | 8.480 | 2,000 | 16,960 | 8.4800 | 5.043 | 5.043 | 5.293 | 5.043 | 5.043 | 3,363 | 5.0432 | -0.59% |
| 2015-11-05 | 0 | 8.530 | 8.530 | 8.700 | 8.500 | 8.530 | 8,000 | 68,060 | 8.5075 | 5.073 | 5.073 | 5.174 | 5.055 | 5.073 | 13,452 | 5.0595 | 0.71% |
| 2015-11-04 | 0 | 8.470 | 8.470 | 8.680 | 8.460 | 8.460 | 12,672 | 107,151 | 8.4557 | 5.037 | 5.037 | 5.162 | 5.031 | 5.031 | 21,308 | 5.0288 | -1.51% |
| 2015-11-03 | 0 | 8.600 | 8.500 | 8.900 | - | - | 0 | 0 | - | 5.115 | 5.055 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 8.600 | 8.470 | 8.900 | - | - | 0 | 0 | - | 5.115 | 5.037 | 5.293 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.055 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.115 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.115 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.055 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.002 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.008 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 8.600 | 8.550 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.085 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 8.600 | 8.420 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.008 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 8.600 | 8.410 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.002 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 8.600 | 8.450 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.025 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 5.115 | 4.996 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.055 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 8.600 | 8.460 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.031 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 8.600 | 8.460 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.031 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 8.600 | 8.600 | 8.800 | - | - | 0 | 0 | - | 5.115 | 5.115 | 5.234 | - | - | 0 | - | 1.42% |
| 2015-10-08 | 0 | 8.480 | 8.470 | 9.250 | - | - | 0 | 0 | - | 5.043 | 5.037 | 5.501 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 8.480 | 8.430 | 8.800 | - | - | 0 | 0 | - | 5.043 | 5.013 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 8.480 | 8.370 | 9.350 | - | - | 0 | 0 | - | 5.043 | 4.978 | 5.561 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 8.480 | 8.370 | 9.350 | - | - | 0 | 0 | - | 5.043 | 4.978 | 5.561 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 8.480 | 8.380 | 9.300 | - | - | 0 | 0 | - | 5.043 | 4.984 | 5.531 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 8.480 | 8.370 | 9.300 | - | - | 0 | 0 | - | 5.043 | 4.978 | 5.531 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 8.480 | 8.360 | 9.250 | - | - | 0 | 0 | - | 5.043 | 4.972 | 5.501 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 8.480 | 8.480 | 8.800 | - | - | 0 | 0 | - | 5.043 | 5.043 | 5.234 | - | - | 0 | - | 0.12% |
| 2015-09-24 | 0 | 8.470 | 8.370 | 9.250 | - | - | 0 | 0 | - | 5.037 | 4.978 | 5.501 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 8.470 | 8.370 | 9.200 | - | - | 0 | 0 | - | 5.037 | 4.978 | 5.471 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 8.470 | 8.390 | 8.800 | - | - | 0 | 0 | - | 5.037 | 4.990 | 5.234 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 8.470 | 8.400 | 9.300 | - | - | 0 | 0 | - | 5.037 | 4.996 | 5.531 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 8.470 | 8.450 | 9.300 | - | - | 0 | 0 | - | 5.037 | 5.025 | 5.531 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 8.470 | 8.460 | 8.800 | - | - | 1,264 | 10,592 | 8.3797 | 5.037 | 5.031 | 5.234 | - | - | 2,125 | 4.9836 | 0.00% |
| 2015-09-16 | 0 | 8.470 | 8.450 | 9.000 | - | - | 0 | 0 | - | 5.037 | 5.025 | 5.352 | - | - | 0 | - | 0.00% |
| 2015-09-15 | 0 | 8.470 | 8.420 | 9.130 | - | - | 0 | 0 | - | 5.037 | 5.008 | 5.430 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 8.470 | 8.360 | 9.100 | - | - | 0 | 0 | - | 5.037 | 4.972 | 5.412 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 8.470 | 8.360 | 9.100 | - | - | 0 | 0 | - | 5.037 | 4.972 | 5.412 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 8.470 | 8.360 | 9.300 | - | - | 0 | 0 | - | 5.037 | 4.972 | 5.531 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 5.037 | 5.037 | 5.095 | - | - | 0 | - | 3.82% |
| 2015-09-08 | 0 | 8.380 | 8.380 | 9.300 | - | - | 0 | 0 | - | 4.852 | 4.852 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-09-07 | 0 | 8.380 | 8.360 | 9.100 | - | - | 0 | 0 | - | 4.852 | 4.840 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 8.380 | 8.360 | 9.150 | - | - | 0 | 0 | - | 4.852 | 4.840 | 5.298 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 8.380 | 8.360 | 9.200 | - | - | 0 | 0 | - | 4.852 | 4.840 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-09-01 | 0 | 8.380 | 8.370 | 9.200 | 8.380 | 8.380 | 4,000 | 33,520 | 8.3800 | 4.852 | 4.846 | 5.327 | 4.852 | 4.852 | 6,909 | 4.8520 | 0.24% |
| 2015-08-31 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.840 | 4.840 | 5.037 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.840 | 4.840 | 5.037 | - | - | 0 | - | 0.00% |
| 2015-08-27 | 0 | 8.360 | 8.360 | 8.700 | - | - | 0 | 0 | - | 4.840 | 4.840 | 5.037 | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 8.360 | 8.360 | 8.700 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 4.840 | 4.840 | 5.037 | 4.840 | 4.840 | 3,454 | 4.8404 | 1.95% |
| 2015-08-25 | 0 | 8.200 | 8.000 | 8.400 | - | - | 0 | 0 | - | 4.748 | 4.632 | 4.864 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 8.200 | 8.100 | 8.800 | 8.200 | 8.700 | 34,000 | 284,900 | 8.3794 | 4.748 | 4.690 | 5.095 | 4.748 | 5.037 | 58,723 | 4.8516 | -6.82% |
| 2015-08-21 | 0 | 8.800 | 8.800 | 9.000 | 8.800 | 8.800 | 50,000 | 440,000 | 8.8000 | 5.095 | 5.095 | 5.211 | 5.095 | 5.095 | 86,357 | 5.0951 | -0.56% |
| 2015-08-20 | 0 | 8.850 | 8.850 | 9.100 | 8.850 | 8.900 | 104,000 | 920,700 | 8.8529 | 5.124 | 5.124 | 5.269 | 5.124 | 5.153 | 179,622 | 5.1258 | -1.67% |
| 2015-08-19 | 0 | 9.000 | 8.900 | 9.150 | - | - | 0 | 0 | - | 5.211 | 5.153 | 5.298 | - | - | 0 | - | 0.00% |
| 2015-08-18 | 0 | 9.000 | 9.000 | 9.130 | 9.000 | 9.060 | 150,000 | 1,356,740 | 9.0449 | 5.211 | 5.211 | 5.286 | 5.211 | 5.246 | 259,070 | 5.2370 | -2.07% |
| 2015-08-17 | 0 | 9.190 | 9.010 | 9.190 | - | - | 0 | 0 | - | 5.321 | 5.217 | 5.321 | - | - | 0 | - | -0.11% |
| 2015-08-14 | 0 | 9.200 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.327 | 5.217 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 9.200 | 9.020 | 9.200 | - | - | 0 | 0 | - | 5.327 | 5.223 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 9.200 | 9.010 | 9.200 | - | - | 0 | 0 | - | 5.327 | 5.217 | 5.327 | - | - | 0 | - | -1.08% |
| 2015-08-11 | 0 | 9.300 | 9.020 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.223 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.217 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.217 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 9.300 | 9.010 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.217 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 9.300 | 8.900 | 9.350 | - | - | 0 | 0 | - | 5.385 | 5.153 | 5.414 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 9.300 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.153 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 9.300 | 8.950 | 9.350 | - | - | 0 | 0 | - | 5.385 | 5.182 | 5.414 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 9.300 | 9.060 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.246 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.240 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 9.300 | 9.060 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.246 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.240 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.240 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.385 | 5.269 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 9.300 | 9.100 | 9.350 | - | - | 0 | 0 | - | 5.385 | 5.269 | 5.414 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 9.300 | 9.100 | 9.350 | - | - | 0 | 0 | - | 5.385 | 5.269 | 5.414 | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 9.300 | 9.100 | 9.350 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.385 | 5.269 | 5.414 | 5.385 | 5.385 | 6,909 | 5.3846 | 1.09% |
| 2015-07-20 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.327 | 5.269 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.327 | 5.269 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.327 | 5.269 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 9.200 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.327 | 5.269 | 5.385 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 9.200 | 9.050 | 9.300 | 9.200 | 9.200 | 10,000 | 92,000 | 9.2000 | 5.327 | 5.240 | 5.385 | 5.327 | 5.327 | 17,271 | 5.3267 | 1.88% |
| 2015-07-13 | 0 | 9.030 | 9.030 | 9.300 | - | - | 128 | 1,139 | 8.8984 | 5.228 | 5.228 | 5.385 | - | - | 221 | 5.1521 | 0.33% |
| 2015-07-10 | 0 | 9.000 | 9.000 | 9.250 | - | - | 0 | 0 | - | 5.211 | 5.211 | 5.356 | - | - | 0 | - | 0.00% |
| 2015-07-09 | 0 | 9.000 | 8.800 | 9.230 | - | - | 0 | 0 | - | 5.211 | 5.095 | 5.344 | - | - | 0 | - | 0.00% |
| 2015-07-08 | 0 | 9.000 | 8.800 | 9.250 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 5.211 | 5.095 | 5.356 | 5.211 | 5.211 | 17,271 | 5.2109 | -2.17% |
| 2015-07-07 | 0 | 9.200 | 9.000 | 9.200 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 5.327 | 5.211 | 5.327 | 5.327 | 5.327 | 3,454 | 5.3267 | 2.22% |
| 2015-07-06 | 0 | 9.000 | 8.800 | 9.220 | 9.000 | 9.160 | 108,000 | 987,340 | 9.1420 | 5.211 | 5.095 | 5.338 | 5.211 | 5.304 | 186,531 | 5.2932 | -3.23% |
| 2015-07-03 | 0 | 9.300 | 9.170 | 9.400 | - | - | 0 | 0 | - | 5.385 | 5.309 | 5.443 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 9.300 | 9.170 | 9.400 | - | - | 0 | 0 | - | 5.385 | 5.309 | 5.443 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 9.300 | 9.300 | 9.450 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.385 | 5.385 | 5.471 | 5.385 | 5.385 | 6,909 | 5.3846 | -1.06% |
| 2015-06-29 | 0 | 9.400 | 9.160 | 9.400 | - | - | 0 | 0 | - | 5.443 | 5.304 | 5.443 | - | - | 0 | - | -0.63% |
| 2015-06-26 | 0 | 9.460 | 9.160 | 9.650 | - | - | 0 | 0 | - | 5.477 | 5.304 | 5.587 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 9.460 | 9.210 | 9.490 | - | - | 0 | 0 | - | 5.477 | 5.333 | 5.495 | - | - | 0 | - | 0.00% |
| 2015-06-24 | 0 | 9.460 | 9.210 | 9.490 | - | - | 0 | 0 | - | 5.477 | 5.333 | 5.495 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 9.460 | 9.200 | 9.490 | 9.160 | 9.460 | 6,764 | 63,092 | 9.3276 | 5.477 | 5.327 | 5.495 | 5.304 | 5.477 | 11,682 | 5.4006 | 3.28% |
| 2015-06-22 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 5.304 | 5.304 | 5.500 | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 5.304 | 5.304 | 5.500 | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 9.160 | 9.160 | 9.450 | - | - | 0 | 0 | - | 5.304 | 5.304 | 5.471 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 9.160 | 9.160 | 9.500 | - | - | 0 | 0 | - | 5.304 | 5.304 | 5.500 | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 9.160 | 9.160 | 9.450 | 9.150 | 9.150 | 4,432 | 40,415 | 9.1189 | 5.304 | 5.304 | 5.471 | 5.298 | 5.298 | 7,655 | 5.2798 | -0.54% |
| 2015-06-15 | 0 | 9.210 | 9.150 | 9.600 | - | - | 0 | 0 | - | 5.333 | 5.298 | 5.558 | - | - | 0 | - | 0.00% |
| 2015-06-12 | 0 | 9.210 | 9.150 | 9.500 | - | - | 0 | 0 | - | 5.333 | 5.298 | 5.500 | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 9.210 | 9.210 | 9.400 | 9.200 | 9.200 | 18,000 | 165,600 | 9.2000 | 5.333 | 5.333 | 5.443 | 5.327 | 5.327 | 31,088 | 5.3267 | 0.11% |
| 2015-06-10 | 0 | 9.200 | 9.180 | 9.300 | 9.200 | 9.300 | 14,000 | 129,400 | 9.2429 | 5.327 | 5.315 | 5.385 | 5.327 | 5.385 | 24,180 | 5.3516 | -3.97% |
| 2015-06-09 | 0 | 9.580 | 9.200 | 9.580 | - | - | 0 | 0 | - | 5.547 | 5.327 | 5.547 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 9.580 | 9.210 | 9.580 | - | - | 0 | 0 | - | 5.547 | 5.333 | 5.547 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 9.580 | 9.350 | 9.580 | - | - | 0 | 0 | - | 5.547 | 5.414 | 5.547 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 9.580 | 9.300 | 9.580 | - | - | 0 | 0 | - | 5.547 | 5.385 | 5.547 | - | - | 0 | - | 0.00% |
| 2015-06-03 | 0 | 9.580 | 9.350 | 9.580 | - | - | 0 | 0 | - | 5.547 | 5.414 | 5.547 | - | - | 0 | - | 0.00% |
| 2015-06-02 | 0 | 9.580 | 9.350 | 9.580 | 9.500 | 9.580 | 6,000 | 57,160 | 9.5267 | 5.547 | 5.414 | 5.547 | 5.500 | 5.547 | 10,363 | 5.5159 | 2.46% |
| 2015-06-01 | 0 | 9.350 | 9.350 | 9.650 | 9.350 | 9.350 | 7,748 | 72,041 | 9.2980 | 5.414 | 5.414 | 5.587 | 5.414 | 5.414 | 13,382 | 5.3835 | -3.61% |
| 2015-05-29 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.616 | 5.500 | 5.616 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.616 | 5.500 | 5.616 | - | - | 0 | - | 0.00% |
| 2015-05-27 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.616 | 5.500 | 5.616 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 9.700 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.616 | 5.500 | 5.616 | - | - | 0 | - | 0.00% |
| 2015-05-22 | 0 | 9.700 | 9.500 | 9.700 | 9.700 | 9.700 | 32,000 | 310,400 | 9.7000 | 5.616 | 5.500 | 5.616 | 5.616 | 5.616 | 55,268 | 5.6162 | -1.02% |
| 2015-05-21 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 5.674 | 5.558 | 5.732 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 9.800 | 9.600 | 9.800 | 9.800 | 9.800 | 2,000 | 19,600 | 9.8000 | 5.674 | 5.558 | 5.674 | 5.674 | 5.674 | 3,454 | 5.6741 | 1.03% |
| 2015-05-19 | 0 | 9.700 | 9.600 | 9.700 | 9.700 | 9.700 | 6,000 | 58,200 | 9.7000 | 5.616 | 5.558 | 5.616 | 5.616 | 5.616 | 10,363 | 5.6162 | 1.25% |
| 2015-05-18 | 0 | 9.580 | 9.580 | 9.700 | 9.580 | 9.700 | 18,532 | 178,014 | 9.6058 | 5.547 | 5.547 | 5.616 | 5.547 | 5.616 | 32,007 | 5.5617 | 0.84% |
| 2015-05-15 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 5.500 | 5.500 | 5.558 | 5.500 | 5.500 | 10,363 | 5.5004 | -0.52% |
| 2015-05-14 | 0 | 9.550 | 9.400 | 9.600 | - | - | 160 | 1,492 | 9.3250 | 5.529 | 5.443 | 5.558 | - | - | 276 | 5.3991 | 0.00% |
| 2015-05-13 | 0 | 9.550 | 9.450 | 9.550 | - | - | 0 | 0 | - | 5.529 | 5.471 | 5.529 | - | - | 0 | - | -0.52% |
| 2015-05-12 | 0 | 9.600 | 9.450 | 9.650 | 9.600 | 9.600 | 2,000 | 19,200 | 9.6000 | 5.558 | 5.471 | 5.587 | 5.558 | 5.558 | 3,454 | 5.5583 | 1.05% |
| 2015-05-11 | 0 | 9.500 | 9.300 | 9.500 | 9.450 | 9.500 | 14,304 | 135,602 | 9.4800 | 5.500 | 5.385 | 5.500 | 5.471 | 5.500 | 24,705 | 5.4889 | 1.60% |
| 2015-05-08 | 0 | 9.350 | 9.200 | 9.450 | - | - | 0 | 0 | - | 5.414 | 5.327 | 5.471 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 9.350 | 9.200 | 9.450 | - | - | 0 | 0 | - | 5.414 | 5.327 | 5.471 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 9.350 | 9.210 | 9.400 | - | - | 0 | 0 | - | 5.414 | 5.333 | 5.443 | - | - | 0 | - | 0.00% |
| 2015-05-05 | 0 | 9.350 | 9.200 | 9.400 | - | - | 0 | 0 | - | 5.414 | 5.327 | 5.443 | - | - | 0 | - | 0.00% |
| 2015-05-04 | 0 | 9.350 | 9.280 | 9.400 | 9.280 | 9.350 | 20,220 | 188,399 | 9.3175 | 5.414 | 5.373 | 5.443 | 5.373 | 5.414 | 34,923 | 5.3947 | 1.08% |
| 2015-04-30 | 0 | 9.250 | 9.150 | 9.250 | 9.250 | 9.250 | 3,920 | 36,068 | 9.2010 | 5.356 | 5.298 | 5.356 | 5.356 | 5.356 | 6,770 | 5.3273 | 1.09% |
| 2015-04-29 | 0 | 9.150 | 8.950 | 9.200 | - | - | 0 | 0 | - | 5.298 | 5.182 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-04-28 | 0 | 9.150 | 9.000 | 9.190 | - | - | 0 | 0 | - | 5.298 | 5.211 | 5.321 | - | - | 0 | - | 0.00% |
| 2015-04-27 | 0 | 9.150 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.298 | 5.211 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-04-24 | 0 | 9.150 | 9.000 | 9.320 | 8.950 | 9.150 | 14,000 | 127,100 | 9.0786 | 5.298 | 5.211 | 5.396 | 5.182 | 5.298 | 24,180 | 5.2564 | 2.58% |
| 2015-04-23 | 0 | 8.920 | 8.910 | 9.090 | - | - | 0 | 0 | - | 5.165 | 5.159 | 5.263 | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 8.920 | 8.920 | 9.090 | - | - | 0 | 0 | - | 5.165 | 5.165 | 5.263 | - | - | 0 | - | 0.00% |
| 2015-04-21 | 0 | 8.920 | 8.920 | 9.090 | 8.920 | 8.950 | 8,000 | 71,540 | 8.9425 | 5.165 | 5.165 | 5.263 | 5.165 | 5.182 | 13,817 | 5.1777 | -0.89% |
| 2015-04-20 | 0 | 9.000 | 8.940 | 9.050 | 8.910 | 9.050 | 9,484 | 84,843 | 8.9459 | 5.211 | 5.176 | 5.240 | 5.159 | 5.240 | 16,380 | 5.1796 | -0.55% |
| 2015-04-17 | 0 | 9.050 | 8.900 | 9.050 | - | - | 0 | 0 | - | 5.240 | 5.153 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 9.050 | 8.920 | 9.230 | 9.050 | 9.050 | 2,000 | 18,100 | 9.0500 | 5.240 | 5.165 | 5.344 | 5.240 | 5.240 | 3,454 | 5.2399 | 0.56% |
| 2015-04-15 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 8,000 | 72,000 | 9.0000 | 5.211 | 5.182 | 5.211 | 5.211 | 5.211 | 13,817 | 5.2109 | 0.56% |
| 2015-04-14 | 0 | 8.950 | 8.900 | 8.990 | - | - | 0 | 0 | - | 5.182 | 5.153 | 5.205 | - | - | 0 | - | 0.00% |
| 2015-04-13 | 0 | 8.950 | 8.820 | 9.040 | 8.900 | 9.000 | 20,000 | 178,800 | 8.9400 | 5.182 | 5.107 | 5.234 | 5.153 | 5.211 | 34,543 | 5.1762 | 2.17% |
| 2015-04-10 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 5.072 | 5.072 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-04-09 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 5.072 | 5.072 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-04-08 | 0 | 8.760 | 8.710 | 8.850 | - | - | 0 | 0 | - | 5.072 | 5.043 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-04-02 | 0 | 8.760 | 8.760 | 8.850 | - | - | 0 | 0 | - | 5.072 | 5.072 | 5.124 | - | - | 0 | - | 0.11% |
| 2015-04-01 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.066 | 5.066 | 5.124 | - | - | 0 | - | 0.46% |
| 2015-03-31 | 0 | 8.710 | 8.710 | 8.850 | 8.700 | 8.700 | 2,532 | 22,001 | 8.6892 | 5.043 | 5.043 | 5.124 | 5.037 | 5.037 | 4,373 | 5.0310 | -1.02% |
| 2015-03-30 | 0 | 8.800 | 8.700 | 8.850 | - | - | 0 | 0 | - | 5.095 | 5.037 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-27 | 0 | 8.800 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.095 | 5.066 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 8.800 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.095 | 5.066 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-25 | 0 | 8.800 | 8.800 | 8.850 | - | - | 0 | 0 | - | 5.095 | 5.095 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 8.800 | 8.700 | 8.850 | 8.800 | 8.800 | 12,000 | 105,600 | 8.8000 | 5.095 | 5.037 | 5.124 | 5.095 | 5.095 | 20,726 | 5.0951 | 0.00% |
| 2015-03-23 | 0 | 8.800 | 8.800 | 8.850 | - | - | 0 | 0 | - | 5.095 | 5.095 | 5.124 | - | - | 0 | - | 0.69% |
| 2015-03-20 | 0 | 8.740 | 8.740 | 8.850 | 8.700 | 8.720 | 7,600 | 66,130 | 8.7013 | 5.060 | 5.060 | 5.124 | 5.037 | 5.049 | 13,126 | 5.0380 | -1.24% |
| 2015-03-19 | 0 | 8.850 | 8.710 | 8.850 | - | - | 0 | 0 | - | 5.124 | 5.043 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 8.850 | 8.780 | 8.850 | - | - | 0 | 0 | - | 5.124 | 5.084 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 8.850 | 8.760 | 8.850 | - | - | 0 | 0 | - | 5.124 | 5.072 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 8.850 | 8.750 | 8.850 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 8.850 | 8.760 | 8.850 | - | - | 0 | 0 | - | 5.124 | 5.072 | 5.124 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 8.850 | 8.750 | 8.900 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.153 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 8.850 | 8.750 | 9.000 | - | - | 0 | 0 | - | 5.124 | 5.066 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 5.124 | 5.095 | 5.124 | 5.124 | 5.124 | 6,909 | 5.1241 | -1.56% |
| 2015-03-04 | 0 | 8.990 | 8.900 | 8.990 | - | - | 0 | 0 | - | 5.205 | 5.153 | 5.205 | - | - | 0 | - | -0.11% |
| 2015-03-03 | 0 | 9.000 | 8.940 | 9.080 | 8.900 | 9.090 | 6,532 | 58,682 | 8.9838 | 5.211 | 5.176 | 5.257 | 5.153 | 5.263 | 11,282 | 5.2015 | 0.90% |
| 2015-03-02 | 0 | 8.920 | 8.900 | 9.080 | 8.920 | 8.930 | 54,000 | 481,820 | 8.9226 | 5.165 | 5.153 | 5.257 | 5.165 | 5.170 | 93,265 | 5.1661 | -0.56% |
| 2015-02-27 | 0 | 8.970 | 8.970 | 9.100 | - | - | 10,000 | 89,700 | 8.9700 | 5.194 | 5.194 | 5.269 | - | - | 17,271 | 5.1936 | 0.00% |
| 2015-02-26 | 0 | 8.970 | 8.910 | 8.970 | 8.970 | 8.970 | 4,000 | 35,880 | 8.9700 | 5.194 | 5.159 | 5.194 | 5.194 | 5.194 | 6,909 | 5.1936 | 0.00% |
| 2015-02-25 | 0 | 8.970 | 8.950 | 9.010 | 8.970 | 8.970 | 18,912 | 169,917 | 8.9846 | 5.194 | 5.182 | 5.217 | 5.194 | 5.194 | 32,664 | 5.2020 | -0.44% |
| 2015-02-24 | 0 | 9.010 | 9.000 | 9.010 | 9.010 | 9.010 | 2,000 | 18,020 | 9.0100 | 5.217 | 5.211 | 5.217 | 5.217 | 5.217 | 3,454 | 5.2167 | -0.99% |
| 2015-02-23 | 0 | 9.100 | 9.010 | 9.200 | - | - | 0 | 0 | - | 5.269 | 5.217 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-02-18 | 0 | 9.100 | 9.050 | 9.200 | - | - | 0 | 0 | - | 5.269 | 5.240 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-02-17 | 0 | 9.100 | 9.100 | 9.190 | - | - | 0 | 0 | - | 5.269 | 5.269 | 5.321 | - | - | 0 | - | 1.00% |
| 2015-02-16 | 0 | 9.010 | 9.010 | 9.190 | 9.010 | 9.010 | 5,800 | 52,132 | 8.9883 | 5.217 | 5.217 | 5.321 | 5.217 | 5.217 | 10,017 | 5.2042 | -0.55% |
| 2015-02-13 | 0 | 9.060 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.246 | 5.211 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 9.060 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.246 | 5.211 | 5.327 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 9.060 | 9.000 | 9.150 | - | - | 0 | 0 | - | 5.246 | 5.211 | 5.298 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 9.060 | 9.000 | 9.200 | 9.060 | 9.060 | 3,504 | 31,656 | 9.0342 | 5.246 | 5.211 | 5.327 | 5.246 | 5.246 | 6,052 | 5.2308 | -0.44% |
| 2015-02-09 | 0 | 9.100 | 9.000 | 9.280 | - | - | 0 | 0 | - | 5.269 | 5.211 | 5.373 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 9.100 | 9.100 | 9.300 | 9.060 | 9.100 | 47,765 | 433,545 | 9.0766 | 5.269 | 5.269 | 5.385 | 5.246 | 5.269 | 82,497 | 5.2553 | 0.00% |
| 2015-02-05 | 0 | 9.100 | 9.000 | 9.450 | - | - | 0 | 0 | - | 5.269 | 5.211 | 5.471 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 9.100 | 9.050 | 9.450 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 5.269 | 5.240 | 5.471 | 5.269 | 5.269 | 6,909 | 5.2688 | 0.00% |
| 2015-02-03 | 0 | 9.100 | 9.000 | 9.350 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.269 | 5.211 | 5.414 | 5.269 | 5.269 | 3,454 | 5.2688 | 0.00% |
| 2015-02-02 | 0 | 9.100 | 9.000 | 9.120 | - | - | 0 | 0 | - | 5.269 | 5.211 | 5.280 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 9.100 | 8.960 | 9.300 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 5.269 | 5.188 | 5.385 | 5.269 | 5.269 | 3,454 | 5.2688 | 0.00% |
| 2015-01-29 | 0 | 9.100 | 9.050 | 9.150 | 9.100 | 9.100 | 6,000 | 54,600 | 9.1000 | 5.269 | 5.240 | 5.298 | 5.269 | 5.269 | 10,363 | 5.2688 | 0.55% |
| 2015-01-28 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 5.240 | 5.240 | 5.269 | 5.211 | 5.211 | 17,271 | 5.2109 | 0.44% |
| 2015-01-27 | 0 | 9.010 | 8.910 | 9.100 | - | - | 0 | 0 | - | 5.217 | 5.159 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 9.010 | 8.900 | 9.100 | - | - | 0 | 0 | - | 5.217 | 5.153 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 9.010 | 9.010 | 9.100 | 8.950 | 9.050 | 64,000 | 578,300 | 9.0359 | 5.217 | 5.217 | 5.269 | 5.182 | 5.240 | 110,537 | 5.2318 | 0.11% |
| 2015-01-22 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.124 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 9.000 | 8.900 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.153 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.037 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.037 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-16 | 0 | 9.000 | 8.700 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.037 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.124 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 9.000 | 8.850 | 9.050 | - | - | 0 | 0 | - | 5.211 | 5.124 | 5.240 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 9.000 | 8.700 | 9.100 | - | - | 0 | 0 | - | 5.211 | 5.037 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-12 | 0 | 9.000 | 8.700 | 9.000 | - | - | 0 | 0 | - | 5.211 | 5.037 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-01-09 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.211 | 5.095 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 5.211 | 5.095 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 5.211 | 5.095 | 5.211 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 9.000 | 8.710 | 9.100 | - | - | 0 | 0 | - | 5.211 | 5.043 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.211 | 5.095 | 5.269 | - | - | 0 | - | 0.00% |
| 2015-01-02 | 0 | 9.000 | 8.780 | 9.150 | 8.800 | 9.000 | 6,000 | 53,600 | 8.9333 | 5.211 | 5.084 | 5.298 | 5.095 | 5.211 | 10,363 | 5.1723 | 2.16% |
| 2014-12-31 | 0 | 8.810 | 8.810 | 8.900 | - | - | 0 | 0 | - | 5.101 | 5.101 | 5.153 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 8.810 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.101 | 5.095 | 5.269 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 8.810 | 8.810 | 9.100 | - | - | 0 | 0 | - | 5.101 | 5.101 | 5.269 | - | - | 0 | - | 0.11% |
| 2014-12-24 | 0 | 8.800 | 8.800 | 9.100 | - | - | 0 | 0 | - | 5.095 | 5.095 | 5.269 | - | - | 0 | - | 0.23% |
| 2014-12-23 | 0 | 8.780 | 8.780 | 9.100 | - | - | 0 | 0 | - | 5.084 | 5.084 | 5.269 | - | - | 0 | - | 0.34% |
| 2014-12-22 | 0 | 8.750 | 8.750 | 9.090 | 8.700 | 9.100 | 12,000 | 108,400 | 9.0333 | 5.066 | 5.066 | 5.263 | 5.037 | 5.269 | 20,726 | 5.2302 | -4.37% |
| 2014-12-19 | 0 | 9.150 | 8.700 | 9.150 | - | - | 0 | 0 | - | 5.298 | 5.037 | 5.298 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 9.150 | 8.710 | 9.200 | - | - | 384 | 3,321 | 8.6484 | 5.298 | 5.043 | 5.327 | - | - | 663 | 5.0074 | 0.00% |
| 2014-12-17 | 0 | 9.150 | 8.700 | 9.200 | - | - | 0 | 0 | - | 5.298 | 5.037 | 5.327 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 9.150 | 8.700 | 9.200 | - | - | 0 | 0 | - | 5.298 | 5.037 | 5.327 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 9.150 | 8.700 | 9.150 | 9.150 | 9.150 | 60,320 | 551,816 | 9.1481 | 5.298 | 5.037 | 5.298 | 5.298 | 5.298 | 104,181 | 5.2967 | -0.22% |
| 2014-12-12 | 0 | 9.400 | 9.100 | 9.400 | 9.500 | 9.500 | 10,000 | 95,000 | 9.5000 | 5.309 | 5.140 | 5.309 | 5.366 | 5.366 | 17,705 | 5.3659 | 2.73% |
| 2014-12-11 | 0 | 9.150 | 9.000 | - | - | - | 0 | 0 | - | 5.168 | 5.083 | - | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 9.150 | 9.100 | - | - | - | 0 | 0 | - | 5.168 | 5.140 | - | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 9.150 | 8.900 | 9.150 | - | - | 0 | 0 | - | 5.168 | 5.027 | 5.168 | - | - | 0 | - | 0.00% |
| 2014-12-08 | 0 | 9.150 | 9.100 | - | 9.150 | 9.150 | 6,336 | 57,940 | 9.1446 | 5.168 | 5.140 | - | 5.168 | 5.168 | 11,218 | 5.1651 | 0.55% |
| 2014-12-05 | 0 | 9.100 | 8.900 | - | - | - | 0 | 0 | - | 5.140 | 5.027 | - | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 9.100 | 8.900 | 9.150 | 9.100 | 9.100 | 8,000 | 72,800 | 9.1000 | 5.140 | 5.027 | 5.168 | 5.140 | 5.140 | 14,164 | 5.1399 | -0.55% |
| 2014-12-03 | 0 | 9.150 | 9.020 | 9.220 | - | - | 0 | 0 | - | 5.168 | 5.095 | 5.208 | - | - | 0 | - | 0.00% |
| 2014-12-02 | 0 | 9.150 | 9.020 | 9.150 | - | - | 0 | 0 | - | 5.168 | 5.095 | 5.168 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 9.150 | 8.910 | 9.180 | - | - | 0 | 0 | - | 5.168 | 5.033 | 5.185 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 9.150 | 9.150 | - | 8.920 | 9.100 | 12,000 | 107,900 | 8.9917 | 5.168 | 5.168 | - | 5.038 | 5.140 | 21,245 | 5.0787 | 3.98% |
| 2014-11-27 | 0 | 8.800 | 8.800 | 9.200 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.196 | - | - | 0 | - | 0.00% |
| 2014-11-26 | 0 | 8.800 | 8.800 | 9.420 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.321 | - | - | 0 | - | 0.46% |
| 2014-11-25 | 0 | 8.760 | 8.760 | 9.140 | - | - | 0 | 0 | - | 4.948 | 4.948 | 5.163 | - | - | 0 | - | 0.46% |
| 2014-11-24 | 0 | 8.720 | 8.720 | 8.990 | 8.410 | 8.410 | 4,532 | 38,082 | 8.4029 | 4.925 | 4.925 | 5.078 | 4.750 | 4.750 | 8,024 | 4.7462 | -2.02% |
| 2014-11-21 | 0 | 8.900 | 8.500 | 9.130 | - | - | 0 | 0 | - | 5.027 | 4.801 | 5.157 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 8.900 | 8.800 | 9.050 | - | - | 0 | 0 | - | 5.027 | 4.970 | 5.112 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 4,608 | 40,938 | 8.8841 | 5.027 | 4.970 | 5.083 | 5.027 | 5.027 | 8,158 | 5.0180 | -0.78% |
| 2014-11-18 | 0 | 8.970 | 8.900 | 9.090 | - | - | 0 | 0 | - | 5.066 | 5.027 | 5.134 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 8.970 | 8.900 | 9.090 | - | - | 0 | 0 | - | 5.066 | 5.027 | 5.134 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 8.970 | 8.900 | 9.000 | - | - | 0 | 0 | - | 5.066 | 5.027 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 8.970 | 8.800 | 9.040 | - | - | 0 | 0 | - | 5.066 | 4.970 | 5.106 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 8.970 | 8.800 | 9.050 | - | - | 0 | 0 | - | 5.066 | 4.970 | 5.112 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 8.970 | 8.950 | 9.040 | - | - | 0 | 0 | - | 5.066 | 5.055 | 5.106 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 8.970 | 8.960 | 9.050 | - | - | 600 | 5,310 | 8.8500 | 5.066 | 5.061 | 5.112 | - | - | 1,062 | 4.9987 | 0.00% |
| 2014-11-07 | 0 | 8.970 | 8.950 | 9.000 | 8.970 | 8.970 | 10,000 | 89,700 | 8.9700 | 5.066 | 5.055 | 5.083 | 5.066 | 5.066 | 17,705 | 5.0665 | -0.22% |
| 2014-11-06 | 0 | 8.990 | 8.850 | 8.990 | 8.990 | 8.990 | 14,000 | 125,860 | 8.9900 | 5.078 | 4.999 | 5.078 | 5.078 | 5.078 | 24,786 | 5.0778 | 0.00% |
| 2014-11-05 | 0 | 8.990 | 8.900 | 9.000 | 8.950 | 8.990 | 4,000 | 35,880 | 8.9700 | 5.078 | 5.027 | 5.083 | 5.055 | 5.078 | 7,082 | 5.0665 | 2.04% |
| 2014-11-04 | 0 | 8.810 | 8.810 | 8.950 | - | - | 0 | 0 | - | 4.976 | 4.976 | 5.055 | - | - | 0 | - | 0.11% |
| 2014-11-03 | 0 | 8.800 | 8.800 | 8.990 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.078 | - | - | 0 | - | 0.57% |
| 2014-10-31 | 0 | 8.750 | 8.750 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.942 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 8.750 | 8.750 | 8.990 | 8.750 | 8.750 | 8,200 | 71,580 | 8.7293 | 4.942 | 4.942 | 5.078 | 4.942 | 4.942 | 14,518 | 4.9305 | 0.00% |
| 2014-10-29 | 0 | 8.750 | 8.750 | 8.990 | - | - | 2,000 | 17,500 | 8.7500 | 4.942 | 4.942 | 5.078 | - | - | 3,541 | 4.9422 | 0.00% |
| 2014-10-28 | 0 | 8.750 | 8.750 | 8.990 | - | - | 255,360 | 2,216,497 | 8.6799 | 4.942 | 4.942 | 5.078 | - | - | 452,103 | 4.9026 | 0.57% |
| 2014-10-27 | 0 | 8.700 | 8.700 | 8.990 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.914 | 4.914 | 5.078 | 4.914 | 4.914 | 3,541 | 4.9140 | -0.68% |
| 2014-10-24 | 0 | 8.760 | 8.750 | 8.990 | - | - | 0 | 0 | - | 4.948 | 4.942 | 5.078 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 8.760 | 8.760 | 8.950 | - | - | 0 | 0 | - | 4.948 | 4.948 | 5.055 | - | - | 0 | - | 0.11% |
| 2014-10-22 | 0 | 8.750 | 8.750 | 8.900 | 8.750 | 8.750 | 2,532 | 22,101 | 8.7287 | 4.942 | 4.942 | 5.027 | 4.942 | 4.942 | 4,483 | 4.9302 | 0.57% |
| 2014-10-21 | 0 | 8.700 | 8.700 | 8.990 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.914 | 4.914 | 5.078 | 4.914 | 4.914 | 3,541 | 4.9140 | -0.57% |
| 2014-10-20 | 0 | 8.750 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.914 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 8.750 | 8.350 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.716 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 8.750 | 8.350 | 8.990 | - | - | 0 | 0 | - | 4.942 | 4.716 | 5.078 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 8.750 | 8.350 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.716 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 8.750 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.914 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 8.750 | 8.730 | 9.000 | - | - | 0 | 0 | - | 4.942 | 4.931 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 8.750 | 8.700 | 8.900 | 8.750 | 8.750 | 6,000 | 52,500 | 8.7500 | 4.942 | 4.914 | 5.027 | 4.942 | 4.942 | 10,623 | 4.9422 | -0.79% |
| 2014-10-09 | 0 | 8.820 | 8.750 | 8.940 | 8.820 | 9.000 | 8,000 | 70,920 | 8.8650 | 4.982 | 4.942 | 5.050 | 4.982 | 5.083 | 14,164 | 5.0072 | 0.23% |
| 2014-10-08 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.970 | 4.858 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-07 | 0 | 8.800 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.083 | - | - | 0 | - | 0.00% |
| 2014-10-06 | 0 | 8.800 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.083 | - | - | 0 | - | 1.15% |
| 2014-10-03 | 0 | 8.700 | 8.660 | 8.910 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 4.914 | 4.891 | 5.033 | 4.914 | 4.914 | 17,705 | 4.9140 | -0.11% |
| 2014-09-30 | 0 | 8.710 | 8.710 | 8.910 | - | - | 0 | 0 | - | 4.920 | 4.920 | 5.033 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 8.710 | 8.700 | 8.910 | - | - | 0 | 0 | - | 4.920 | 4.914 | 5.033 | - | - | 0 | - | 0.00% |
| 2014-09-26 | 0 | 8.710 | 8.710 | - | 8.700 | 8.800 | 18,000 | 157,360 | 8.7422 | 4.920 | 4.920 | - | 4.914 | 4.970 | 31,868 | 4.9378 | -0.11% |
| 2014-09-25 | 0 | 8.720 | 8.700 | 8.800 | 8.720 | 8.800 | 27,772 | 242,988 | 8.7494 | 4.925 | 4.914 | 4.970 | 4.925 | 4.970 | 49,169 | 4.9419 | -3.11% |
| 2014-09-24 | 0 | 9.000 | 8.810 | 9.100 | - | - | 0 | 0 | - | 5.083 | 4.976 | 5.140 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 9.000 | 8.880 | 9.050 | 8.900 | 9.000 | 20,000 | 178,700 | 8.9350 | 5.083 | 5.016 | 5.112 | 5.027 | 5.083 | 35,409 | 5.0467 | -1.96% |
| 2014-09-22 | 0 | 9.180 | 8.710 | 9.180 | - | - | 0 | 0 | - | 5.185 | 4.920 | 5.185 | - | - | 0 | - | -0.11% |
| 2014-09-19 | 0 | 9.190 | 8.900 | 9.290 | - | - | 780 | 6,879 | 8.8192 | 5.191 | 5.027 | 5.247 | - | - | 1,381 | 4.9813 | 0.00% |
| 2014-09-18 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.027 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.027 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-16 | 0 | 9.190 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.027 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 9.190 | 8.900 | 9.200 | - | - | 0 | 0 | - | 5.191 | 5.027 | 5.196 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 9.190 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.083 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 9.190 | 8.980 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.072 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 9.190 | 8.980 | 9.300 | - | - | 0 | 0 | - | 5.191 | 5.072 | 5.253 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 9.190 | 8.980 | 9.190 | 9.050 | 9.190 | 14,000 | 126,980 | 9.0700 | 5.191 | 5.072 | 5.191 | 5.112 | 5.191 | 24,786 | 5.1230 | -0.11% |
| 2014-09-05 | 0 | 9.200 | 8.810 | 9.200 | 9.190 | 9.200 | 8,000 | 73,540 | 9.1925 | 5.196 | 4.976 | 5.196 | 5.191 | 5.196 | 14,164 | 5.1922 | 0.33% |
| 2014-09-04 | 0 | 9.400 | 9.200 | 9.450 | 9.200 | 9.450 | 22,000 | 204,520 | 9.2964 | 5.179 | 5.069 | 5.207 | 5.069 | 5.207 | 39,927 | 5.1224 | 2.17% |
| 2014-09-03 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.300 | 26,329 | 239,288 | 9.0884 | 5.069 | 4.959 | 5.069 | 4.959 | 5.124 | 47,783 | 5.0078 | 2.00% |
| 2014-09-02 | 0 | 9.020 | 9.000 | 9.300 | 9.020 | 9.300 | 20,777 | 191,010 | 9.1933 | 4.970 | 4.959 | 5.124 | 4.970 | 5.124 | 37,707 | 5.0656 | 0.22% |
| 2014-09-01 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 3,304 | 29,475 | 8.9210 | 4.959 | 4.904 | 5.069 | 4.959 | 4.959 | 5,996 | 4.9155 | 0.00% |
| 2014-08-29 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 50,000 | 450,000 | 9.0000 | 4.959 | 4.904 | 5.069 | 4.959 | 4.959 | 90,743 | 4.9591 | -1.64% |
| 2014-08-28 | 0 | 9.150 | 9.000 | 9.200 | - | - | 0 | 0 | - | 5.042 | 4.959 | 5.069 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 9.150 | 9.060 | 9.300 | - | - | 0 | 0 | - | 5.042 | 4.992 | 5.124 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 9.150 | 9.060 | 9.200 | - | - | 0 | 0 | - | 5.042 | 4.992 | 5.069 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 9.150 | 9.150 | 9.300 | 9.150 | 9.180 | 34,316 | 313,977 | 9.1496 | 5.042 | 5.042 | 5.124 | 5.042 | 5.058 | 62,279 | 5.0415 | 0.00% |
| 2014-08-22 | 0 | 9.150 | 8.900 | 9.200 | 9.050 | 9.150 | 6,000 | 54,500 | 9.0833 | 5.042 | 4.904 | 5.069 | 4.987 | 5.042 | 10,889 | 5.0050 | 3.39% |
| 2014-08-21 | 0 | 8.850 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.849 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 8.850 | 8.810 | 9.000 | 8.850 | 8.870 | 4,532 | 40,110 | 8.8504 | 4.876 | 4.854 | 4.959 | 4.876 | 4.887 | 8,225 | 4.8766 | -1.67% |
| 2014-08-19 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.959 | 4.849 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.959 | 4.849 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.959 | 4.849 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 9.000 | 8.850 | 9.000 | 9.020 | 9.020 | 2,000 | 18,040 | 9.0200 | 4.959 | 4.876 | 4.959 | 4.970 | 4.970 | 3,630 | 4.9701 | 1.93% |
| 2014-08-13 | 0 | 8.830 | 8.830 | 9.050 | 8.750 | 8.750 | 40,000 | 350,000 | 8.7500 | 4.865 | 4.865 | 4.987 | 4.821 | 4.821 | 72,594 | 4.8213 | -0.67% |
| 2014-08-12 | 0 | 8.890 | 8.890 | 9.100 | 8.890 | 8.890 | 2,000 | 17,780 | 8.8900 | 4.898 | 4.898 | 5.014 | 4.898 | 4.898 | 3,630 | 4.8984 | -0.11% |
| 2014-08-11 | 0 | 8.900 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.904 | 4.849 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 8.900 | 8.900 | 9.000 | - | - | 0 | 0 | - | 4.904 | 4.904 | 4.959 | - | - | 0 | - | 1.14% |
| 2014-08-07 | 0 | 8.800 | 8.800 | 9.050 | - | - | 0 | 0 | - | 4.849 | 4.849 | 4.987 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 8.800 | 8.800 | 9.050 | 8.800 | 8.800 | 8,000 | 70,400 | 8.8000 | 4.849 | 4.849 | 4.987 | 4.849 | 4.849 | 14,519 | 4.8489 | -1.12% |
| 2014-08-05 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 9.000 | 48,000 | 428,900 | 8.9354 | 4.904 | 4.904 | 4.959 | 4.849 | 4.959 | 87,113 | 4.9235 | -1.11% |
| 2014-08-04 | 0 | 9.000 | 8.900 | 9.050 | 8.850 | 9.000 | 24,000 | 214,500 | 8.9375 | 4.959 | 4.904 | 4.987 | 4.876 | 4.959 | 43,557 | 4.9246 | 0.00% |
| 2014-08-01 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 4.959 | 4.959 | 5.014 | 4.959 | 4.959 | 36,297 | 4.9591 | 1.69% |
| 2014-07-31 | 0 | 8.850 | 8.850 | 9.100 | 8.850 | 8.850 | 20,000 | 177,000 | 8.8500 | 4.876 | 4.876 | 5.014 | 4.876 | 4.876 | 36,297 | 4.8764 | -2.21% |
| 2014-07-30 | 0 | 9.050 | 8.800 | 9.050 | 9.100 | 9.100 | 6,000 | 54,600 | 9.1000 | 4.987 | 4.849 | 4.987 | 5.014 | 5.014 | 10,889 | 5.0142 | 0.56% |
| 2014-07-29 | 0 | 9.000 | 9.000 | 9.100 | - | - | 632 | 5,631 | 8.9098 | 4.959 | 4.959 | 5.014 | - | - | 1,147 | 4.9094 | 0.00% |
| 2014-07-28 | 0 | 9.000 | 8.800 | 9.150 | 9.000 | 9.000 | 10,532 | 94,745 | 8.9959 | 4.959 | 4.849 | 5.042 | 4.959 | 4.959 | 19,114 | 4.9568 | -0.55% |
| 2014-07-25 | 0 | 9.050 | 8.810 | 9.100 | - | - | 0 | 0 | - | 4.987 | 4.854 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 9.050 | 8.900 | 9.100 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 4.987 | 4.904 | 5.014 | 4.987 | 4.987 | 7,259 | 4.9866 | 1.69% |
| 2014-07-23 | 0 | 8.900 | 8.900 | 9.100 | 8.800 | 9.050 | 26,532 | 235,901 | 8.8912 | 4.904 | 4.904 | 5.014 | 4.849 | 4.987 | 48,152 | 4.8991 | 0.00% |
| 2014-07-22 | 0 | 8.900 | 8.900 | 9.100 | - | - | 0 | 0 | - | 4.904 | 4.904 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-07-21 | 0 | 8.900 | 8.900 | 9.100 | 8.900 | 9.000 | 10,000 | 89,200 | 8.9200 | 4.904 | 4.904 | 5.014 | 4.904 | 4.959 | 18,149 | 4.9150 | 0.56% |
| 2014-07-18 | 0 | 8.850 | 8.850 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.876 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 8.850 | 8.780 | 9.100 | - | - | 68 | 588 | 8.6471 | 4.876 | 4.838 | 5.014 | - | - | 123 | 4.7646 | 0.00% |
| 2014-07-16 | 0 | 8.850 | 8.700 | 9.100 | - | - | 1,184 | 10,241 | 8.6495 | 4.876 | 4.794 | 5.014 | - | - | 2,149 | 4.7659 | 0.00% |
| 2014-07-15 | 0 | 8.850 | 8.700 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.794 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-07-14 | 0 | 8.850 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.876 | 4.849 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 8.850 | 8.800 | 9.050 | 8.800 | 9.000 | 64,000 | 569,900 | 8.9047 | 4.876 | 4.849 | 4.987 | 4.849 | 4.959 | 116,151 | 4.9065 | 0.00% |
| 2014-07-10 | 0 | 8.850 | 8.800 | 9.000 | - | - | 0 | 0 | - | 4.876 | 4.849 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.850 | 14,000 | 123,400 | 8.8143 | 4.876 | 4.849 | 4.959 | 4.876 | 4.876 | 25,408 | 4.8567 | -1.67% |
| 2014-07-08 | 0 | 9.000 | 8.900 | 9.050 | - | - | 0 | 0 | - | 4.959 | 4.904 | 4.987 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 9.000 | 8.950 | 9.050 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 4.959 | 4.932 | 4.987 | 4.959 | 4.959 | 36,297 | 4.9591 | -0.55% |
| 2014-07-04 | 0 | 9.050 | 8.950 | 9.050 | - | - | 0 | 0 | - | 4.987 | 4.932 | 4.987 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 9.050 | 8.800 | 9.050 | 9.050 | 9.050 | 10,000 | 90,500 | 9.0500 | 4.987 | 4.849 | 4.987 | 4.987 | 4.987 | 18,149 | 4.9866 | 0.56% |
| 2014-07-02 | 0 | 9.000 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.959 | 4.849 | 5.014 | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 9.000 | 8.800 | 9.000 | 9.000 | 9.000 | 14,000 | 126,000 | 9.0000 | 4.959 | 4.849 | 4.959 | 4.959 | 4.959 | 25,408 | 4.9591 | 2.27% |
| 2014-06-27 | 0 | 8.800 | 8.800 | - | 8.800 | 8.900 | 38,000 | 337,400 | 8.8789 | 4.849 | 4.849 | - | 4.849 | 4.904 | 68,965 | 4.8924 | 0.57% |
| 2014-06-26 | 0 | 8.750 | 8.600 | - | - | - | 0 | 0 | - | 4.821 | 4.739 | - | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 8.750 | 8.700 | 8.850 | - | - | 0 | 0 | - | 4.821 | 4.794 | 4.876 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 8.750 | 8.750 | 8.850 | - | - | 0 | 0 | - | 4.821 | 4.821 | 4.876 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 8.750 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.821 | 4.794 | 4.904 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 8.750 | 8.650 | 8.900 | - | - | 0 | 0 | - | 4.821 | 4.766 | 4.904 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.821 | 4.766 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 8.750 | 8.750 | 8.900 | 8.700 | 8.700 | 15,824 | 137,577 | 8.6942 | 4.821 | 4.821 | 4.904 | 4.794 | 4.794 | 28,718 | 4.7906 | -0.57% |
| 2014-06-17 | 0 | 8.800 | 8.700 | 8.900 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 4.849 | 4.794 | 4.904 | 4.849 | 4.849 | 18,149 | 4.8489 | 0.00% |
| 2014-06-16 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 46,000 | 400,500 | 8.7065 | 4.849 | 4.821 | 4.849 | 4.794 | 4.849 | 83,484 | 4.7974 | 1.15% |
| 2014-06-13 | 0 | 8.700 | 8.620 | 8.800 | 8.700 | 8.700 | 3,520 | 30,441 | 8.6480 | 4.794 | 4.750 | 4.849 | 4.794 | 4.794 | 6,388 | 4.7651 | 0.00% |
| 2014-06-12 | 0 | 8.700 | 8.550 | 8.750 | 8.700 | 8.700 | 36,000 | 312,600 | 8.6833 | 4.794 | 4.711 | 4.821 | 4.794 | 4.794 | 65,335 | 4.7846 | 0.00% |
| 2014-06-11 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.794 | 4.794 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 32,000 | 278,400 | 8.7000 | 4.794 | 4.739 | 4.821 | 4.794 | 4.794 | 58,076 | 4.7938 | -0.23% |
| 2014-06-09 | 0 | 8.720 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.805 | 4.794 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 8.720 | 8.700 | 8.750 | 8.720 | 8.750 | 14,000 | 122,380 | 8.7414 | 4.805 | 4.794 | 4.821 | 4.805 | 4.821 | 25,408 | 4.8166 | 0.23% |
| 2014-06-05 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.794 | 4.794 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-06-04 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.794 | 4.739 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 8.700 | 8.600 | - | - | - | 0 | 0 | - | 4.794 | 4.739 | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 4.794 | 4.739 | 4.849 | 4.794 | 4.794 | 36,297 | 4.7938 | 0.58% |
| 2014-05-29 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 12,000 | 103,300 | 8.6083 | 4.766 | 4.766 | 4.794 | 4.739 | 4.766 | 21,778 | 4.7432 | 0.58% |
| 2014-05-28 | 0 | 8.600 | 8.550 | - | 8.550 | 8.600 | 12,000 | 102,800 | 8.5667 | 4.739 | 4.711 | - | 4.711 | 4.739 | 21,778 | 4.7203 | 1.78% |
| 2014-05-27 | 0 | 8.450 | 8.420 | 8.510 | 8.450 | 8.480 | 12,000 | 101,460 | 8.4550 | 4.656 | 4.639 | 4.689 | 4.656 | 4.673 | 21,778 | 4.6588 | -0.12% |
| 2014-05-26 | 0 | 8.460 | 8.450 | 8.600 | 8.440 | 8.500 | 42,000 | 355,380 | 8.4614 | 4.662 | 4.656 | 4.739 | 4.650 | 4.684 | 76,224 | 4.6623 | 0.12% |
| 2014-05-23 | 0 | 8.450 | 8.450 | 8.470 | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 4.656 | 4.656 | 4.667 | 4.656 | 4.656 | 36,297 | 4.6560 | 0.60% |
| 2014-05-22 | 0 | 8.400 | 8.310 | 8.400 | 8.320 | 8.400 | 4,000 | 33,440 | 8.3600 | 4.628 | 4.579 | 4.628 | 4.584 | 4.628 | 7,259 | 4.6064 | -0.47% |
| 2014-05-21 | 0 | 8.440 | 8.410 | 8.470 | 8.300 | 8.500 | 52,000 | 436,380 | 8.3919 | 4.650 | 4.634 | 4.667 | 4.573 | 4.684 | 94,373 | 4.6240 | 3.56% |
| 2014-05-20 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 4.491 | 4.491 | - | - | - | 0 | - | 0.62% |
| 2014-05-19 | 0 | 8.100 | 8.100 | - | 8.010 | 8.010 | 6,000 | 48,060 | 8.0100 | 4.463 | 4.463 | - | 4.414 | 4.414 | 10,889 | 4.4136 | -0.61% |
| 2014-05-16 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 4.491 | 4.491 | - | - | - | 0 | - | 1.24% |
| 2014-05-15 | 0 | 8.050 | 8.050 | 8.300 | 8.050 | 8.050 | 2,128 | 17,121 | 8.0456 | 4.436 | 4.436 | 4.573 | 4.436 | 4.436 | 3,862 | 4.4332 | -0.98% |
| 2014-05-14 | 0 | 8.130 | 8.130 | - | - | - | 0 | 0 | - | 4.480 | 4.480 | - | - | - | 0 | - | 0.25% |
| 2014-05-13 | 0 | 8.110 | 8.110 | - | - | - | 0 | 0 | - | 4.469 | 4.469 | - | - | - | 0 | - | 0.12% |
| 2014-05-12 | 0 | 8.100 | 8.100 | - | 8.000 | 8.100 | 14,336 | 115,187 | 8.0348 | 4.463 | 4.463 | - | 4.408 | 4.463 | 26,018 | 4.4272 | -0.12% |
| 2014-05-09 | 0 | 8.110 | 8.000 | 8.110 | - | - | 0 | 0 | - | 4.469 | 4.408 | 4.469 | - | - | 0 | - | -1.10% |
| 2014-05-08 | 0 | 8.200 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.518 | 4.408 | 4.518 | - | - | 0 | - | -1.20% |
| 2014-05-07 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 8.300 | 8.100 | 8.300 | - | - | 0 | 0 | - | 4.573 | 4.463 | 4.573 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 8.300 | 8.150 | - | - | - | 1,548 | 12,461 | 8.0497 | 4.573 | 4.491 | - | - | - | 2,809 | 4.4355 | 0.00% |
| 2014-04-28 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 8.300 | 8.100 | 8.500 | 8.300 | 8.300 | 12,050 | 99,995 | 8.2983 | 4.573 | 4.463 | 4.684 | 4.573 | 4.573 | 21,869 | 4.5724 | 0.00% |
| 2014-04-23 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 4.573 | 4.463 | 4.573 | 4.573 | 4.573 | 18,149 | 4.5734 | -0.60% |
| 2014-04-22 | 0 | 8.350 | 8.300 | - | - | - | 0 | 0 | - | 4.601 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 8.350 | 8.350 | 8.500 | - | - | 0 | 0 | - | 4.601 | 4.601 | 4.684 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 8.350 | 8.350 | 8.480 | 8.300 | 8.300 | 12,000 | 99,600 | 8.3000 | 4.601 | 4.601 | 4.673 | 4.573 | 4.573 | 21,778 | 4.5734 | -1.76% |
| 2014-04-15 | 0 | 8.500 | 8.000 | - | - | - | 0 | 0 | - | 4.684 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-04-14 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 8.500 | 8.300 | - | 8.500 | 8.500 | 3,064 | 25,788 | 8.4164 | 4.684 | 4.573 | - | 4.684 | 4.684 | 5,561 | 4.6375 | 0.00% |
| 2014-04-09 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.628 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.684 | 4.628 | 4.766 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 8.500 | 8.350 | - | - | - | 0 | 0 | - | 4.684 | 4.601 | - | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 8.500 | 8.350 | - | - | - | 0 | 0 | - | 4.684 | 4.601 | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 4.684 | 4.628 | - | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 8.500 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.684 | 4.684 | 4.766 | - | - | 0 | - | 0.59% |
| 2014-03-24 | 0 | 8.450 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.656 | 4.628 | 4.794 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 8.450 | 8.350 | 8.600 | 8.450 | 8.450 | 3,264 | 27,138 | 8.3143 | 4.656 | 4.601 | 4.739 | 4.656 | 4.656 | 5,924 | 4.5813 | 0.00% |
| 2014-03-20 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.450 | 8,000 | 67,300 | 8.4125 | 4.656 | 4.628 | 4.656 | 4.628 | 4.656 | 14,519 | 4.6353 | -1.74% |
| 2014-03-19 | 0 | 8.600 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.739 | 4.628 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 8.600 | 8.010 | - | - | - | 0 | 0 | - | 4.739 | 4.414 | - | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 8.600 | 8.500 | 8.750 | 8.600 | 8.600 | 10,832 | 93,132 | 8.5979 | 4.739 | 4.684 | 4.821 | 4.739 | 4.739 | 19,659 | 4.7375 | -2.49% |
| 2014-03-14 | 0 | 8.820 | 8.500 | - | - | - | 0 | 0 | - | 4.860 | 4.684 | - | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 8.820 | 7.220 | 8.900 | - | - | 0 | 0 | - | 4.860 | 3.978 | 4.904 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.860 | 4.684 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 8.820 | 8.500 | 8.980 | - | - | 0 | 0 | - | 4.860 | 4.684 | 4.948 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.860 | 4.684 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.860 | 4.684 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 8.820 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.860 | 4.684 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 8.820 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.860 | 4.739 | 4.959 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 8.820 | 8.600 | 8.850 | 8.820 | 8.820 | 18,000 | 158,760 | 8.8200 | 4.860 | 4.739 | 4.876 | 4.860 | 4.860 | 32,667 | 4.8599 | 0.23% |
| 2014-03-03 | 0 | 8.800 | 8.500 | 8.840 | - | - | 0 | 0 | - | 4.849 | 4.684 | 4.871 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 8.800 | 8.700 | 8.840 | 8.650 | 8.800 | 4,000 | 34,900 | 8.7250 | 4.849 | 4.794 | 4.871 | 4.766 | 4.849 | 7,259 | 4.8075 | 1.50% |
| 2014-02-27 | 0 | 8.670 | 8.250 | 8.670 | 8.700 | 8.710 | 6,000 | 52,220 | 8.7033 | 4.777 | 4.546 | 4.777 | 4.794 | 4.799 | 10,889 | 4.7956 | 0.81% |
| 2014-02-26 | 0 | 8.600 | 8.510 | - | 8.500 | 8.600 | 31,262 | 266,390 | 8.5212 | 4.739 | 4.689 | - | 4.684 | 4.739 | 56,736 | 4.6952 | 1.78% |
| 2014-02-25 | 0 | 8.450 | 8.000 | 8.600 | - | - | 0 | 0 | - | 4.656 | 4.408 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 8.450 | 8.200 | 8.590 | - | - | 0 | 0 | - | 4.656 | 4.518 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 4.656 | 4.656 | 4.711 | - | - | 0 | - | 1.81% |
| 2014-02-20 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.573 | 4.463 | - | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.573 | 4.463 | - | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 8.300 | 8.000 | - | - | - | 0 | 0 | - | 4.573 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 8.300 | 8.100 | - | - | - | 0 | 0 | - | 4.573 | 4.463 | - | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 8.300 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.573 | 4.573 | 4.684 | - | - | 0 | - | 1.84% |
| 2014-02-11 | 0 | 8.150 | 8.100 | - | - | - | 0 | 0 | - | 4.491 | 4.463 | - | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 8.150 | 8.100 | - | - | - | 0 | 0 | - | 4.491 | 4.463 | - | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 8.150 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.491 | 4.408 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 8.150 | 8.000 | - | - | - | 0 | 0 | - | 4.491 | 4.408 | - | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 8.150 | 8.100 | - | 8.150 | 8.200 | 6,000 | 49,000 | 8.1667 | 4.491 | 4.463 | - | 4.491 | 4.518 | 10,889 | 4.4999 | -0.61% |
| 2014-02-04 | 0 | 8.200 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.518 | 4.408 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 8.200 | 8.010 | 8.800 | - | - | 0 | 0 | - | 4.518 | 4.414 | 4.849 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 8.200 | 8.200 | 8.490 | - | - | 0 | 0 | - | 4.518 | 4.518 | 4.678 | - | - | 0 | - | 0.12% |
| 2014-01-28 | 0 | 8.190 | 8.150 | 8.500 | - | - | 0 | 0 | - | 4.513 | 4.491 | 4.684 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 8.190 | 8.000 | 8.590 | - | - | 0 | 0 | - | 4.513 | 4.408 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-01-24 | 0 | 8.190 | 8.180 | 8.500 | 8.190 | 8.220 | 58,000 | 476,460 | 8.2148 | 4.513 | 4.507 | 4.684 | 4.513 | 4.529 | 105,262 | 4.5264 | -0.97% |
| 2014-01-23 | 0 | 8.270 | 8.230 | 8.400 | 8.270 | 8.270 | 4,000 | 33,080 | 8.2700 | 4.557 | 4.535 | 4.628 | 4.557 | 4.557 | 7,259 | 4.5568 | 0.00% |
| 2014-01-22 | 0 | 8.270 | 8.270 | 8.400 | - | - | 1,008 | 8,275 | 8.2093 | 4.557 | 4.557 | 4.628 | - | - | 1,829 | 4.5234 | 0.00% |
| 2014-01-21 | 0 | 8.270 | 8.270 | - | - | - | 1,264 | 10,377 | 8.2097 | 4.557 | 4.557 | - | - | - | 2,294 | 4.5236 | 0.00% |
| 2014-01-20 | 0 | 8.270 | 8.250 | - | - | - | 0 | 0 | - | 4.557 | 4.546 | - | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 8.270 | 8.250 | - | - | - | 0 | 0 | - | 4.557 | 4.546 | - | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 8.270 | 8.230 | 8.550 | 8.270 | 8.300 | 8,000 | 66,280 | 8.2850 | 4.557 | 4.535 | 4.711 | 4.557 | 4.573 | 14,519 | 4.5651 | -2.71% |
| 2014-01-15 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 8.500 | 8.300 | 8.590 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 8.500 | 8.300 | 8.590 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.733 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 8.500 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.684 | 4.573 | 4.739 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 4.684 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2014-01-02 | 0 | 8.500 | 8.500 | 8.650 | 8.450 | 8.450 | 6,000 | 50,700 | 8.4500 | 4.684 | 4.684 | 4.766 | 4.656 | 4.656 | 10,889 | 4.6560 | 0.95% |
| 2013-12-31 | 0 | 8.420 | 8.420 | 8.500 | 8.400 | 8.420 | 8,043 | 67,619 | 8.4072 | 4.639 | 4.639 | 4.684 | 4.628 | 4.639 | 14,597 | 4.6324 | -0.94% |
| 2013-12-30 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.684 | 4.628 | 4.739 | 4.684 | 4.684 | 7,259 | 4.6836 | -0.58% |
| 2013-12-27 | 0 | 8.550 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.711 | 4.684 | 4.739 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 4.711 | 4.711 | 4.739 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 8.550 | 8.550 | 8.750 | - | - | 0 | 0 | - | 4.711 | 4.711 | 4.821 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 8.550 | 8.550 | - | - | - | 0 | 0 | - | 4.711 | 4.711 | - | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 8.550 | 8.500 | - | 8.550 | 8.550 | 10,736 | 91,741 | 8.5452 | 4.711 | 4.684 | - | 4.711 | 4.711 | 19,484 | 4.7084 | 0.00% |
| 2013-12-18 | 0 | 8.550 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.711 | 4.684 | 4.959 | - | - | 0 | - | 0.00% |
| 2013-12-17 | 0 | 8.550 | 8.550 | 8.900 | - | - | 1,900 | 16,055 | 8.4500 | 4.711 | 4.711 | 4.904 | - | - | 3,448 | 4.6560 | 0.00% |
| 2013-12-16 | 0 | 8.550 | 8.550 | 9.000 | 8.550 | 8.550 | 6,336 | 54,139 | 8.5447 | 4.711 | 4.711 | 4.959 | 4.711 | 4.711 | 11,499 | 4.7082 | -2.73% |
| 2013-12-13 | 0 | 9.000 | 8.700 | 9.100 | 8.900 | 9.000 | 4,000 | 35,800 | 8.9500 | 4.843 | 4.682 | 4.897 | 4.790 | 4.843 | 7,433 | 4.8164 | 1.12% |
| 2013-12-12 | 0 | 8.900 | 8.700 | 9.100 | - | - | 0 | 0 | - | 4.790 | 4.682 | 4.897 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 8.900 | 8.800 | 9.100 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 4.790 | 4.736 | 4.897 | 4.790 | 4.790 | 3,716 | 4.7895 | 1.14% |
| 2013-12-10 | 0 | 8.800 | 8.650 | 8.900 | - | - | 0 | 0 | - | 4.736 | 4.655 | 4.790 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 8.800 | 8.650 | 9.000 | - | - | 0 | 0 | - | 4.736 | 4.655 | 4.843 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 8.800 | 8.700 | 9.100 | 8.800 | 8.800 | 8,000 | 70,400 | 8.8000 | 4.736 | 4.682 | 4.897 | 4.736 | 4.736 | 14,866 | 4.7357 | -2.22% |
| 2013-12-05 | 0 | 9.000 | 8.800 | 9.150 | - | - | 0 | 0 | - | 4.843 | 4.736 | 4.924 | - | - | 0 | - | 0.00% |
| 2013-12-04 | 0 | 9.000 | 8.800 | 9.160 | - | - | 0 | 0 | - | 4.843 | 4.736 | 4.929 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 9.000 | 8.800 | - | - | - | 0 | 0 | - | 4.843 | 4.736 | - | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 9.000 | 9.000 | 9.160 | - | - | 4,000 | 36,640 | 9.1600 | 4.843 | 4.843 | 4.929 | - | - | 7,433 | 4.9295 | 0.00% |
| 2013-11-29 | 0 | 9.000 | 9.000 | 9.200 | 8.960 | 9.100 | 15,724 | 141,503 | 8.9992 | 4.843 | 4.843 | 4.951 | 4.822 | 4.897 | 29,219 | 4.8429 | 2.86% |
| 2013-11-28 | 0 | 8.750 | 8.750 | 9.000 | 8.750 | 8.750 | 8,968 | 78,373 | 8.7392 | 4.709 | 4.709 | 4.843 | 4.709 | 4.709 | 16,665 | 4.7030 | -0.46% |
| 2013-11-27 | 0 | 8.790 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.730 | 4.628 | 4.843 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 8.790 | 8.700 | 8.850 | 8.790 | 8.790 | 2,000 | 17,580 | 8.7900 | 4.730 | 4.682 | 4.763 | 4.730 | 4.730 | 3,716 | 4.7303 | 1.03% |
| 2013-11-25 | 0 | 8.700 | 8.680 | 8.800 | - | - | 0 | 0 | - | 4.682 | 4.671 | 4.736 | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 8.700 | 8.650 | 8.840 | - | - | 0 | 0 | - | 4.682 | 4.655 | 4.757 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 8.700 | 8.610 | - | 8.510 | 8.700 | 9,064 | 78,295 | 8.6380 | 4.682 | 4.633 | - | 4.580 | 4.682 | 16,843 | 4.6485 | 0.00% |
| 2013-11-20 | 0 | 8.700 | 8.560 | 8.700 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.682 | 4.607 | 4.682 | 4.682 | 4.682 | 7,433 | 4.6819 | 0.00% |
| 2013-11-19 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.682 | 4.655 | 4.736 | 4.682 | 4.682 | 3,716 | 4.6819 | 0.00% |
| 2013-11-18 | 0 | 8.700 | 8.680 | - | 8.670 | 8.700 | 42,276 | 366,853 | 8.6776 | 4.682 | 4.671 | - | 4.666 | 4.682 | 78,558 | 4.6698 | 0.69% |
| 2013-11-15 | 0 | 8.640 | 8.600 | 8.660 | - | - | 0 | 0 | - | 4.650 | 4.628 | 4.660 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 8.640 | 8.600 | 8.640 | 8.640 | 8.640 | 2,208 | 19,054 | 8.6295 | 4.650 | 4.628 | 4.650 | 4.650 | 4.650 | 4,103 | 4.6440 | 0.00% |
| 2013-11-13 | 0 | 8.640 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.650 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 8.640 | 8.450 | 8.700 | - | - | 0 | 0 | - | 4.650 | 4.547 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 8.640 | 8.450 | 8.700 | - | - | 12 | 103 | 8.5833 | 4.650 | 4.547 | 4.682 | - | - | 22 | 4.6191 | 0.00% |
| 2013-11-08 | 0 | 8.640 | 8.450 | 8.680 | - | - | 0 | 0 | - | 4.650 | 4.547 | 4.671 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 8.640 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.650 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 8.640 | 8.500 | 8.650 | - | - | 0 | 0 | - | 4.650 | 4.574 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 8.640 | 8.550 | 8.640 | 8.640 | 8.640 | 6,000 | 51,840 | 8.6400 | 4.650 | 4.601 | 4.650 | 4.650 | 4.650 | 11,149 | 4.6496 | 0.47% |
| 2013-11-04 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 4.628 | 4.628 | 4.655 | - | - | 0 | - | 1.18% |
| 2013-11-01 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 8.500 | 8.400 | 8.640 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.650 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 8.500 | 8.400 | 8.640 | - | - | 316 | 2,638 | 8.3481 | 4.574 | 4.520 | 4.650 | - | - | 587 | 4.4925 | 0.00% |
| 2013-10-25 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.628 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 8.500 | 8.410 | 8.650 | - | - | 0 | 0 | - | 4.574 | 4.526 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 8.500 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.574 | 4.520 | 4.628 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 8.500 | 8.500 | 8.670 | 8.500 | 8.500 | 13,264 | 112,516 | 8.4828 | 4.574 | 4.574 | 4.666 | 4.574 | 4.574 | 24,647 | 4.5650 | -1.16% |
| 2013-10-18 | 0 | 8.600 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.628 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-17 | 0 | 8.600 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.628 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-10-16 | 0 | 8.600 | 8.500 | 8.670 | - | - | 80 | 675 | 8.4375 | 4.628 | 4.574 | 4.666 | - | - | 149 | 4.5406 | 0.00% |
| 2013-10-15 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.628 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 8.600 | 8.600 | 8.650 | - | - | 0 | 0 | - | 4.628 | 4.628 | 4.655 | - | - | 0 | - | 1.18% |
| 2013-10-10 | 0 | 8.500 | 8.500 | 8.690 | - | - | 10,000 | 85,000 | 8.5000 | 4.574 | 4.574 | 4.677 | - | - | 18,582 | 4.5743 | 0.00% |
| 2013-10-09 | 0 | 8.500 | 8.500 | 8.690 | 8.500 | 8.500 | 130,000 | 1,105,000 | 8.5000 | 4.574 | 4.574 | 4.677 | 4.574 | 4.574 | 241,568 | 4.5743 | -0.58% |
| 2013-10-08 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.650 | 169,600 | 1,455,532 | 8.5821 | 4.601 | 4.601 | 4.628 | 4.601 | 4.655 | 315,154 | 4.6185 | -0.58% |
| 2013-10-07 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 4.628 | 4.628 | 4.682 | 4.628 | 4.628 | 18,582 | 4.6281 | 0.94% |
| 2013-10-04 | 0 | 8.520 | 8.520 | 8.680 | - | - | 0 | 0 | - | 4.585 | 4.585 | 4.671 | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 8.520 | 8.400 | 8.690 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.677 | - | - | 0 | - | 0.00% |
| 2013-10-02 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 8.520 | 8.200 | 8.700 | - | - | 0 | 0 | - | 4.585 | 4.413 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-26 | 0 | 8.520 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 8.520 | 8.400 | 8.700 | - | - | 32 | 267 | 8.3438 | 4.585 | 4.520 | 4.682 | - | - | 59 | 4.4902 | 0.00% |
| 2013-09-24 | 0 | 8.520 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 8.520 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.585 | 4.520 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 8.520 | 8.520 | 8.670 | - | - | 0 | 0 | - | 4.585 | 4.585 | 4.666 | - | - | 0 | - | 0.24% |
| 2013-09-18 | 0 | 8.500 | 8.500 | 8.640 | - | - | 0 | 0 | - | 4.574 | 4.574 | 4.650 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 8.500 | 8.400 | 8.650 | 8.500 | 8.510 | 52,000 | 442,120 | 8.5023 | 4.574 | 4.520 | 4.655 | 4.574 | 4.580 | 96,627 | 4.5755 | -0.35% |
| 2013-09-16 | 0 | 8.530 | 8.530 | 8.650 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.590 | 4.590 | 4.655 | 4.574 | 4.574 | 11,149 | 4.5743 | 0.35% |
| 2013-09-13 | 0 | 8.500 | 8.500 | 8.650 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.574 | 4.574 | 4.655 | 4.574 | 4.574 | 7,433 | 4.5743 | 0.59% |
| 2013-09-12 | 0 | 8.450 | 8.410 | 8.650 | - | - | 0 | 0 | - | 4.547 | 4.526 | 4.655 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 8.450 | 8.410 | 8.700 | 8.450 | 8.450 | 24,000 | 202,800 | 8.4500 | 4.547 | 4.526 | 4.682 | 4.547 | 4.547 | 44,597 | 4.5474 | -1.63% |
| 2013-09-10 | 0 | 8.590 | 8.410 | 8.700 | - | - | 0 | 0 | - | 4.623 | 4.526 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 8.590 | 8.550 | 8.700 | - | - | 0 | 0 | - | 4.623 | 4.601 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 8.590 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.623 | 4.520 | 4.682 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 8.590 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.623 | 4.574 | 4.682 | - | - | 0 | - | -0.00% |
| 2013-09-04 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 4.623 | 4.596 | 4.649 | 4.623 | 4.623 | 19,036 | 4.6227 | 0.00% |
| 2013-09-03 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 20,000 | 176,000 | 8.8000 | 4.623 | 4.596 | 4.649 | 4.623 | 4.623 | 38,073 | 4.6227 | 0.92% |
| 2013-09-02 | 0 | 8.720 | 8.720 | 8.800 | 8.720 | 8.720 | 3,484 | 30,261 | 8.6857 | 4.581 | 4.581 | 4.623 | 4.581 | 4.581 | 6,632 | 4.5627 | -0.34% |
| 2013-08-30 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.800 | 54,000 | 474,200 | 8.7815 | 4.596 | 4.570 | 4.623 | 4.596 | 4.623 | 102,797 | 4.6130 | -0.11% |
| 2013-08-29 | 0 | 8.760 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.602 | 4.518 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 8.760 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.602 | 4.518 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 8.760 | 8.760 | 8.850 | 8.750 | 8.750 | 2,000 | 17,500 | 8.7500 | 4.602 | 4.602 | 4.649 | 4.596 | 4.596 | 3,807 | 4.5964 | -0.45% |
| 2013-08-26 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.623 | 4.570 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.728 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 8.800 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.728 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 8.800 | 8.600 | 8.800 | 8.800 | 8.800 | 40,000 | 352,000 | 8.8000 | 4.623 | 4.518 | 4.623 | 4.623 | 4.623 | 76,146 | 4.6227 | -0.23% |
| 2013-08-16 | 0 | 8.820 | 8.800 | 8.850 | - | - | 0 | 0 | - | 4.633 | 4.623 | 4.649 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 8.820 | 8.800 | 8.900 | 8.820 | 8.820 | 14,000 | 123,480 | 8.8200 | 4.633 | 4.623 | 4.675 | 4.633 | 4.633 | 26,651 | 4.6332 | -1.45% |
| 2013-08-13 | 0 | 8.950 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.702 | 4.518 | 4.728 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 8.950 | 8.600 | 9.100 | - | - | 0 | 0 | - | 4.702 | 4.518 | 4.780 | - | - | 0 | - | 0.00% |
| 2013-08-09 | 0 | 8.950 | 8.600 | 8.950 | - | - | 0 | 0 | - | 4.702 | 4.518 | 4.702 | - | - | 0 | - | -0.56% |
| 2013-08-08 | 0 | 9.000 | 8.600 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.728 | 4.518 | 4.728 | 4.728 | 4.728 | 3,807 | 4.7278 | 0.00% |
| 2013-08-07 | 0 | 9.000 | 8.600 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.728 | 4.518 | 4.728 | 4.728 | 4.728 | 3,807 | 4.7278 | 2.27% |
| 2013-08-06 | 0 | 8.800 | 8.700 | 8.900 | 8.600 | 8.800 | 46,000 | 398,100 | 8.6543 | 4.623 | 4.570 | 4.675 | 4.518 | 4.623 | 87,568 | 4.5462 | 2.92% |
| 2013-08-05 | 0 | 8.550 | 8.500 | 8.550 | - | - | 380 | 3,199 | 8.4184 | 4.491 | 4.465 | 4.491 | - | - | 723 | 4.4223 | 0.00% |
| 2013-08-02 | 0 | 8.550 | 8.500 | 8.700 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 4.491 | 4.465 | 4.570 | 4.491 | 4.491 | 3,807 | 4.4914 | -0.58% |
| 2013-08-01 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.518 | 4.413 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.518 | 4.413 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 8.600 | 8.450 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 4.518 | 4.439 | 4.518 | 4.518 | 4.518 | 3,807 | 4.5176 | 2.38% |
| 2013-07-29 | 0 | 8.400 | 8.350 | 8.690 | 8.400 | 8.400 | 6,968 | 58,405 | 8.3819 | 4.413 | 4.386 | 4.565 | 4.413 | 4.413 | 13,265 | 4.4031 | 0.00% |
| 2013-07-26 | 0 | 8.400 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.413 | 4.413 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 8.400 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.413 | 4.413 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 8.400 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.413 | 4.360 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 8.400 | 8.300 | 8.700 | - | - | 0 | 0 | - | 4.413 | 4.360 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 8.400 | 8.300 | 8.600 | 8.400 | 8.400 | 34,000 | 285,600 | 8.4000 | 4.413 | 4.360 | 4.518 | 4.413 | 4.413 | 64,724 | 4.4126 | -2.33% |
| 2013-07-19 | 0 | 8.600 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.518 | 4.413 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 8.600 | 8.400 | 8.600 | 8.400 | 8.600 | 7,068 | 59,600 | 8.4324 | 4.518 | 4.413 | 4.518 | 4.413 | 4.518 | 13,455 | 4.4296 | -1.15% |
| 2013-07-17 | 0 | 8.700 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.570 | 4.465 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 8.700 | 8.450 | 8.700 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 4.570 | 4.439 | 4.570 | 4.570 | 4.570 | 3,807 | 4.5702 | 0.58% |
| 2013-07-15 | 0 | 8.650 | 8.450 | 8.700 | 8.600 | 8.650 | 6,000 | 51,700 | 8.6167 | 4.544 | 4.439 | 4.570 | 4.518 | 4.544 | 11,422 | 4.5264 | 0.58% |
| 2013-07-12 | 0 | 8.600 | 8.300 | 8.600 | - | - | 0 | 0 | - | 4.518 | 4.360 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 8.600 | 8.350 | 8.650 | 8.500 | 8.600 | 12,000 | 102,300 | 8.5250 | 4.518 | 4.386 | 4.544 | 4.465 | 4.518 | 22,844 | 4.4782 | 1.18% |
| 2013-07-10 | 0 | 8.500 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.465 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 8.500 | 8.200 | 8.600 | - | - | 0 | 0 | - | 4.465 | 4.308 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 8.500 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.465 | 4.255 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 8.500 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.465 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 8.500 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.465 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 8.500 | 8.200 | - | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 4.465 | 4.308 | - | 4.465 | 4.465 | 3,807 | 4.4651 | 1.19% |
| 2013-07-02 | 0 | 8.400 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.255 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 8.400 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-06-27 | 0 | 8.400 | 8.250 | 8.400 | 8.200 | 8.400 | 14,000 | 116,000 | 8.2857 | 4.413 | 4.334 | 4.413 | 4.308 | 4.413 | 26,651 | 4.3525 | 3.70% |
| 2013-06-26 | 0 | 8.100 | 7.800 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.097 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 4.255 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2013-06-21 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 4.255 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 8.100 | 7.900 | 8.200 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 4.255 | 4.150 | 4.308 | 4.255 | 4.255 | 3,807 | 4.2550 | 0.00% |
| 2013-06-19 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 8.100 | 7.900 | 8.100 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.255 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 8.100 | 8.000 | - | - | - | 0 | 0 | - | 4.255 | 4.202 | - | - | - | 0 | - | 0.00% |
| 2013-06-14 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 4.255 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 4.255 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 8.100 | 7.900 | - | - | - | 0 | 0 | - | 4.255 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2013-06-10 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-07 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 8.100 | 7.900 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.150 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 8.100 | 8.100 | 8.200 | - | - | 0 | 0 | - | 4.255 | 4.255 | 4.308 | - | - | 0 | - | 0.62% |
| 2013-06-03 | 0 | 8.050 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.229 | 4.202 | 4.308 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 8.050 | 8.000 | 8.200 | 8.050 | 8.100 | 18,000 | 145,300 | 8.0722 | 4.229 | 4.202 | 4.308 | 4.229 | 4.255 | 34,266 | 4.2404 | -0.62% |
| 2013-05-30 | 0 | 8.100 | 8.000 | 8.200 | 8.100 | 8.100 | 10,320 | 83,550 | 8.0959 | 4.255 | 4.202 | 4.308 | 4.255 | 4.255 | 19,646 | 4.2529 | -1.22% |
| 2013-05-29 | 0 | 8.200 | 8.050 | 8.200 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 4.308 | 4.229 | 4.308 | 4.308 | 4.308 | 7,615 | 4.3075 | 0.24% |
| 2013-05-28 | 0 | 8.180 | 8.100 | 8.200 | 8.180 | 8.180 | 6,000 | 49,080 | 8.1800 | 4.297 | 4.255 | 4.308 | 4.297 | 4.297 | 11,422 | 4.2970 | 2.25% |
| 2013-05-27 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.200 | 50,000 | 403,180 | 8.0636 | 4.202 | 4.202 | 4.308 | 4.202 | 4.308 | 95,182 | 4.2359 | -3.61% |
| 2013-05-24 | 0 | 8.300 | 8.300 | - | 8.200 | 8.200 | 4,080 | 33,449 | 8.1983 | 4.360 | 4.360 | - | 4.308 | 4.308 | 7,767 | 4.3066 | -1.19% |
| 2013-05-23 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.413 | 4.308 | - | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.413 | 4.308 | - | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.413 | 4.308 | - | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 8.400 | 8.200 | - | - | - | 0 | 0 | - | 4.413 | 4.308 | - | - | - | 0 | - | 0.00% |
| 2013-05-16 | 0 | 8.400 | 8.260 | - | - | - | 0 | 0 | - | 4.413 | 4.339 | - | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 8.400 | 8.260 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.339 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 8.400 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.360 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 8.400 | 8.400 | 8.500 | - | - | 0 | 0 | - | 4.413 | 4.413 | 4.465 | - | - | 0 | - | 0.60% |
| 2013-05-03 | 0 | 8.350 | 8.350 | 8.500 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.386 | 4.386 | 4.465 | 4.281 | 4.281 | 19,036 | 4.2813 | 0.00% |
| 2013-05-02 | 0 | 8.350 | 8.180 | 8.500 | - | - | 0 | 0 | - | 4.386 | 4.297 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 8.350 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.386 | 4.255 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 8.350 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.386 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 8.350 | 8.210 | 8.500 | - | - | 0 | 0 | - | 4.386 | 4.313 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 8.350 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.386 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 8.350 | 8.350 | 8.500 | 8.300 | 8.350 | 11,520 | 95,716 | 8.3087 | 4.386 | 4.386 | 4.465 | 4.360 | 4.386 | 21,930 | 4.3646 | 0.00% |
| 2013-04-23 | 0 | 8.350 | 8.210 | 8.350 | - | - | 0 | 0 | - | 4.386 | 4.313 | 4.386 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 8.350 | 8.140 | 8.350 | - | - | 0 | 0 | - | 4.386 | 4.276 | 4.386 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 8.350 | 8.250 | 8.500 | 8.350 | 8.350 | 2,000 | 16,700 | 8.3500 | 4.386 | 4.334 | 4.465 | 4.386 | 4.386 | 3,807 | 4.3863 | 0.60% |
| 2013-04-18 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 4,836 | 40,055 | 8.2827 | 4.360 | 4.308 | 4.465 | 4.360 | 4.360 | 9,206 | 4.3509 | 0.00% |
| 2013-04-17 | 0 | 8.300 | 8.300 | 8.450 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 4.360 | 4.360 | 4.439 | 4.360 | 4.360 | 3,807 | 4.3601 | 0.61% |
| 2013-04-16 | 0 | 8.250 | 8.200 | 8.400 | 8.050 | 8.250 | 16,000 | 130,780 | 8.1738 | 4.334 | 4.308 | 4.413 | 4.229 | 4.334 | 30,458 | 4.2937 | -1.20% |
| 2013-04-15 | 0 | 8.350 | 8.300 | 8.500 | 8.250 | 8.350 | 4,000 | 33,200 | 8.3000 | 4.386 | 4.360 | 4.465 | 4.334 | 4.386 | 7,615 | 4.3601 | 1.21% |
| 2013-04-12 | 0 | 8.250 | 8.080 | 8.500 | - | - | 0 | 0 | - | 4.334 | 4.244 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 8.250 | 8.100 | 8.500 | 8.200 | 8.250 | 4,000 | 32,900 | 8.2250 | 4.334 | 4.255 | 4.465 | 4.308 | 4.334 | 7,615 | 4.3207 | 1.10% |
| 2013-04-10 | 0 | 8.160 | 8.160 | 8.500 | - | - | 0 | 0 | - | 4.287 | 4.287 | 4.465 | - | - | 0 | - | 1.24% |
| 2013-04-09 | 0 | 8.060 | 8.060 | 8.500 | 8.050 | 8.050 | 38,000 | 305,900 | 8.0500 | 4.234 | 4.234 | 4.465 | 4.229 | 4.229 | 72,339 | 4.2287 | -1.71% |
| 2013-04-08 | 0 | 8.200 | 8.100 | 8.250 | 8.200 | 8.500 | 82,000 | 686,480 | 8.3717 | 4.308 | 4.255 | 4.334 | 4.308 | 4.465 | 156,099 | 4.3977 | -5.20% |
| 2013-04-05 | 0 | 8.650 | 8.550 | 8.750 | - | - | 590,000 | 5,074,000 | 8.6000 | 4.544 | 4.491 | 4.596 | - | - | 1,123,152 | 4.5176 | 0.00% |
| 2013-04-03 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 12,912 | 111,179 | 8.6105 | 4.544 | 4.544 | 4.570 | 4.518 | 4.544 | 24,580 | 4.5232 | 0.00% |
| 2013-04-02 | 0 | 8.650 | 8.600 | 8.750 | 8.650 | 8.650 | 14,000 | 121,100 | 8.6500 | 4.544 | 4.518 | 4.596 | 4.544 | 4.544 | 26,651 | 4.5439 | -0.69% |
| 2013-03-28 | 0 | 8.710 | 8.650 | 8.780 | 8.710 | 8.710 | 3,760 | 32,468 | 8.6351 | 4.575 | 4.544 | 4.612 | 4.575 | 4.575 | 7,158 | 4.5361 | -0.46% |
| 2013-03-27 | 0 | 8.750 | 8.660 | 8.750 | - | - | 0 | 0 | - | 4.596 | 4.549 | 4.596 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.596 | 4.544 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 8.750 | 8.660 | 8.750 | - | - | 0 | 0 | - | 4.596 | 4.549 | 4.596 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.596 | 4.544 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.596 | 4.596 | 4.623 | 4.570 | 4.570 | 7,615 | 4.5702 | 1.16% |
| 2013-03-20 | 0 | 8.650 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.544 | 4.518 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 8.650 | 8.550 | 8.800 | - | - | 0 | 0 | - | 4.544 | 4.491 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 8.650 | 8.570 | 8.800 | - | - | 0 | 0 | - | 4.544 | 4.502 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 8.650 | 8.650 | 8.790 | 8.620 | 8.620 | 8,000 | 68,960 | 8.6200 | 4.544 | 4.544 | 4.617 | 4.528 | 4.528 | 15,229 | 4.5282 | 0.00% |
| 2013-03-14 | 0 | 8.650 | 8.500 | 8.800 | 8.600 | 8.650 | 8,000 | 69,000 | 8.6250 | 4.544 | 4.465 | 4.623 | 4.518 | 4.544 | 15,229 | 4.5308 | -0.57% |
| 2013-03-13 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.700 | 8,000 | 69,600 | 8.7000 | 4.570 | 4.570 | 4.649 | 4.570 | 4.570 | 15,229 | 4.5702 | -0.57% |
| 2013-03-12 | 0 | 8.750 | 8.750 | 8.900 | 8.750 | 8.800 | 12,000 | 105,400 | 8.7833 | 4.596 | 4.596 | 4.675 | 4.596 | 4.623 | 22,844 | 4.6140 | -0.57% |
| 2013-03-11 | 0 | 8.800 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.623 | 4.570 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-03-07 | 0 | 8.800 | 8.720 | 8.900 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 4.623 | 4.581 | 4.675 | 4.623 | 4.623 | 7,615 | 4.6227 | 0.00% |
| 2013-03-06 | 0 | 8.800 | 8.650 | 8.900 | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 4.623 | 4.544 | 4.675 | 4.623 | 4.623 | 3,807 | 4.6227 | 0.00% |
| 2013-03-05 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.623 | 4.518 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 8.800 | 7.000 | 8.900 | - | - | 0 | 0 | - | 4.623 | 3.677 | 4.675 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 8.800 | 8.700 | 8.900 | 8.700 | 8.800 | 24,000 | 210,600 | 8.7750 | 4.623 | 4.570 | 4.675 | 4.570 | 4.623 | 45,688 | 4.6096 | 1.15% |
| 2013-02-28 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 6,000 | 52,200 | 8.7000 | 4.570 | 4.570 | 4.623 | 4.570 | 4.570 | 11,422 | 4.5702 | 0.00% |
| 2013-02-27 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 4.570 | 4.518 | 4.623 | 4.570 | 4.570 | 7,615 | 4.5702 | 2.35% |
| 2013-02-26 | 0 | 8.500 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.465 | 4.413 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 4.465 | 4.465 | 4.570 | 4.465 | 4.465 | 38,073 | 4.4651 | 0.12% |
| 2013-02-22 | 0 | 8.490 | 8.400 | 8.700 | - | - | 0 | 0 | - | 4.460 | 4.413 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 8.490 | 8.400 | 8.690 | - | - | 632 | 5,277 | 8.3497 | 4.460 | 4.413 | 4.565 | - | - | 1,203 | 4.3862 | 0.00% |
| 2013-02-20 | 0 | 8.490 | 8.410 | 8.700 | - | - | 0 | 0 | - | 4.460 | 4.418 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 8.490 | 8.400 | 8.690 | - | - | 316 | 2,638 | 8.3481 | 4.460 | 4.413 | 4.565 | - | - | 602 | 4.3853 | 0.00% |
| 2013-02-18 | 0 | 8.490 | 8.490 | 8.700 | - | - | 0 | 0 | - | 4.460 | 4.460 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 8.490 | 8.490 | 8.700 | - | - | 0 | 0 | - | 4.460 | 4.460 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 8.490 | 8.410 | 8.600 | 8.490 | 8.490 | 2,000 | 16,980 | 8.4900 | 4.460 | 4.418 | 4.518 | 4.460 | 4.460 | 3,807 | 4.4599 | -0.12% |
| 2013-02-08 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.400 | 139,304 | 1,170,049 | 8.3992 | 4.465 | 4.465 | 4.491 | 4.413 | 4.413 | 265,186 | 4.4122 | 0.00% |
| 2013-02-07 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 64,000 | 543,300 | 8.4891 | 4.465 | 4.439 | 4.465 | 4.439 | 4.465 | 121,833 | 4.4594 | 0.00% |
| 2013-02-06 | 0 | 8.500 | 8.450 | 8.700 | 8.500 | 8.600 | 24,000 | 205,000 | 8.5417 | 4.465 | 4.439 | 4.570 | 4.465 | 4.518 | 45,688 | 4.4870 | -1.16% |
| 2013-02-05 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 4.518 | 4.491 | 4.544 | 4.518 | 4.518 | 7,615 | 4.5176 | -1.71% |
| 2013-02-04 | 0 | 8.750 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.596 | 4.544 | 4.623 | - | - | 0 | - | 0.00% |
| 2013-02-01 | 0 | 8.750 | 8.700 | 8.780 | 8.700 | 8.750 | 14,000 | 121,900 | 8.7071 | 4.596 | 4.570 | 4.612 | 4.570 | 4.596 | 26,651 | 4.5739 | 1.16% |
| 2013-01-31 | 0 | 8.650 | 8.650 | 8.700 | - | - | 0 | 0 | - | 4.544 | 4.544 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 10,000 | 86,220 | 8.6220 | 4.544 | 4.544 | 4.570 | 4.518 | 4.544 | 19,036 | 4.5292 | 0.00% |
| 2013-01-29 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.544 | 4.465 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.544 | 4.465 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 8.650 | 8.500 | 8.700 | - | - | 0 | 0 | - | 4.544 | 4.465 | 4.570 | - | - | 0 | - | 0.00% |
| 2013-01-24 | 0 | 8.650 | 8.600 | 8.680 | 8.450 | 8.650 | 38,000 | 327,200 | 8.6105 | 4.544 | 4.518 | 4.560 | 4.439 | 4.544 | 72,339 | 4.5232 | 1.17% |
| 2013-01-23 | 0 | 8.550 | 8.450 | 8.680 | - | - | 0 | 0 | - | 4.491 | 4.439 | 4.560 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.650 | 8,000 | 68,800 | 8.6000 | 4.491 | 4.491 | 4.544 | 4.491 | 4.544 | 15,229 | 4.5176 | 0.00% |
| 2013-01-21 | 0 | 8.550 | 8.500 | 8.600 | 8.450 | 8.550 | 16,052 | 136,254 | 8.4883 | 4.491 | 4.465 | 4.518 | 4.439 | 4.491 | 30,557 | 4.4590 | 0.00% |
| 2013-01-18 | 0 | 8.550 | 8.550 | 8.680 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 4.491 | 4.491 | 4.560 | 4.465 | 4.465 | 11,422 | 4.4651 | -0.58% |
| 2013-01-17 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 4.518 | 4.465 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-01-16 | 0 | 8.600 | 8.520 | 8.680 | - | - | 0 | 0 | - | 4.518 | 4.476 | 4.560 | - | - | 0 | - | 0.00% |
| 2013-01-15 | 0 | 8.600 | 8.520 | 8.700 | 8.580 | 8.600 | 24,000 | 206,320 | 8.5967 | 4.518 | 4.476 | 4.570 | 4.507 | 4.518 | 45,688 | 4.5159 | 0.47% |
| 2013-01-14 | 0 | 8.560 | 8.550 | 8.600 | - | - | 0 | 0 | - | 4.497 | 4.491 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 8.560 | 8.400 | 8.600 | - | - | 0 | 0 | - | 4.497 | 4.413 | 4.518 | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 8.560 | 8.500 | 8.560 | 8.580 | 8.600 | 12,000 | 103,160 | 8.5967 | 4.497 | 4.465 | 4.497 | 4.507 | 4.518 | 22,844 | 4.5159 | 0.71% |
| 2013-01-09 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 16,000 | 136,000 | 8.5000 | 4.465 | 4.413 | 4.518 | 4.465 | 4.465 | 30,458 | 4.4651 | 1.19% |
| 2013-01-08 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 2,000 | 16,800 | 8.4000 | 4.413 | 4.413 | 4.465 | 4.413 | 4.413 | 3,807 | 4.4126 | 1.20% |
| 2013-01-07 | 0 | 8.300 | 8.300 | 8.500 | - | - | 0 | 0 | - | 4.360 | 4.360 | 4.465 | - | - | 0 | - | 0.00% |
| 2013-01-04 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 4,000 | 33,200 | 8.3000 | 4.360 | 4.308 | 4.465 | 4.360 | 4.360 | 7,615 | 4.3601 | 0.00% |
| 2013-01-03 | 0 | 8.300 | 8.300 | 8.500 | - | - | 772 | 6,176 | 8.0000 | 4.360 | 4.360 | 4.465 | - | - | 1,470 | 4.2025 | 0.00% |
| 2013-01-02 | 0 | 8.300 | 8.300 | 8.500 | 8.250 | 8.250 | 4,532 | 37,362 | 8.2440 | 4.360 | 4.360 | 4.465 | 4.334 | 4.334 | 8,627 | 4.3307 | 0.00% |
| 2012-12-31 | 0 | 8.300 | 8.250 | 8.500 | - | - | 0 | 0 | - | 4.360 | 4.334 | 4.465 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.360 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.360 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 8.300 | 8.220 | 8.500 | 8.300 | 8.300 | 4,000 | 33,200 | 8.3000 | 4.360 | 4.318 | 4.465 | 4.360 | 4.360 | 7,615 | 4.3601 | 0.12% |
| 2012-12-21 | 0 | 8.290 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.355 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 8.290 | 8.220 | 8.500 | 8.290 | 8.290 | 10,000 | 82,900 | 8.2900 | 4.355 | 4.318 | 4.465 | 4.355 | 4.355 | 19,036 | 4.3548 | -0.12% |
| 2012-12-19 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 4.360 | 4.308 | 4.465 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 8.300 | 8.220 | 8.500 | 8.200 | 8.300 | 18,000 | 149,200 | 8.2889 | 4.360 | 4.318 | 4.465 | 4.308 | 4.360 | 34,266 | 4.3542 | 1.22% |
| 2012-12-17 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.400 | 65,152 | 536,596 | 8.2361 | 4.308 | 4.308 | 4.360 | 4.281 | 4.413 | 124,026 | 4.3265 | -2.73% |
| 2012-12-14 | 0 | 8.600 | 8.600 | 8.660 | 8.520 | 8.600 | 14,000 | 120,080 | 8.5771 | 4.428 | 4.428 | 4.459 | 4.387 | 4.428 | 27,189 | 4.4166 | 1.18% |
| 2012-12-13 | 0 | 8.500 | 8.470 | 8.600 | 8.500 | 8.500 | 15,204 | 129,113 | 8.4920 | 4.377 | 4.361 | 4.428 | 4.377 | 4.377 | 29,527 | 4.3728 | -0.58% |
| 2012-12-12 | 0 | 8.550 | 8.520 | 8.600 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 4.403 | 4.387 | 4.428 | 4.403 | 4.403 | 19,420 | 4.4026 | 0.00% |
| 2012-12-11 | 0 | 8.550 | 8.460 | 8.590 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 4.403 | 4.356 | 4.423 | 4.403 | 4.403 | 7,768 | 4.4026 | 0.00% |
| 2012-12-10 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 4.403 | 4.403 | 4.428 | 4.403 | 4.403 | 7,768 | 4.4026 | 0.00% |
| 2012-12-07 | 0 | 8.550 | 8.510 | 8.600 | 8.550 | 8.600 | 32,000 | 273,900 | 8.5594 | 4.403 | 4.382 | 4.428 | 4.403 | 4.428 | 62,145 | 4.4074 | 1.66% |
| 2012-12-06 | 0 | 8.410 | 8.410 | 8.520 | 8.400 | 8.410 | 8,000 | 67,240 | 8.4050 | 4.331 | 4.331 | 4.387 | 4.325 | 4.331 | 15,536 | 4.3279 | -0.36% |
| 2012-12-05 | 0 | 8.440 | 8.440 | 8.500 | - | - | 0 | 0 | - | 4.346 | 4.346 | 4.377 | - | - | 0 | - | 0.24% |
| 2012-12-04 | 0 | 8.420 | 8.300 | 8.500 | 8.420 | 8.420 | 16,000 | 134,720 | 8.4200 | 4.336 | 4.274 | 4.377 | 4.336 | 4.336 | 31,073 | 4.3357 | 0.36% |
| 2012-12-03 | 0 | 8.390 | 8.350 | 8.530 | 8.380 | 8.520 | 48,000 | 407,320 | 8.4858 | 4.320 | 4.300 | 4.392 | 4.315 | 4.387 | 93,218 | 4.3696 | -0.71% |
| 2012-11-30 | 0 | 8.450 | 8.400 | 8.500 | 8.100 | 8.450 | 87,304 | 728,423 | 8.3435 | 4.351 | 4.325 | 4.377 | 4.171 | 4.351 | 169,548 | 4.2963 | 5.62% |
| 2012-11-29 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 38,000 | 304,200 | 8.0053 | 4.119 | 4.094 | 4.119 | 4.119 | 4.145 | 73,797 | 4.1221 | 0.13% |
| 2012-11-28 | 0 | 7.990 | 7.900 | 8.000 | - | - | 0 | 0 | - | 4.114 | 4.068 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 7.990 | 7.920 | 7.990 | 7.990 | 7.990 | 4,000 | 31,960 | 7.9900 | 4.114 | 4.078 | 4.114 | 4.114 | 4.114 | 7,768 | 4.1142 | -0.13% |
| 2012-11-26 | 0 | 8.000 | 7.900 | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 4.119 | 4.068 | 4.119 | 4.119 | 4.119 | 3,884 | 4.1194 | 0.00% |
| 2012-11-23 | 0 | 8.000 | 7.950 | 8.000 | 8.050 | 8.050 | 20,000 | 161,000 | 8.0500 | 4.119 | 4.094 | 4.119 | 4.145 | 4.145 | 38,841 | 4.1451 | 0.00% |
| 2012-11-22 | 0 | 8.000 | 7.800 | 8.050 | - | - | 0 | 0 | - | 4.119 | 4.016 | 4.145 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 8.000 | 7.900 | 8.000 | - | - | 0 | 0 | - | 4.119 | 4.068 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 8.000 | 7.950 | 8.100 | 7.950 | 8.000 | 6,000 | 47,800 | 7.9667 | 4.119 | 4.094 | 4.171 | 4.094 | 4.119 | 11,652 | 4.1022 | 0.00% |
| 2012-11-19 | 0 | 8.000 | 8.000 | 8.100 | 7.900 | 8.000 | 30,736 | 244,637 | 7.9593 | 4.119 | 4.119 | 4.171 | 4.068 | 4.119 | 59,690 | 4.0984 | 0.63% |
| 2012-11-16 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.016 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.016 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-14 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.016 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 7.950 | 7.800 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.016 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-12 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.068 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.068 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 7.950 | 7.800 | 8.050 | - | - | 0 | 0 | - | 4.094 | 4.016 | 4.145 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 7.950 | 7.900 | 8.000 | - | - | 0 | 0 | - | 4.094 | 4.068 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-11-06 | 0 | 7.950 | 7.900 | 8.050 | - | - | 0 | 0 | - | 4.094 | 4.068 | 4.145 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 7.950 | 7.900 | 8.000 | 7.950 | 7.950 | 4,000 | 31,800 | 7.9500 | 4.094 | 4.068 | 4.119 | 4.094 | 4.094 | 7,768 | 4.0936 | 0.00% |
| 2012-11-02 | 0 | 7.950 | 7.950 | 8.100 | - | - | 0 | 0 | - | 4.094 | 4.094 | 4.171 | - | - | 0 | - | 0.00% |
| 2012-11-01 | 0 | 7.950 | 7.950 | 8.050 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 4.094 | 4.094 | 4.145 | 4.068 | 4.068 | 7,768 | 4.0679 | -0.63% |
| 2012-10-31 | 0 | 8.000 | 7.860 | 8.060 | - | - | 0 | 0 | - | 4.119 | 4.047 | 4.150 | - | - | 0 | - | 0.00% |
| 2012-10-30 | 0 | 8.000 | 7.850 | 8.050 | - | - | 0 | 0 | - | 4.119 | 4.042 | 4.145 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 8.000 | 7.810 | 8.200 | - | - | 0 | 0 | - | 4.119 | 4.022 | 4.222 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 8.000 | 7.800 | 8.100 | - | - | 0 | 0 | - | 4.119 | 4.016 | 4.171 | - | - | 0 | - | 0.00% |
| 2012-10-25 | 0 | 8.000 | 7.800 | 8.000 | - | - | 0 | 0 | - | 4.119 | 4.016 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 8.000 | 7.800 | 8.000 | - | - | 720 | 5,558 | 7.7194 | 4.119 | 4.016 | 4.119 | - | - | 1,398 | 3.9749 | 0.00% |
| 2012-10-22 | 0 | 8.000 | 7.700 | 8.020 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 4.119 | 3.965 | 4.130 | 4.119 | 4.119 | 19,420 | 4.1194 | 1.27% |
| 2012-10-19 | 0 | 7.900 | 7.710 | 8.000 | - | - | 0 | 0 | - | 4.068 | 3.970 | 4.119 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 7.900 | 7.800 | 7.900 | 7.820 | 7.900 | 10,000 | 78,520 | 7.8520 | 4.068 | 4.016 | 4.068 | 4.027 | 4.068 | 19,420 | 4.0432 | 1.15% |
| 2012-10-17 | 0 | 7.810 | 7.650 | 7.810 | 7.700 | 7.820 | 12,532 | 96,840 | 7.7274 | 4.022 | 3.939 | 4.022 | 3.965 | 4.027 | 24,338 | 3.9790 | 2.76% |
| 2012-10-16 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 3.913 | 3.862 | 3.965 | 3.913 | 3.913 | 3,884 | 3.9134 | 0.66% |
| 2012-10-15 | 0 | 7.550 | 7.300 | 7.600 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 3.888 | 3.759 | 3.913 | 3.888 | 3.888 | 3,884 | 3.8877 | 1.34% |
| 2012-10-12 | 0 | 7.450 | 7.300 | 7.600 | - | - | 96 | 691 | 7.1979 | 3.836 | 3.759 | 3.913 | - | - | 186 | 3.7064 | 0.00% |
| 2012-10-11 | 0 | 7.450 | 7.450 | 7.600 | - | - | 0 | 0 | - | 3.836 | 3.836 | 3.913 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 7.450 | 7.300 | 7.600 | 7.450 | 7.450 | 2,000 | 14,900 | 7.4500 | 3.836 | 3.759 | 3.913 | 3.836 | 3.836 | 3,884 | 3.8362 | 0.68% |
| 2012-10-09 | 0 | 7.400 | 7.400 | 7.550 | 7.300 | 7.550 | 20,000 | 149,200 | 7.4600 | 3.810 | 3.810 | 3.888 | 3.759 | 3.888 | 38,841 | 3.8413 | 2.07% |
| 2012-10-08 | 0 | 7.250 | 7.250 | 7.300 | - | - | 0 | 0 | - | 3.733 | 3.733 | 3.759 | - | - | 0 | - | 0.69% |
| 2012-10-05 | 0 | 7.200 | 7.150 | 7.300 | 7.100 | 7.200 | 20,000 | 143,100 | 7.1550 | 3.707 | 3.682 | 3.759 | 3.656 | 3.707 | 38,841 | 3.6843 | 2.86% |
| 2012-10-04 | 0 | 7.000 | 7.000 | - | - | - | 0 | 0 | - | 3.604 | 3.604 | - | - | - | 0 | - | 0.00% |
| 2012-10-03 | 0 | 7.000 | 6.800 | - | - | - | 0 | 0 | - | 3.604 | 3.501 | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 7.000 | 6.850 | - | - | - | 0 | 0 | - | 3.604 | 3.527 | - | - | - | 0 | - | 0.00% |
| 2012-09-27 | 0 | 7.000 | 6.800 | - | - | - | 0 | 0 | - | 3.604 | 3.501 | - | - | - | 0 | - | 0.00% |
| 2012-09-26 | 0 | 7.000 | 6.850 | - | - | - | 0 | 0 | - | 3.604 | 3.527 | - | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 7.000 | 6.850 | 7.150 | - | - | 0 | 0 | - | 3.604 | 3.527 | 3.682 | - | - | 0 | - | 0.00% |
| 2012-09-24 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.604 | 3.527 | 3.604 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 7.000 | 7.000 | 7.100 | 6.960 | 6.960 | 12,220 | 85,013 | 6.9569 | 3.604 | 3.604 | 3.656 | 3.584 | 3.584 | 23,732 | 3.5823 | 0.72% |
| 2012-09-20 | 0 | 6.950 | 6.950 | 7.150 | 6.850 | 6.850 | 12,672 | 86,601 | 6.8340 | 3.579 | 3.579 | 3.682 | 3.527 | 3.527 | 24,609 | 3.5190 | 0.00% |
| 2012-09-19 | 0 | 6.950 | 6.900 | 7.100 | - | - | 0 | 0 | - | 3.579 | 3.553 | 3.656 | - | - | 0 | - | 0.00% |
| 2012-09-18 | 0 | 6.950 | 6.900 | 7.100 | - | - | 0 | 0 | - | 3.579 | 3.553 | 3.656 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 6.950 | 6.800 | 7.100 | - | - | 1,168 | 7,872 | 6.7397 | 3.579 | 3.501 | 3.656 | - | - | 2,268 | 3.4704 | 0.00% |
| 2012-09-14 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.579 | 3.579 | 3.656 | - | - | 0 | - | 0.00% |
| 2012-09-13 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.579 | 3.553 | 3.604 | 3.579 | 3.579 | 11,652 | 3.5787 | 1.46% |
| 2012-09-12 | 0 | 6.850 | 6.800 | - | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.527 | 3.501 | - | 3.527 | 3.527 | 7,768 | 3.5272 | 0.74% |
| 2012-09-11 | 0 | 6.800 | 6.500 | - | - | - | 0 | 0 | - | 3.501 | 3.347 | - | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 6.800 | 5.650 | - | - | - | 0 | 0 | - | 3.501 | 2.909 | - | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 6.800 | 6.500 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.347 | 3.604 | - | - | 0 | - | 0.00% |
| 2012-09-06 | 0 | 7.000 | 6.900 | 7.200 | - | - | 0 | 0 | - | 3.501 | 3.451 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 7.000 | 6.900 | 7.200 | - | - | 0 | 0 | - | 3.501 | 3.451 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 2,532 | 17,697 | 6.9893 | 3.501 | 3.501 | - | 3.501 | 3.501 | 5,062 | 3.4961 | -1.41% |
| 2012-09-03 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.552 | 3.552 | 3.602 | - | - | 0 | - | 0.57% |
| 2012-08-31 | 0 | 7.060 | 6.950 | 7.200 | - | - | 0 | 0 | - | 3.531 | 3.476 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 7.060 | 6.950 | 7.200 | - | - | 0 | 0 | - | 3.531 | 3.476 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 7.060 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.531 | 3.501 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 7.060 | 7.010 | 7.200 | 7.000 | 7.060 | 12,336 | 86,518 | 7.0135 | 3.531 | 3.506 | 3.602 | 3.501 | 3.531 | 24,662 | 3.5082 | 0.86% |
| 2012-08-27 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.501 | 3.401 | 3.501 | 3.501 | 3.501 | 7,997 | 3.5015 | 2.19% |
| 2012-08-24 | 0 | 6.850 | 6.800 | - | - | - | 0 | 0 | - | 3.426 | 3.401 | - | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 6.850 | 6.850 | 7.000 | - | - | 1,360 | 9,180 | 6.7500 | 3.426 | 3.426 | 3.501 | - | - | 2,719 | 3.3764 | 0.29% |
| 2012-08-22 | 0 | 6.830 | 5.730 | 7.000 | - | - | 0 | 0 | - | 3.416 | 2.866 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.416 | 3.401 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.416 | 3.401 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.416 | 3.401 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 6.830 | 6.830 | 7.000 | - | - | 0 | 0 | - | 3.416 | 3.416 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 6.830 | 6.830 | 7.000 | - | - | 0 | 0 | - | 3.416 | 3.416 | 3.501 | - | - | 0 | - | 0.44% |
| 2012-08-14 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 3.401 | 3.401 | - | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 6.800 | 6.800 | - | 6.800 | 6.800 | 5,796 | 38,980 | 6.7253 | 3.401 | 3.401 | - | 3.401 | 3.401 | 11,587 | 3.3641 | -2.86% |
| 2012-08-10 | 0 | 7.000 | 5.900 | 7.000 | - | - | 0 | 0 | - | 3.501 | 2.951 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-09 | 0 | 7.000 | 6.900 | 7.100 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.501 | 3.451 | 3.552 | 3.501 | 3.501 | 7,997 | 3.5015 | 2.19% |
| 2012-08-08 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.426 | 3.426 | 3.501 | 3.426 | 3.426 | 7,997 | 3.4264 | 0.74% |
| 2012-08-07 | 0 | 6.800 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.401 | 3.401 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 6.800 | 6.600 | - | - | - | 30 | 204 | 6.8000 | 3.401 | 3.301 | - | - | - | 60 | 3.4014 | 0.00% |
| 2012-08-03 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 6.800 | 6.800 | - | 6.650 | 6.750 | 12,136 | 80,841 | 6.6613 | 3.401 | 3.401 | - | 3.326 | 3.376 | 24,262 | 3.3320 | 0.00% |
| 2012-08-01 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-07-27 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 6.800 | 6.600 | - | - | - | 0 | 0 | - | 3.401 | 3.301 | - | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 6.800 | 6.650 | 7.000 | - | - | 0 | 0 | - | 3.401 | 3.326 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.401 | 3.301 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 3.401 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 3.401 | 3.401 | - | - | - | 0 | - | 1.49% |
| 2012-07-19 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 3.351 | 3.351 | 3.401 | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 3.351 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.351 | 3.351 | 3.401 | 3.301 | 3.301 | 7,997 | 3.3014 | 3.08% |
| 2012-07-16 | 0 | 6.500 | 6.500 | - | 6.250 | 6.700 | 20,908 | 135,029 | 6.4582 | 3.251 | 3.251 | - | 3.126 | 3.351 | 41,798 | 3.2305 | -4.41% |
| 2012-07-13 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 3.401 | 3.351 | - | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 6.800 | 6.700 | - | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.401 | 3.351 | - | 3.401 | 3.401 | 39,983 | 3.4014 | -2.86% |
| 2012-07-03 | 0 | 7.000 | 6.850 | - | 6.800 | 7.000 | 26,000 | 177,400 | 6.8231 | 3.501 | 3.426 | - | 3.401 | 3.501 | 51,978 | 3.4130 | 6.06% |
| 2012-06-29 | 0 | 6.600 | 6.600 | - | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.301 | 3.301 | - | 3.276 | 3.276 | 11,995 | 3.2764 | 2.33% |
| 2012-06-28 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.226 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.226 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 6.450 | 6.400 | - | - | - | 0 | 0 | - | 3.226 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 3.226 | 3.201 | 3.226 | 3.226 | 3.226 | 11,995 | 3.2264 | 0.00% |
| 2012-06-22 | 0 | 6.450 | 6.300 | - | - | - | 0 | 0 | - | 3.226 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 6.450 | 6.450 | - | - | - | 0 | 0 | - | 3.226 | 3.226 | - | - | - | 0 | - | 0.78% |
| 2012-06-20 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 6.400 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.201 | 3.201 | 3.276 | - | - | 0 | - | 0.79% |
| 2012-06-14 | 0 | 6.350 | 6.350 | - | 6.300 | 6.300 | 6,336 | 39,893 | 6.2962 | 3.176 | 3.176 | - | 3.151 | 3.151 | 12,667 | 3.1495 | -1.55% |
| 2012-06-13 | 0 | 6.450 | 6.300 | - | - | - | 0 | 0 | - | 3.226 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 6.450 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.226 | 3.226 | 3.301 | - | - | 0 | - | 0.78% |
| 2012-06-11 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.201 | 3.201 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 3.201 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 3.201 | 3.101 | 3.201 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.201 | 3.151 | 3.251 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.201 | 3.151 | 3.251 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 3.201 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 6.400 | 6.300 | - | - | - | 0 | 0 | - | 3.201 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 6.400 | 6.300 | - | 6.250 | 6.400 | 7,264 | 45,873 | 6.3151 | 3.201 | 3.151 | - | 3.126 | 3.201 | 14,522 | 3.1589 | 0.00% |
| 2012-05-24 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 3.201 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 3.201 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 3.201 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 6.400 | 6.200 | - | - | - | 0 | 0 | - | 3.201 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 6.400 | 6.400 | - | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.201 | 3.201 | - | 3.151 | 3.151 | 19,992 | 3.1513 | -1.54% |
| 2012-05-17 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.251 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.251 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-05-15 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.251 | 3.201 | - | 3.251 | 3.251 | 19,992 | 3.2514 | -1.52% |
| 2012-05-14 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.301 | 3.201 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 6.600 | 6.550 | 6.600 | - | - | 0 | 0 | - | 3.301 | 3.276 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 3.301 | 3.301 | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 6.600 | 6.500 | - | - | - | 0 | 0 | - | 3.301 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 3.301 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 3.301 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.301 | 3.251 | - | 3.301 | 3.301 | 3,998 | 3.3014 | 0.00% |
| 2012-04-23 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 17,840 | 117,468 | 6.5845 | 3.301 | 3.251 | - | 3.301 | 3.301 | 35,665 | 3.2937 | -1.49% |
| 2012-04-20 | 0 | 6.700 | 6.600 | - | - | - | 0 | 0 | - | 3.351 | 3.301 | - | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 6.700 | 6.000 | - | - | - | 0 | 0 | - | 3.351 | 3.001 | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 6.700 | 6.000 | - | - | - | 0 | 0 | - | 3.351 | 3.001 | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 6.700 | 6.400 | - | - | - | 0 | 0 | - | 3.351 | 3.201 | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.351 | 3.251 | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 3.351 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 6.700 | 6.600 | - | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.351 | 3.301 | - | 3.351 | 3.351 | 3,998 | 3.3514 | 0.00% |
| 2012-03-30 | 0 | 6.700 | 6.620 | 6.710 | - | - | 1,264 | 8,342 | 6.5997 | 3.351 | 3.311 | 3.356 | - | - | 2,527 | 3.3012 | 0.00% |
| 2012-03-29 | 0 | 6.700 | 6.610 | 6.800 | - | - | 0 | 0 | - | 3.351 | 3.306 | 3.401 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 6.700 | 6.660 | - | 6.650 | 6.750 | 15,216 | 101,525 | 6.6723 | 3.351 | 3.331 | - | 3.326 | 3.376 | 30,419 | 3.3375 | -0.74% |
| 2012-03-27 | 0 | 6.750 | 6.750 | - | - | - | 0 | 0 | - | 3.376 | 3.376 | - | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 6.750 | 6.650 | - | - | - | 0 | 0 | - | 3.376 | 3.326 | - | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 6.750 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.376 | 3.326 | 3.426 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 6.750 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.376 | 3.376 | 3.426 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 6.750 | 6.250 | 6.750 | 6.750 | 6.750 | 6,000 | 40,500 | 6.7500 | 3.376 | 3.126 | 3.376 | 3.376 | 3.376 | 11,995 | 3.3764 | -1.46% |
| 2012-03-20 | 0 | 6.850 | 6.750 | - | - | - | 0 | 0 | - | 3.426 | 3.376 | - | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 6.850 | 6.750 | - | - | - | 0 | 0 | - | 3.426 | 3.376 | - | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 6.850 | 6.820 | 6.950 | - | - | 0 | 0 | - | 3.426 | 3.411 | 3.476 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 6.850 | 6.810 | 7.000 | 6.850 | 6.850 | 6,000 | 41,100 | 6.8500 | 3.426 | 3.406 | 3.501 | 3.426 | 3.426 | 11,995 | 3.4264 | 0.00% |
| 2012-03-14 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.850 | 16,000 | 109,600 | 6.8500 | 3.426 | 3.426 | 3.476 | 3.426 | 3.426 | 31,986 | 3.4264 | -0.72% |
| 2012-03-13 | 0 | 6.900 | 6.820 | 6.900 | 6.810 | 6.900 | 10,000 | 68,820 | 6.8820 | 3.451 | 3.411 | 3.451 | 3.406 | 3.451 | 19,992 | 3.4425 | 0.73% |
| 2012-03-12 | 0 | 6.850 | 6.710 | 7.000 | - | - | 0 | 0 | - | 3.426 | 3.356 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 6.850 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.426 | 3.426 | 3.501 | - | - | 0 | - | 0.74% |
| 2012-03-08 | 0 | 6.800 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.401 | 3.401 | 3.476 | - | - | 0 | - | 0.74% |
| 2012-03-07 | 0 | 6.750 | 6.700 | 6.850 | 6.600 | 6.750 | 12,000 | 80,700 | 6.7250 | 3.376 | 3.351 | 3.426 | 3.301 | 3.376 | 23,990 | 3.3639 | -0.74% |
| 2012-03-06 | 0 | 6.800 | 6.250 | 6.950 | - | - | 0 | 0 | - | 3.401 | 3.126 | 3.476 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 6.800 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.401 | 3.376 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 6.800 | 6.750 | 6.960 | - | - | 0 | 0 | - | 3.401 | 3.376 | 3.481 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 6.800 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.401 | 3.376 | 3.476 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 6.800 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.401 | 3.401 | 3.501 | - | - | 0 | - | 0.74% |
| 2012-02-28 | 0 | 6.750 | 6.610 | - | - | - | 0 | 0 | - | 3.376 | 3.306 | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 6.750 | 6.700 | 7.000 | 6.750 | 6.800 | 16,384 | 111,088 | 6.7803 | 3.376 | 3.351 | 3.501 | 3.376 | 3.401 | 32,754 | 3.3916 | -3.57% |
| 2012-02-24 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.351 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.351 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 7.000 | 6.250 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.126 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 7.000 | 6.700 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.501 | 3.351 | 3.501 | 3.501 | 3.501 | 3,998 | 3.5015 | 0.00% |
| 2012-02-20 | 0 | 7.000 | 6.250 | 7.200 | - | - | 0 | 0 | - | 3.501 | 3.126 | 3.602 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.301 | 3.501 | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.501 | 3.301 | 3.501 | - | - | 0 | - | -0.71% |
| 2012-02-15 | 0 | 7.050 | 6.800 | 7.100 | 7.000 | 7.050 | 6,180 | 43,313 | 7.0086 | 3.526 | 3.401 | 3.552 | 3.501 | 3.526 | 12,355 | 3.5058 | 1.29% |
| 2012-02-14 | 0 | 6.960 | 6.820 | 7.000 | 6.750 | 6.960 | 22,000 | 151,080 | 6.8673 | 3.481 | 3.411 | 3.501 | 3.376 | 3.481 | 43,981 | 3.4351 | 2.50% |
| 2012-02-13 | 0 | 6.790 | 6.600 | 6.800 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 3.396 | 3.301 | 3.401 | 3.396 | 3.396 | 7,997 | 3.3964 | -0.15% |
| 2012-02-10 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 3.401 | 3.301 | 3.401 | - | - | 0 | - | 0.00% |
| 2012-02-09 | 0 | 6.800 | 6.650 | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.401 | 3.326 | 3.401 | 3.401 | 3.401 | 3,998 | 3.4014 | 0.89% |
| 2012-02-08 | 0 | 6.740 | 6.650 | 6.740 | 6.700 | 6.740 | 6,000 | 40,280 | 6.7133 | 3.371 | 3.326 | 3.371 | 3.351 | 3.371 | 11,995 | 3.3581 | 1.35% |
| 2012-02-07 | 0 | 6.650 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.326 | 3.276 | 3.351 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 6.650 | 6.550 | 6.700 | 6.650 | 6.650 | 4,000 | 26,600 | 6.6500 | 3.326 | 3.276 | 3.351 | 3.326 | 3.326 | 7,997 | 3.3264 | 0.76% |
| 2012-02-03 | 0 | 6.600 | 6.400 | - | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 3.301 | 3.201 | - | 3.301 | 3.301 | 39,983 | 3.3014 | 0.15% |
| 2012-02-02 | 0 | 6.590 | 6.020 | 6.600 | - | - | 0 | 0 | - | 3.296 | 3.011 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-02-01 | 0 | 6.590 | 6.010 | 6.600 | - | - | 0 | 0 | - | 3.296 | 3.006 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 6.590 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.296 | 3.201 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 6.590 | 6.400 | 6.590 | - | - | 0 | 0 | - | 3.296 | 3.201 | 3.296 | - | - | 0 | - | -0.15% |
| 2012-01-27 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.301 | 3.201 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.301 | 3.201 | 3.301 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 6.600 | 6.400 | 6.700 | - | - | 0 | 0 | - | 3.301 | 3.201 | 3.351 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 6.600 | 6.400 | - | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.301 | 3.201 | - | 3.301 | 3.301 | 3,998 | 3.3014 | 1.54% |
| 2012-01-18 | 0 | 6.500 | 6.400 | 6.700 | - | - | 0 | 0 | - | 3.251 | 3.201 | 3.351 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 6.500 | 6.400 | 6.650 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 3.251 | 3.201 | 3.326 | 3.251 | 3.251 | 3,998 | 3.2514 | 3.17% |
| 2012-01-16 | 0 | 6.300 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.151 | 3.151 | 3.226 | - | - | 0 | - | 0.80% |
| 2012-01-13 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 3.126 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 3.126 | 3.051 | - | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 3.126 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 6.250 | 6.200 | - | - | - | 0 | 0 | - | 3.126 | 3.101 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 3.126 | 3.051 | 3.226 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 3.126 | 3.051 | 3.226 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 6.250 | 6.100 | 6.450 | - | - | 0 | 0 | - | 3.126 | 3.051 | 3.226 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 6.250 | 6.150 | - | - | - | 0 | 0 | - | 3.126 | 3.076 | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 3.126 | 3.051 | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 6.250 | 6.050 | 6.450 | - | - | 0 | 0 | - | 3.126 | 3.026 | 3.226 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 6.250 | 6.000 | - | - | - | 0 | 0 | - | 3.126 | 3.001 | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 3.126 | 3.051 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 6.250 | 6.100 | 6.250 | - | - | 0 | 0 | - | 3.126 | 3.051 | 3.126 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 6.250 | 6.050 | - | - | - | 0 | 0 | - | 3.126 | 3.026 | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 3.126 | 3.026 | 3.126 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 3.126 | 3.026 | 3.126 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 6.250 | 6.000 | 6.250 | - | - | 0 | 0 | - | 3.126 | 3.001 | 3.126 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 6.250 | 6.050 | 6.250 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 3.126 | 3.026 | 3.126 | 3.126 | 3.126 | 7,997 | 3.1263 | -0.79% |
| 2011-12-15 | 0 | 6.300 | 6.050 | - | - | - | 0 | 0 | - | 3.151 | 3.026 | - | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 6.300 | 6.150 | - | - | - | 0 | 0 | - | 3.151 | 3.076 | - | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 6.300 | 6.150 | - | - | - | 0 | 0 | - | 3.151 | 3.076 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 6.400 | 6.400 | - | 6.350 | 6.350 | 6,336 | 40,210 | 6.3463 | 3.151 | 3.151 | - | 3.127 | 3.127 | 12,868 | 3.1249 | -0.78% |
| 2011-12-09 | 0 | 6.450 | 6.250 | 6.500 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 3.176 | 3.077 | 3.201 | 3.176 | 3.176 | 12,185 | 3.1760 | -1.53% |
| 2011-12-08 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.225 | 3.201 | 3.250 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 30,000 | 197,300 | 6.5767 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 60,927 | 3.2383 | -2.09% |
| 2011-12-06 | 0 | 6.690 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.294 | 3.225 | 3.299 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 6.690 | 6.600 | 6.690 | - | - | 0 | 0 | - | 3.294 | 3.250 | 3.294 | - | - | 0 | - | -0.15% |
| 2011-12-02 | 0 | 6.700 | 6.650 | 6.700 | - | - | 0 | 0 | - | 3.299 | 3.274 | 3.299 | - | - | 0 | - | -0.59% |
| 2011-12-01 | 0 | 6.740 | 6.600 | 6.750 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.319 | 3.250 | 3.324 | 3.324 | 3.324 | 8,124 | 3.3237 | 0.60% |
| 2011-11-30 | 0 | 6.700 | 6.600 | 6.800 | 6.700 | 6.700 | 20,000 | 134,000 | 6.7000 | 3.299 | 3.250 | 3.348 | 3.299 | 3.299 | 40,618 | 3.2991 | 0.00% |
| 2011-11-29 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.299 | 3.250 | 3.299 | 3.299 | 3.299 | 8,124 | 3.2991 | 0.00% |
| 2011-11-28 | 0 | 6.700 | 6.550 | 6.700 | 6.700 | 6.700 | 6,128 | 40,993 | 6.6895 | 3.299 | 3.225 | 3.299 | 3.299 | 3.299 | 12,445 | 3.2939 | 2.29% |
| 2011-11-25 | 0 | 6.550 | 6.100 | 7.000 | - | - | 0 | 0 | - | 3.225 | 3.004 | 3.447 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 6.550 | 6.050 | 6.650 | - | - | 0 | 0 | - | 3.225 | 2.979 | 3.274 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.550 | 20,000 | 130,100 | 6.5050 | 3.225 | 3.201 | 3.250 | 3.201 | 3.225 | 40,618 | 3.2030 | -0.76% |
| 2011-11-22 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 3.250 | 3.225 | 3.274 | 3.250 | 3.250 | 32,494 | 3.2498 | 0.76% |
| 2011-11-21 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.225 | 3.201 | 3.299 | 3.225 | 3.225 | 12,185 | 3.2252 | -2.24% |
| 2011-11-18 | 0 | 6.700 | 6.600 | 6.880 | - | - | 0 | 0 | - | 3.299 | 3.250 | 3.388 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 6.700 | 6.600 | 6.850 | - | - | 0 | 0 | - | 3.299 | 3.250 | 3.373 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 6.700 | 6.650 | 6.950 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.299 | 3.274 | 3.422 | 3.299 | 3.299 | 8,124 | 3.2991 | -0.89% |
| 2011-11-15 | 0 | 6.760 | 6.610 | 6.900 | - | - | 0 | 0 | - | 3.329 | 3.255 | 3.398 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 6.760 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.329 | 3.250 | 3.422 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 6.760 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.329 | 3.250 | 3.422 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 6.760 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.329 | 3.201 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 6.760 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.329 | 3.250 | 3.338 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 6.760 | 6.550 | 6.880 | - | - | 0 | 0 | - | 3.329 | 3.225 | 3.388 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 6.760 | 6.600 | 6.800 | - | - | 0 | 0 | - | 3.329 | 3.250 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 6.760 | 6.500 | 6.950 | - | - | 0 | 0 | - | 3.329 | 3.201 | 3.422 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 6.760 | 6.010 | 6.790 | 6.760 | 6.760 | 2,000 | 13,520 | 6.7600 | 3.329 | 2.959 | 3.343 | 3.329 | 3.329 | 4,062 | 3.3286 | -0.29% |
| 2011-11-02 | 0 | 6.780 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.338 | 3.250 | 3.338 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 6.780 | 6.600 | 6.780 | - | - | 0 | 0 | - | 3.338 | 3.250 | 3.338 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 6.780 | 6.600 | 6.800 | - | - | 160 | 1,046 | 6.5375 | 3.338 | 3.250 | 3.348 | - | - | 325 | 3.2190 | 0.00% |
| 2011-10-28 | 0 | 6.780 | 6.710 | 6.800 | - | - | 1,544 | 10,211 | 6.6133 | 3.338 | 3.304 | 3.348 | - | - | 3,136 | 3.2564 | 0.00% |
| 2011-10-27 | 0 | 6.780 | 6.550 | 6.800 | 6.780 | 6.780 | 6,000 | 40,680 | 6.7800 | 3.338 | 3.225 | 3.348 | 3.338 | 3.338 | 12,185 | 3.3384 | 0.44% |
| 2011-10-26 | 0 | 6.750 | 6.550 | 6.800 | - | - | 0 | 0 | - | 3.324 | 3.225 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 6.750 | 6.500 | 6.900 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.324 | 3.201 | 3.398 | 3.324 | 3.324 | 8,124 | 3.3237 | 0.75% |
| 2011-10-24 | 0 | 6.700 | 6.500 | 6.900 | - | - | 0 | 0 | - | 3.299 | 3.201 | 3.398 | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 6.700 | 6.400 | 6.800 | - | - | 0 | 0 | - | 3.299 | 3.151 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 6.700 | 6.400 | 6.800 | - | - | 0 | 0 | - | 3.299 | 3.151 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.299 | 3.250 | 3.299 | 3.299 | 3.299 | 8,124 | 3.2991 | 1.98% |
| 2011-10-18 | 0 | 6.570 | 6.100 | 6.700 | - | - | 0 | 0 | - | 3.235 | 3.004 | 3.299 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 6.570 | 6.300 | 6.590 | 6.000 | 6.570 | 25,520 | 159,060 | 6.2328 | 3.235 | 3.102 | 3.245 | 2.954 | 3.235 | 51,828 | 3.0690 | -1.94% |
| 2011-10-14 | 0 | 6.700 | 6.400 | - | - | - | 0 | 0 | - | 3.299 | 3.151 | - | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 6.700 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.299 | 3.225 | 3.299 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.750 | 8,000 | 53,800 | 6.7250 | 3.299 | 3.299 | 3.348 | 3.299 | 3.324 | 16,247 | 3.3114 | 1.52% |
| 2011-10-11 | 0 | 6.600 | 6.450 | 6.700 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.250 | 3.176 | 3.299 | 3.250 | 3.250 | 4,062 | 3.2498 | 1.54% |
| 2011-10-10 | 0 | 6.500 | 6.500 | - | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 3.201 | 3.201 | - | 3.102 | 3.102 | 8,124 | 3.1021 | 9.24% |
| 2011-10-07 | 0 | 5.950 | 5.650 | 6.500 | 5.950 | 5.950 | 4,400 | 26,180 | 5.9500 | 2.930 | 2.782 | 3.201 | 2.930 | 2.930 | 8,936 | 2.9298 | -10.53% |
| 2011-10-06 | 0 | 6.650 | 5.500 | 6.800 | - | - | 0 | 0 | - | 3.274 | 2.708 | 3.348 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 6.650 | 5.050 | 6.650 | - | - | 0 | 0 | - | 3.274 | 2.487 | 3.274 | - | - | 0 | - | 0.00% |
| 2011-10-03 | 0 | 6.650 | 5.010 | - | - | - | 0 | 0 | - | 3.274 | 2.467 | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 6.650 | 5.950 | 6.890 | - | - | 0 | 0 | - | 3.274 | 2.930 | 3.393 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 6.650 | 6.000 | - | - | - | 0 | 0 | - | 3.274 | 2.954 | - | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 6.650 | 6.000 | 7.000 | - | - | 0 | 0 | - | 3.274 | 2.954 | 3.447 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 6.650 | 5.500 | 6.700 | - | - | 0 | 0 | - | 3.274 | 2.708 | 3.299 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 6.650 | 6.000 | 6.650 | - | - | 0 | 0 | - | 3.274 | 2.954 | 3.274 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 6.650 | 6.000 | 6.900 | - | - | 0 | 0 | - | 3.274 | 2.954 | 3.398 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 6.650 | 6.500 | 6.750 | - | - | 0 | 0 | - | 3.274 | 3.201 | 3.324 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 6.650 | 6.550 | 6.650 | 6.600 | 6.650 | 16,000 | 105,800 | 6.6125 | 3.274 | 3.225 | 3.274 | 3.250 | 3.274 | 32,494 | 3.2560 | 0.30% |
| 2011-09-19 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.265 | 3.169 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.265 | 3.169 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 3.265 | 3.169 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 6.800 | 6.650 | 6.900 | 6.600 | 6.800 | 36,000 | 239,100 | 6.6417 | 3.265 | 3.193 | 3.313 | 3.169 | 3.265 | 74,987 | 3.1886 | -1.45% |
| 2011-09-12 | 0 | 6.900 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.217 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 6.900 | 6.800 | 7.090 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.404 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 6.900 | 6.800 | 7.080 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.399 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 6.900 | 6.780 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.255 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.900 | 4,968 | 34,182 | 6.8804 | 3.313 | 3.289 | 3.337 | 3.313 | 3.313 | 10,348 | 3.3032 | 0.58% |
| 2011-09-01 | 0 | 6.860 | 6.860 | 7.000 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.293 | 3.293 | 3.361 | 3.265 | 3.265 | 12,498 | 3.2646 | -2.00% |
| 2011-08-31 | 0 | 7.000 | 6.800 | 7.200 | - | - | 0 | 0 | - | 3.361 | 3.265 | 3.457 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 7.000 | 6.600 | 7.170 | - | - | 0 | 0 | - | 3.361 | 3.169 | 3.442 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 7.000 | 6.850 | 7.160 | - | - | 0 | 0 | - | 3.361 | 3.289 | 3.437 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 7.000 | 7.000 | 7.200 | 6.980 | 6.980 | 2,912 | 20,207 | 6.9392 | 3.361 | 3.361 | 3.457 | 3.351 | 3.351 | 6,066 | 3.3314 | 0.00% |
| 2011-08-25 | 0 | 7.000 | 6.900 | 7.190 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.361 | 3.313 | 3.452 | 3.361 | 3.361 | 8,332 | 3.3606 | 1.45% |
| 2011-08-24 | 0 | 6.900 | 6.900 | 7.050 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | 3.313 | 3.385 | 3.313 | 3.313 | 4,166 | 3.3126 | 0.73% |
| 2011-08-23 | 0 | 6.850 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.289 | 3.289 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 6.850 | 6.850 | 7.050 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.289 | 3.289 | 3.385 | 3.265 | 3.265 | 12,498 | 3.2646 | -1.44% |
| 2011-08-19 | 0 | 6.950 | 6.850 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.337 | 3.289 | 3.361 | 3.337 | 3.337 | 12,498 | 3.3366 | 0.72% |
| 2011-08-18 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 6.900 | 6.800 | 6.900 | 6.900 | 6.950 | 5,764 | 39,518 | 6.8560 | 3.313 | 3.265 | 3.313 | 3.313 | 3.337 | 12,006 | 3.2915 | 0.00% |
| 2011-08-16 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | 3.289 | 3.313 | 3.313 | 3.313 | 4,166 | 3.3126 | 0.73% |
| 2011-08-15 | 0 | 6.850 | 6.750 | 7.000 | 6.700 | 6.850 | 38,000 | 258,800 | 6.8105 | 3.289 | 3.241 | 3.361 | 3.217 | 3.289 | 79,153 | 3.2696 | 2.24% |
| 2011-08-12 | 0 | 6.700 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.217 | 3.121 | 3.265 | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.217 | 3.125 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 6.700 | 5.700 | 6.800 | - | - | 0 | 0 | - | 3.217 | 2.736 | 3.265 | - | - | 0 | - | 0.00% |
| 2011-08-09 | 0 | 6.700 | 5.300 | 6.900 | - | - | 0 | 0 | - | 3.217 | 2.544 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-08-08 | 0 | 6.700 | 6.000 | 6.700 | - | - | 0 | 0 | - | 3.217 | 2.881 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-08-05 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 22,764 | 152,327 | 6.6916 | 3.217 | 3.169 | 3.217 | 3.217 | 3.217 | 47,417 | 3.2125 | -2.90% |
| 2011-08-04 | 0 | 6.900 | 6.800 | 7.100 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.409 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 6.900 | 5.810 | 7.100 | - | - | 0 | 0 | - | 3.313 | 2.789 | 3.409 | - | - | 0 | - | 0.00% |
| 2011-08-02 | 0 | 6.900 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.289 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | 3.313 | 3.361 | 3.313 | 3.313 | 4,166 | 3.3126 | 0.00% |
| 2011-07-29 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.289 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.289 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 6.900 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.289 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.313 | 3.361 | - | - | 0 | - | 0.73% |
| 2011-07-25 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 6.850 | 6.850 | 7.000 | - | - | 0 | 0 | - | 3.289 | 3.289 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 6.850 | 6.800 | 7.050 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.385 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 6.850 | 6.800 | 7.050 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.385 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.289 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.289 | 3.289 | 3.313 | 3.289 | 3.289 | 4,166 | 3.2886 | 0.00% |
| 2011-07-15 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 6.850 | 6.710 | 7.050 | 6.800 | 6.850 | 24,000 | 163,700 | 6.8208 | 3.289 | 3.221 | 3.385 | 3.265 | 3.289 | 49,991 | 3.2746 | 0.00% |
| 2011-07-13 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.289 | 3.217 | 3.289 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 6.850 | 6.670 | 6.850 | - | - | 0 | 0 | - | 3.289 | 3.202 | 3.289 | - | - | 0 | - | 0.00% |
| 2011-07-11 | 0 | 6.850 | 6.700 | 6.890 | - | - | 0 | 0 | - | 3.289 | 3.217 | 3.308 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 6.850 | 6.750 | 6.900 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.289 | 3.241 | 3.313 | 3.289 | 3.289 | 8,332 | 3.2886 | 0.74% |
| 2011-07-07 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.265 | 3.265 | 3.289 | 3.241 | 3.241 | 20,830 | 3.2406 | 0.74% |
| 2011-07-06 | 0 | 6.750 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.241 | 3.241 | 3.289 | - | - | 0 | - | 0.75% |
| 2011-07-05 | 0 | 6.700 | 6.600 | - | 6.700 | 6.700 | 11,520 | 76,728 | 6.6604 | 3.217 | 3.169 | - | 3.217 | 3.217 | 23,996 | 3.1976 | -1.47% |
| 2011-07-04 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.900 | 14,304 | 97,436 | 6.8118 | 3.265 | 3.241 | 3.313 | 3.265 | 3.313 | 29,795 | 3.2702 | -1.45% |
| 2011-06-30 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-29 | 0 | 6.900 | 6.750 | 6.900 | 6.750 | 6.900 | 14,000 | 95,700 | 6.8357 | 3.313 | 3.241 | 3.313 | 3.241 | 3.313 | 29,161 | 3.2817 | 0.73% |
| 2011-06-28 | 0 | 6.850 | 6.650 | - | - | - | 0 | 0 | - | 3.289 | 3.193 | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 6.850 | 6.650 | 7.000 | 6.850 | 6.850 | 8,000 | 54,800 | 6.8500 | 3.289 | 3.193 | 3.361 | 3.289 | 3.289 | 16,664 | 3.2886 | 0.00% |
| 2011-06-24 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.289 | 3.217 | 3.289 | - | - | 0 | - | 0.00% |
| 2011-06-23 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 3.289 | - | 3.289 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 6.850 | 6.700 | 6.900 | - | - | 4,256 | 29,153 | 6.8499 | 3.289 | 3.217 | 3.313 | - | - | 8,865 | 3.2885 | 0.00% |
| 2011-06-21 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 3.289 | - | 3.289 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 6.850 | - | 6.900 | - | - | 0 | 0 | - | 3.289 | - | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-17 | 0 | 6.850 | 6.700 | 6.850 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.289 | 3.217 | 3.289 | 3.289 | 3.289 | 4,166 | 3.2886 | 0.00% |
| 2011-06-16 | 0 | 6.850 | 6.650 | 6.900 | 6.850 | 6.850 | 6,000 | 41,100 | 6.8500 | 3.289 | 3.193 | 3.313 | 3.289 | 3.289 | 12,498 | 3.2886 | -0.72% |
| 2011-06-15 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.217 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 6.900 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.313 | - | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 6.900 | 6.500 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.121 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-09 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.313 | - | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-08 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-06-02 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | 3.241 | 3.313 | 3.313 | 3.313 | 4,166 | 3.3126 | 0.00% |
| 2011-06-01 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 6.900 | 6.750 | - | - | - | 0 | 0 | - | 3.313 | 3.241 | - | - | - | 0 | - | 0.00% |
| 2011-05-30 | 0 | 6.900 | 6.750 | - | 6.900 | 6.900 | 3,742 | 25,436 | 6.7974 | 3.313 | 3.241 | - | 3.313 | 3.313 | 7,794 | 3.2634 | 1.47% |
| 2011-05-27 | 0 | 6.800 | 6.700 | 7.000 | 6.800 | 7.000 | 16,000 | 110,400 | 6.9000 | 3.265 | 3.217 | 3.361 | 3.265 | 3.361 | 33,327 | 3.3126 | -2.16% |
| 2011-05-26 | 0 | 6.950 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.337 | 3.241 | 3.337 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 6.950 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.337 | 3.217 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-05-24 | 0 | 6.950 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.337 | 3.241 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-05-23 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 3.337 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-20 | 0 | 6.950 | 6.800 | 6.950 | 6.900 | 6.950 | 6,000 | 41,500 | 6.9167 | 3.337 | 3.265 | 3.337 | 3.313 | 3.337 | 12,498 | 3.3206 | -0.71% |
| 2011-05-19 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.361 | - | 3.361 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.361 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-17 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.361 | - | 3.457 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.361 | - | 3.457 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 7.000 | 6.750 | - | - | - | 0 | 0 | - | 3.361 | 3.241 | - | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 7.000 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.361 | 3.241 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-05-11 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.361 | 3.265 | 3.361 | 3.361 | 3.361 | 4,166 | 3.3606 | 2.19% |
| 2011-05-09 | 0 | 6.850 | 6.750 | 7.000 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 3.289 | 3.241 | 3.361 | 3.289 | 3.289 | 8,332 | 3.2886 | 0.00% |
| 2011-05-06 | 0 | 6.850 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.289 | 3.241 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.289 | 3.241 | 3.289 | 3.289 | 3.289 | 4,166 | 3.2886 | 0.74% |
| 2011-05-04 | 0 | 6.800 | 6.700 | 6.950 | 6.800 | 6.850 | 4,000 | 27,300 | 6.8250 | 3.265 | 3.217 | 3.337 | 3.265 | 3.289 | 8,332 | 3.2766 | -2.86% |
| 2011-05-03 | 0 | 7.000 | 6.750 | 7.000 | 6.900 | 7.000 | 8,000 | 55,600 | 6.9500 | 3.361 | 3.241 | 3.361 | 3.313 | 3.361 | 16,664 | 3.3366 | 2.19% |
| 2011-04-29 | 0 | 6.850 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.217 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 6.850 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 6.850 | 6.750 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.241 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-04-26 | 0 | 6.850 | 6.700 | 6.980 | 6.800 | 6.850 | 6,000 | 41,000 | 6.8333 | 3.289 | 3.217 | 3.351 | 3.265 | 3.289 | 12,498 | 3.2806 | 0.00% |
| 2011-04-21 | 0 | 6.850 | 6.650 | 6.900 | 6.800 | 6.850 | 6,000 | 40,900 | 6.8167 | 3.289 | 3.193 | 3.313 | 3.265 | 3.289 | 12,498 | 3.2726 | 0.88% |
| 2011-04-20 | 0 | 6.790 | 6.650 | 6.790 | 6.790 | 6.790 | 4,000 | 27,160 | 6.7900 | 3.260 | 3.193 | 3.260 | 3.260 | 3.260 | 8,332 | 3.2598 | 0.30% |
| 2011-04-19 | 0 | 6.770 | 6.600 | 6.790 | - | - | 0 | 0 | - | 3.250 | 3.169 | 3.260 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 6.770 | 6.650 | 6.770 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 3.250 | 3.193 | 3.250 | 3.255 | 3.255 | 4,166 | 3.2550 | 1.04% |
| 2011-04-15 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.800 | 16,000 | 107,600 | 6.7250 | 3.217 | 3.193 | 3.265 | 3.217 | 3.265 | 33,327 | 3.2286 | 0.75% |
| 2011-04-14 | 0 | 6.650 | 6.650 | 6.900 | 6.650 | 6.850 | 24,000 | 160,400 | 6.6833 | 3.193 | 3.193 | 3.313 | 3.193 | 3.289 | 49,991 | 3.2086 | -2.92% |
| 2011-04-13 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.289 | 3.313 | - | - | 0 | - | 0.74% |
| 2011-04-12 | 0 | 6.800 | 6.650 | 6.900 | - | - | 0 | 0 | - | 3.265 | 3.193 | 3.313 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 6.800 | 6.650 | 6.890 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 3.265 | 3.193 | 3.308 | 3.265 | 3.265 | 16,664 | 3.2646 | 0.00% |
| 2011-04-08 | 0 | 6.800 | 6.710 | 6.800 | 6.750 | 6.800 | 8,000 | 54,200 | 6.7750 | 3.265 | 3.221 | 3.265 | 3.241 | 3.265 | 16,664 | 3.2526 | 1.95% |
| 2011-04-07 | 0 | 6.670 | 6.650 | - | 6.650 | 6.670 | 22,000 | 146,380 | 6.6536 | 3.202 | 3.193 | - | 3.193 | 3.202 | 45,825 | 3.1943 | 0.30% |
| 2011-04-06 | 0 | 6.650 | 6.600 | 6.680 | - | - | 0 | 0 | - | 3.193 | 3.169 | 3.207 | - | - | 0 | - | 0.00% |
| 2011-04-04 | 0 | 6.650 | 6.600 | 6.690 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 3.193 | 3.169 | 3.212 | 3.193 | 3.193 | 12,498 | 3.1926 | 0.76% |
| 2011-04-01 | 0 | 6.600 | 6.580 | 6.600 | - | - | 0 | 0 | - | 3.169 | 3.159 | 3.169 | - | - | 0 | - | 0.00% |
| 2011-03-31 | 0 | 6.600 | 6.550 | 6.640 | 6.550 | 6.600 | 24,000 | 157,400 | 6.5583 | 3.169 | 3.145 | 3.188 | 3.145 | 3.169 | 49,991 | 3.1486 | -2.22% |
| 2011-03-30 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.241 | 3.121 | - | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 3.241 | 3.169 | 3.241 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 3.241 | 3.169 | 3.241 | - | - | 0 | - | -0.74% |
| 2011-03-25 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.265 | - | 3.265 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 6.800 | - | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.265 | - | 3.265 | 3.265 | 3.265 | 4,166 | 3.2646 | 3.03% |
| 2011-03-23 | 0 | 6.600 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.169 | 3.121 | 3.265 | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 6.600 | 6.510 | 6.800 | - | - | 0 | 0 | - | 3.169 | 3.125 | 3.265 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 6.600 | 6.550 | 6.700 | 6.550 | 6.600 | 8,000 | 52,600 | 6.5750 | 3.169 | 3.145 | 3.217 | 3.145 | 3.169 | 16,664 | 3.1566 | 3.12% |
| 2011-03-18 | 0 | 6.400 | 6.300 | - | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 3.073 | 3.025 | - | 3.073 | 3.073 | 8,332 | 3.0725 | -1.54% |
| 2011-03-17 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 3.121 | 3.025 | - | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.121 | 3.073 | - | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 6.500 | 6.350 | 6.550 | 6.500 | 6.550 | 10,000 | 65,300 | 6.5300 | 3.121 | 3.049 | 3.145 | 3.121 | 3.145 | 20,830 | 3.1350 | -2.26% |
| 2011-03-14 | 0 | 6.650 | 6.500 | 6.650 | 6.600 | 6.650 | 10,000 | 66,100 | 6.6100 | 3.193 | 3.121 | 3.193 | 3.169 | 3.193 | 20,830 | 3.1734 | 0.00% |
| 2011-03-11 | 0 | 6.650 | 6.500 | 6.650 | - | - | 0 | 0 | - | 3.193 | 3.121 | 3.193 | - | - | 0 | - | -0.75% |
| 2011-03-10 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.217 | 3.169 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-03-09 | 0 | 6.700 | 6.650 | 6.750 | 6.550 | 6.700 | 44,672 | 294,995 | 6.6036 | 3.217 | 3.193 | 3.241 | 3.145 | 3.217 | 93,050 | 3.1703 | 1.52% |
| 2011-03-08 | 0 | 6.600 | 6.550 | 6.600 | - | - | 0 | 0 | - | 3.169 | 3.145 | 3.169 | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 6.600 | 6.600 | 6.800 | - | - | 0 | 0 | - | 3.169 | 3.169 | 3.265 | - | - | 0 | - | 0.76% |
| 2011-03-04 | 0 | 6.550 | 6.520 | 7.100 | - | - | 0 | 0 | - | 3.145 | 3.130 | 3.409 | - | - | 0 | - | 0.00% |
| 2011-03-03 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 3.145 | 3.145 | 3.217 | 3.145 | 3.145 | 41,659 | 3.1446 | 0.00% |
| 2011-03-02 | 0 | 6.550 | 6.500 | - | - | - | 0 | 0 | - | 3.145 | 3.121 | - | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 6.550 | 6.510 | - | - | - | 0 | 0 | - | 3.145 | 3.125 | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 6.550 | 6.450 | 7.000 | - | - | 0 | 0 | - | 3.145 | 3.097 | 3.361 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 36,000 | 235,800 | 6.5500 | 3.145 | 3.121 | 3.169 | 3.145 | 3.145 | 74,987 | 3.1446 | 0.00% |
| 2011-02-24 | 0 | 6.550 | 6.500 | 6.650 | 6.550 | 6.600 | 80,000 | 526,000 | 6.5750 | 3.145 | 3.121 | 3.193 | 3.145 | 3.169 | 166,637 | 3.1566 | 0.00% |
| 2011-02-23 | 0 | 6.550 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.145 | 3.145 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 6.550 | 6.410 | 6.600 | 6.550 | 6.600 | 12,000 | 78,840 | 6.5700 | 3.145 | 3.077 | 3.169 | 3.145 | 3.169 | 24,996 | 3.1542 | -2.24% |
| 2011-02-21 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.217 | 3.169 | 3.217 | 3.217 | 3.217 | 8,332 | 3.2166 | 0.60% |
| 2011-02-18 | 0 | 6.660 | 6.660 | - | - | - | 0 | 0 | - | 3.197 | 3.197 | - | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 6.660 | 6.600 | - | - | - | 200 | 1,300 | 6.5000 | 3.197 | 3.169 | - | - | - | 417 | 3.1206 | 0.00% |
| 2011-02-16 | 0 | 6.660 | 6.660 | 6.900 | 6.600 | 6.660 | 8,112 | 53,659 | 6.6148 | 3.197 | 3.197 | 3.313 | 3.169 | 3.197 | 16,897 | 3.1757 | -0.89% |
| 2011-02-15 | 0 | 6.720 | 6.650 | - | 6.700 | 6.720 | 44,000 | 295,380 | 6.7132 | 3.226 | 3.193 | - | 3.217 | 3.226 | 91,650 | 3.2229 | 1.05% |
| 2011-02-14 | 0 | 6.650 | 6.650 | 6.690 | 6.650 | 6.650 | 48,000 | 319,200 | 6.6500 | 3.193 | 3.193 | 3.212 | 3.193 | 3.193 | 99,982 | 3.1926 | 0.00% |
| 2011-02-11 | 0 | 6.650 | 6.500 | 6.690 | - | - | 0 | 0 | - | 3.193 | 3.121 | 3.212 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 6.650 | 6.500 | 6.700 | - | - | 0 | 0 | - | 3.193 | 3.121 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-02-09 | 0 | 6.650 | 6.550 | - | - | - | 0 | 0 | - | 3.193 | 3.145 | - | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 34,000 | 226,100 | 6.6500 | 3.193 | 3.193 | 3.217 | 3.193 | 3.193 | 70,821 | 3.1926 | 0.00% |
| 2011-02-07 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 10,000 | 66,500 | 6.6500 | 3.193 | 3.193 | 3.217 | 3.193 | 3.193 | 20,830 | 3.1926 | 0.00% |
| 2011-02-02 | 0 | 6.650 | 6.550 | 6.780 | - | - | 0 | 0 | - | 3.193 | 3.145 | 3.255 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 8,000 | 53,500 | 6.6875 | 3.193 | 3.193 | 3.217 | 3.193 | 3.217 | 16,664 | 3.2106 | -0.75% |
| 2011-01-31 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.217 | 3.169 | 3.217 | 3.217 | 3.217 | 4,166 | 3.2166 | 0.00% |
| 2011-01-28 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.217 | 3.169 | 3.217 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.217 | 3.169 | 3.217 | 3.217 | 3.217 | 4,166 | 3.2166 | 0.00% |
| 2011-01-26 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.217 | 3.193 | 3.217 | 3.217 | 3.217 | 8,332 | 3.2166 | 0.75% |
| 2011-01-25 | 0 | 6.650 | 6.600 | 6.680 | - | - | 0 | 0 | - | 3.193 | 3.169 | 3.207 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 6.650 | - | 6.850 | - | - | 0 | 0 | - | 3.193 | - | 3.289 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.650 | 6.460 | 6.690 | - | - | 0 | 0 | - | 3.193 | 3.101 | 3.212 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 6.650 | 6.510 | 6.700 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 3.193 | 3.125 | 3.217 | 3.193 | 3.193 | 4,166 | 3.1926 | 0.61% |
| 2011-01-19 | 0 | 6.610 | 6.610 | 6.700 | 6.600 | 6.610 | 38,000 | 250,880 | 6.6021 | 3.173 | 3.173 | 3.217 | 3.169 | 3.173 | 79,153 | 3.1696 | 0.15% |
| 2011-01-18 | 0 | 6.600 | 6.450 | 6.640 | - | - | 0 | 0 | - | 3.169 | 3.097 | 3.188 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 14,000 | 92,400 | 6.6000 | 3.169 | 3.169 | 3.193 | 3.169 | 3.169 | 29,161 | 3.1686 | 0.00% |
| 2011-01-14 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.169 | 3.145 | 3.169 | 3.169 | 3.169 | 4,166 | 3.1686 | 0.76% |
| 2011-01-13 | 0 | 6.550 | 6.550 | 6.590 | 6.550 | 6.550 | 21,548 | 141,062 | 6.5464 | 3.145 | 3.145 | 3.164 | 3.145 | 3.145 | 44,884 | 3.1428 | 0.00% |
| 2011-01-12 | 0 | 6.550 | 6.550 | 6.600 | - | - | 0 | 0 | - | 3.145 | 3.145 | 3.169 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 30,000 | 196,500 | 6.5500 | 3.145 | 3.145 | 3.169 | 3.145 | 3.145 | 62,489 | 3.1446 | 0.00% |
| 2011-01-10 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 3.145 | 3.121 | 3.169 | 3.145 | 3.145 | 20,830 | 3.1446 | 0.77% |
| 2011-01-07 | 0 | 6.500 | 6.460 | 6.540 | 6.500 | 6.500 | 25,264 | 164,090 | 6.4950 | 3.121 | 3.101 | 3.140 | 3.121 | 3.121 | 52,624 | 3.1182 | 0.15% |
| 2011-01-06 | 0 | 6.490 | 6.330 | 6.490 | - | - | 1,264 | 7,900 | 6.2500 | 3.116 | 3.039 | 3.116 | - | - | 2,633 | 3.0005 | 0.00% |
| 2011-01-05 | 0 | 6.490 | 6.400 | 6.500 | - | - | 0 | 0 | - | 3.116 | 3.073 | 3.121 | - | - | 0 | - | 0.00% |
| 2011-01-04 | 0 | 6.490 | 6.400 | 6.490 | 6.400 | 6.490 | 66,000 | 422,860 | 6.4070 | 3.116 | 3.073 | 3.116 | 3.073 | 3.116 | 137,475 | 3.0759 | 1.41% |
| 2011-01-03 | 0 | 6.400 | 6.300 | 6.400 | 6.350 | 6.400 | 22,000 | 140,300 | 6.3773 | 3.073 | 3.025 | 3.073 | 3.049 | 3.073 | 45,825 | 3.0616 | 0.63% |
| 2010-12-31 | 0 | 6.360 | 6.000 | 6.380 | - | - | 0 | 0 | - | 3.053 | 2.881 | 3.063 | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 6.360 | 6.050 | 6.400 | 6.360 | 6.360 | 2,023 | 12,867 | 6.3604 | 3.053 | 2.905 | 3.073 | 3.053 | 3.053 | 4,214 | 3.0535 | -0.31% |
| 2010-12-29 | 0 | 6.380 | 6.100 | 6.380 | 6.380 | 6.380 | 2,000 | 12,760 | 6.3800 | 3.063 | 2.929 | 3.063 | 3.063 | 3.063 | 4,166 | 3.0629 | 1.27% |
| 2010-12-28 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.881 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 6.300 | 6.070 | 6.400 | - | - | 0 | 0 | - | 3.025 | 2.914 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 6.300 | 6.050 | 6.350 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.049 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 6.300 | 6.050 | 6.350 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.049 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 6.300 | 6.000 | 6.340 | - | - | 0 | 0 | - | 3.025 | 2.881 | 3.044 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 6.300 | 6.050 | 6.340 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.044 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 6.300 | 6.050 | 6.400 | - | - | 0 | 0 | - | 3.025 | 2.905 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 6.300 | 6.040 | 6.340 | - | - | 920 | 5,612 | 6.1000 | 3.025 | 2.900 | 3.044 | - | - | 1,916 | 2.9285 | 0.00% |
| 2010-12-13 | 0 | 6.300 | 6.030 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.895 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.953 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.953 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.953 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 6.300 | 6.100 | 6.350 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.049 | - | - | 0 | - | 0.00% |
| 2010-12-03 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.953 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.977 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-12-01 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.977 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-11-30 | 0 | 6.300 | 6.100 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.025 | 2.929 | 3.025 | 3.025 | 3.025 | 20,830 | 3.0245 | 0.00% |
| 2010-11-29 | 0 | 6.300 | - | 6.300 | 6.250 | 6.300 | 20,000 | 125,500 | 6.2750 | 3.025 | - | 3.025 | 3.001 | 3.025 | 41,659 | 3.0125 | 1.29% |
| 2010-11-26 | 0 | 6.220 | - | 6.300 | - | - | 0 | 0 | - | 2.986 | - | 3.025 | - | - | 0 | - | 0.00% |
| 2010-11-25 | 0 | 6.220 | 6.220 | 6.300 | - | - | 0 | 0 | - | 2.986 | 2.986 | 3.025 | - | - | 0 | - | 0.16% |
| 2010-11-24 | 0 | 6.210 | 6.210 | 6.350 | 6.210 | 6.210 | 10,000 | 62,100 | 6.2100 | 2.981 | 2.981 | 3.049 | 2.981 | 2.981 | 20,830 | 2.9813 | 0.00% |
| 2010-11-23 | 0 | 6.210 | 6.200 | 6.300 | 6.210 | 6.210 | 4,000 | 24,840 | 6.2100 | 2.981 | 2.977 | 3.025 | 2.981 | 2.981 | 8,332 | 2.9813 | -0.64% |
| 2010-11-22 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.300 | 70,000 | 439,600 | 6.2800 | 3.001 | 3.001 | 3.049 | 3.001 | 3.025 | 145,807 | 3.0149 | -0.79% |
| 2010-11-19 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.025 | 3.001 | 3.073 | 3.025 | 3.025 | 41,659 | 3.0245 | 0.00% |
| 2010-11-18 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 30,000 | 189,000 | 6.3000 | 3.025 | 3.025 | 3.073 | 3.025 | 3.025 | 62,489 | 3.0245 | 0.80% |
| 2010-11-17 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 3.001 | 3.001 | 3.025 | 3.001 | 3.001 | 20,830 | 3.0005 | -0.79% |
| 2010-11-16 | 0 | 6.300 | 6.220 | 6.400 | 6.260 | 6.300 | 24,000 | 150,400 | 6.2667 | 3.025 | 2.986 | 3.073 | 3.005 | 3.025 | 49,991 | 3.0085 | 0.00% |
| 2010-11-15 | 0 | 6.300 | 6.220 | 6.400 | 6.300 | 6.300 | 22,000 | 138,600 | 6.3000 | 3.025 | 2.986 | 3.073 | 3.025 | 3.025 | 45,825 | 3.0245 | 0.64% |
| 2010-11-12 | 0 | 6.260 | 6.260 | 6.400 | 6.260 | 6.400 | 30,000 | 190,600 | 6.3533 | 3.005 | 3.005 | 3.073 | 3.005 | 3.073 | 62,489 | 3.0501 | 0.16% |
| 2010-11-11 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 14,000 | 87,500 | 6.2500 | 3.001 | 3.001 | 3.073 | 3.001 | 3.001 | 29,161 | 3.0005 | -1.57% |
| 2010-11-10 | 0 | 6.350 | 6.250 | 6.450 | - | - | 0 | 0 | - | 3.049 | 3.001 | 3.097 | - | - | 0 | - | 0.00% |
| 2010-11-09 | 0 | 6.350 | 6.250 | 6.400 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.049 | 3.001 | 3.073 | 3.049 | 3.049 | 8,332 | 3.0485 | -0.78% |
| 2010-11-08 | 0 | 6.400 | 6.320 | 6.450 | 6.400 | 6.400 | 16,000 | 102,400 | 6.4000 | 3.073 | 3.034 | 3.097 | 3.073 | 3.073 | 33,327 | 3.0725 | 0.00% |
| 2010-11-05 | 0 | 6.400 | 6.300 | 6.500 | 6.400 | 6.400 | 12,000 | 76,800 | 6.4000 | 3.073 | 3.025 | 3.121 | 3.073 | 3.073 | 24,996 | 3.0725 | 3.23% |
| 2010-11-04 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.977 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-11-03 | 0 | 6.200 | 6.120 | - | - | - | 0 | 0 | - | 2.977 | 2.938 | - | - | - | 0 | - | 0.00% |
| 2010-11-02 | 0 | 6.200 | 6.110 | 6.250 | 6.100 | 6.200 | 34,000 | 209,600 | 6.1647 | 2.977 | 2.933 | 3.001 | 2.929 | 2.977 | 70,821 | 2.9596 | 1.64% |
| 2010-11-01 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 42,000 | 256,200 | 6.1000 | 2.929 | 2.929 | 2.977 | 2.929 | 2.929 | 87,484 | 2.9285 | 0.49% |
| 2010-10-29 | 0 | 6.070 | 6.020 | 6.200 | - | - | 0 | 0 | - | 2.914 | 2.890 | 2.977 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 6.070 | 6.070 | 6.200 | - | - | 0 | 0 | - | 2.914 | 2.914 | 2.977 | - | - | 0 | - | 0.33% |
| 2010-10-27 | 0 | 6.050 | 6.050 | 6.120 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.905 | 2.905 | 2.938 | 2.905 | 2.905 | 4,166 | 2.9045 | -0.82% |
| 2010-10-26 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.150 | 64,000 | 390,600 | 6.1031 | 2.929 | 2.905 | 2.929 | 2.929 | 2.953 | 133,310 | 2.9300 | 0.00% |
| 2010-10-25 | 0 | 6.100 | 6.100 | 6.280 | 6.100 | 6.110 | 28,000 | 170,820 | 6.1007 | 2.929 | 2.929 | 3.015 | 2.929 | 2.933 | 58,323 | 2.9289 | -0.49% |
| 2010-10-22 | 0 | 6.130 | 6.100 | 6.140 | 6.080 | 6.130 | 55,484 | 338,324 | 6.0977 | 2.943 | 2.929 | 2.948 | 2.919 | 2.943 | 115,571 | 2.9274 | 0.49% |
| 2010-10-21 | 0 | 6.100 | 6.100 | 6.180 | 6.100 | 6.120 | 38,000 | 231,840 | 6.1011 | 2.929 | 2.929 | 2.967 | 2.929 | 2.938 | 79,153 | 2.9290 | 0.00% |
| 2010-10-20 | 0 | 6.100 | 6.060 | 6.100 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 2.929 | 2.909 | 2.929 | 2.929 | 2.929 | 16,664 | 2.9285 | -1.61% |
| 2010-10-19 | 0 | 6.200 | 6.150 | 6.200 | - | - | 0 | 0 | - | 2.977 | 2.953 | 2.977 | - | - | 0 | - | 0.00% |
| 2010-10-18 | 0 | 6.200 | 6.140 | 6.250 | 6.180 | 6.200 | 12,000 | 74,200 | 6.1833 | 2.977 | 2.948 | 3.001 | 2.967 | 2.977 | 24,996 | 2.9685 | 0.32% |
| 2010-10-15 | 0 | 6.180 | 6.240 | 6.250 | 6.100 | 6.200 | 61,772 | 380,789 | 6.1644 | 2.967 | 2.996 | 3.001 | 2.929 | 2.977 | 128,669 | 2.9595 | -1.12% |
| 2010-10-14 | 0 | 6.250 | 6.180 | 6.250 | 6.100 | 6.250 | 68,000 | 419,800 | 6.1735 | 3.001 | 2.967 | 3.001 | 2.929 | 3.001 | 141,641 | 2.9638 | 2.12% |
| 2010-10-13 | 0 | 6.120 | 6.120 | 6.140 | 6.100 | 6.120 | 86,532 | 528,053 | 6.1024 | 2.938 | 2.938 | 2.948 | 2.929 | 2.938 | 180,243 | 2.9297 | 0.33% |
| 2010-10-12 | 0 | 6.100 | 6.100 | 6.190 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 2.929 | 2.929 | 2.972 | 2.929 | 2.929 | 4,166 | 2.9285 | -1.45% |
| 2010-10-11 | 0 | 6.190 | 6.160 | 6.200 | 6.190 | 6.190 | 10,000 | 61,900 | 6.1900 | 2.972 | 2.957 | 2.977 | 2.972 | 2.972 | 20,830 | 2.9717 | 1.48% |
| 2010-10-08 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 142,000 | 866,200 | 6.1000 | 2.929 | 2.929 | 2.953 | 2.929 | 2.929 | 295,781 | 2.9285 | 0.00% |
| 2010-10-07 | 0 | 6.100 | 6.060 | 6.100 | 6.100 | 6.100 | 96,000 | 585,600 | 6.1000 | 2.929 | 2.909 | 2.929 | 2.929 | 2.929 | 199,964 | 2.9285 | 0.66% |
| 2010-10-06 | 0 | 6.060 | 6.060 | 6.100 | 6.050 | 6.060 | 77,000 | 466,010 | 6.0521 | 2.909 | 2.909 | 2.929 | 2.905 | 2.909 | 160,388 | 2.9055 | 0.17% |
| 2010-10-05 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 60,000 | 365,500 | 6.0917 | 2.905 | 2.905 | 2.929 | 2.905 | 2.929 | 124,978 | 2.9245 | -0.82% |
| 2010-10-04 | 0 | 6.100 | 6.050 | 6.120 | 6.100 | 6.200 | 315,040 | 1,934,844 | 6.1416 | 2.929 | 2.905 | 2.938 | 2.929 | 2.977 | 656,216 | 2.9485 | -1.61% |
| 2010-09-30 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.200 | 136,000 | 843,200 | 6.2000 | 2.977 | 2.972 | 2.977 | 2.977 | 2.977 | 283,283 | 2.9765 | -0.96% |
| 2010-09-29 | 0 | 6.260 | 6.250 | 6.300 | 6.250 | 6.300 | 31,600 | 198,380 | 6.2778 | 3.005 | 3.001 | 3.025 | 3.001 | 3.025 | 65,822 | 3.0139 | -0.63% |
| 2010-09-28 | 0 | 6.300 | 6.260 | 6.400 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.025 | 3.005 | 3.073 | 3.025 | 3.025 | 41,659 | 3.0245 | 0.00% |
| 2010-09-27 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 3.025 | 2.977 | 3.073 | 3.025 | 3.025 | 24,996 | 3.0245 | 0.64% |
| 2010-09-24 | 0 | 6.260 | 6.230 | 6.460 | 6.260 | 6.260 | 8,532 | 53,389 | 6.2575 | 3.005 | 2.991 | 3.101 | 3.005 | 3.005 | 17,772 | 3.0041 | -0.32% |
| 2010-09-22 | 0 | 6.280 | 6.260 | 6.300 | 6.280 | 6.280 | 20,000 | 125,600 | 6.2800 | 3.015 | 3.005 | 3.025 | 3.015 | 3.015 | 41,659 | 3.0149 | -0.32% |
| 2010-09-21 | 0 | 6.300 | 6.260 | 6.300 | - | - | 0 | 0 | - | 3.025 | 3.005 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 6.300 | 6.260 | 6.300 | 6.300 | 6.300 | 16,000 | 100,800 | 6.3000 | 3.025 | 3.005 | 3.025 | 3.025 | 3.025 | 33,327 | 3.0245 | 0.00% |
| 2010-09-17 | 0 | 6.300 | 6.220 | 6.350 | 6.300 | 6.350 | 22,000 | 139,200 | 6.3273 | 3.025 | 2.986 | 3.049 | 3.025 | 3.049 | 45,825 | 3.0376 | 0.00% |
| 2010-09-16 | 0 | 6.300 | 6.260 | 6.350 | - | - | 0 | 0 | - | 3.025 | 3.005 | 3.049 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 6.300 | 6.250 | 6.350 | 6.300 | 6.330 | 46,000 | 290,280 | 6.3104 | 3.025 | 3.001 | 3.049 | 3.025 | 3.039 | 95,816 | 3.0295 | -0.47% |
| 2010-09-14 | 0 | 6.330 | 6.250 | 6.350 | 6.330 | 6.330 | 14,000 | 88,620 | 6.3300 | 3.039 | 3.001 | 3.049 | 3.039 | 3.039 | 29,161 | 3.0389 | -0.47% |
| 2010-09-13 | 0 | 6.360 | 6.260 | 6.400 | 6.350 | 6.360 | 20,000 | 127,100 | 6.3550 | 3.053 | 3.005 | 3.073 | 3.049 | 3.053 | 41,659 | 3.0509 | -0.62% |
| 2010-09-10 | 0 | 6.400 | 6.250 | 6.500 | - | - | 0 | 0 | - | 3.073 | 3.001 | 3.121 | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 6.400 | 6.300 | 6.800 | - | - | 0 | 0 | - | 3.073 | 3.025 | 3.265 | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 6.400 | 6.360 | 6.800 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.073 | 3.053 | 3.265 | 3.073 | 3.073 | 20,830 | 3.0725 | 1.11% |
| 2010-09-07 | 0 | 6.330 | 6.330 | 6.450 | 6.330 | 6.340 | 10,000 | 63,360 | 6.3360 | 3.039 | 3.039 | 3.097 | 3.039 | 3.044 | 20,830 | 3.0418 | -0.47% |
| 2010-09-06 | 0 | 6.360 | 6.330 | 6.400 | 6.360 | 6.360 | 16,000 | 101,760 | 6.3600 | 3.053 | 3.039 | 3.073 | 3.053 | 3.053 | 33,327 | 3.0533 | 0.63% |
| 2010-09-03 | 0 | 6.320 | 6.310 | 6.380 | 6.300 | 6.350 | 62,000 | 390,920 | 6.3052 | 3.034 | 3.029 | 3.063 | 3.025 | 3.049 | 129,144 | 3.0270 | 0.96% |
| 2010-09-02 | 0 | 6.260 | 6.250 | 6.400 | 6.260 | 6.260 | 6,000 | 37,560 | 6.2600 | 3.005 | 3.001 | 3.073 | 3.005 | 3.005 | 12,498 | 3.0053 | 0.16% |
| 2010-09-01 | 0 | 6.250 | 6.250 | 6.400 | - | - | 0 | 0 | - | 3.001 | 3.001 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 6,000 | 37,500 | 6.2500 | 3.001 | 3.001 | 3.073 | 3.001 | 3.001 | 12,498 | 3.0005 | -0.79% |
| 2010-08-30 | 0 | 6.300 | 6.250 | 6.400 | - | - | 644,184 | 3,993,941 | 6.2000 | 3.025 | 3.001 | 3.073 | - | - | 1,341,810 | 2.9765 | 0.00% |
| 2010-08-27 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.025 | 3.025 | 3.073 | 3.025 | 3.025 | 20,830 | 3.0245 | 0.00% |
| 2010-08-26 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.350 | 34,000 | 215,200 | 6.3294 | 3.025 | 3.025 | 3.073 | 3.025 | 3.049 | 70,821 | 3.0387 | 0.00% |
| 2010-08-25 | 0 | 6.300 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.025 | 3.025 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 6.300 | 6.300 | 6.450 | - | - | 14,000 | 88,200 | 6.3000 | 3.025 | 3.025 | 3.097 | - | - | 29,161 | 3.0245 | 0.00% |
| 2010-08-23 | 0 | 6.300 | 6.300 | 6.450 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 3.025 | 3.025 | 3.097 | 3.001 | 3.001 | 8,332 | 3.0005 | -0.79% |
| 2010-08-20 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 60,000 | 381,000 | 6.3500 | 3.049 | 3.049 | 3.097 | 3.049 | 3.049 | 124,978 | 3.0485 | 0.00% |
| 2010-08-19 | 0 | 6.350 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.049 | 3.025 | 3.097 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 54,000 | 342,900 | 6.3500 | 3.049 | 3.049 | 3.073 | 3.049 | 3.049 | 112,480 | 3.0485 | 0.79% |
| 2010-08-17 | 0 | 6.300 | 6.260 | 6.500 | 6.300 | 6.300 | 6,336 | 39,883 | 6.2947 | 3.025 | 3.005 | 3.121 | 3.025 | 3.025 | 13,198 | 3.0220 | -1.56% |
| 2010-08-16 | 0 | 6.400 | 6.260 | 6.400 | - | - | 0 | 0 | - | 3.073 | 3.005 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.400 | 6.310 | 6.500 | - | - | 0 | 0 | - | 3.073 | 3.029 | 3.121 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 6.400 | 6.340 | 6.400 | - | - | 0 | 0 | - | 3.073 | 3.044 | 3.073 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 6.400 | 6.360 | 6.450 | - | - | 0 | 0 | - | 3.073 | 3.053 | 3.097 | - | - | 0 | - | 0.00% |
| 2010-08-10 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 30,000 | 192,000 | 6.4000 | 3.073 | 3.049 | 3.097 | 3.073 | 3.073 | 62,489 | 3.0725 | -0.78% |
| 2010-08-09 | 0 | 6.450 | 6.250 | 6.550 | - | - | 0 | 0 | - | 3.097 | 3.001 | 3.145 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 6.450 | 6.400 | 6.550 | 6.400 | 6.450 | 12,000 | 76,900 | 6.4083 | 3.097 | 3.073 | 3.145 | 3.073 | 3.097 | 24,996 | 3.0765 | 0.00% |
| 2010-08-05 | 0 | 6.450 | 6.400 | 6.650 | 6.350 | 6.450 | 16,057 | 102,762 | 6.3998 | 3.097 | 3.073 | 3.193 | 3.049 | 3.097 | 33,446 | 3.0725 | 1.57% |
| 2010-08-04 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 3.049 | 3.049 | 3.097 | 3.049 | 3.049 | 41,659 | 3.0485 | 0.00% |
| 2010-08-03 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 26,000 | 165,100 | 6.3500 | 3.049 | 3.049 | 3.073 | 3.049 | 3.049 | 54,157 | 3.0485 | 0.00% |
| 2010-08-02 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 74,000 | 469,900 | 6.3500 | 3.049 | 2.977 | 3.073 | 3.049 | 3.049 | 154,139 | 3.0485 | -0.78% |
| 2010-07-30 | 0 | 6.400 | 6.310 | - | 6.400 | 6.400 | 8,000 | 51,200 | 6.4000 | 3.073 | 3.029 | - | 3.073 | 3.073 | 16,664 | 3.0725 | 0.79% |
| 2010-07-29 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 38,000 | 240,300 | 6.3237 | 3.049 | 3.025 | 3.073 | 3.025 | 3.049 | 79,153 | 3.0359 | 0.79% |
| 2010-07-28 | 0 | 6.300 | 6.260 | 6.350 | - | - | 0 | 0 | - | 3.025 | 3.005 | 3.049 | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 6.300 | 6.200 | 6.350 | 6.200 | 6.300 | 30,000 | 187,640 | 6.2547 | 3.025 | 2.977 | 3.049 | 2.977 | 3.025 | 62,489 | 3.0028 | 1.29% |
| 2010-07-26 | 0 | 6.220 | 6.120 | 6.220 | - | - | 528 | 3,194 | 6.0492 | 2.986 | 2.938 | 2.986 | - | - | 1,100 | 2.9042 | -1.27% |
| 2010-07-23 | 0 | 6.300 | 6.200 | 6.350 | 6.100 | 6.300 | 50,871 | 312,813 | 6.1491 | 3.025 | 2.977 | 3.049 | 2.929 | 3.025 | 105,962 | 2.9521 | 4.13% |
| 2010-07-22 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 2.905 | 2.905 | 2.953 | - | - | 0 | - | 0.83% |
| 2010-07-21 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 7,600 | 45,480 | 5.9842 | 2.881 | 2.857 | 2.881 | 2.881 | 2.929 | 15,831 | 2.8729 | 1.69% |
| 2010-07-20 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.833 | 2.833 | 2.881 | 2.833 | 2.833 | 62,489 | 2.8325 | 0.85% |
| 2010-07-19 | 0 | 5.850 | 5.600 | - | - | - | 0 | 0 | - | 2.809 | 2.688 | - | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 5.850 | 5.850 | 5.950 | - | - | 0 | 0 | - | 2.809 | 2.809 | 2.857 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 5.850 | 5.850 | 5.950 | 5.850 | 5.900 | 54,532 | 321,486 | 5.8954 | 2.809 | 2.809 | 2.857 | 2.809 | 2.833 | 113,588 | 2.8303 | -0.85% |
| 2010-07-14 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.833 | 2.833 | 2.881 | 2.833 | 2.833 | 62,489 | 2.8325 | 0.00% |
| 2010-07-13 | 0 | 5.900 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.833 | 2.833 | 2.881 | - | - | 0 | - | 0.00% |
| 2010-07-12 | 0 | 5.900 | 5.900 | 5.980 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.833 | 2.833 | 2.871 | 2.833 | 2.833 | 41,659 | 2.8325 | 0.00% |
| 2010-07-09 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.833 | 2.809 | 2.929 | 2.833 | 2.833 | 62,489 | 2.8325 | -1.67% |
| 2010-07-08 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.881 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-07 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.881 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.000 | 5.500 | - | - | - | 0 | 0 | - | 2.881 | 2.640 | - | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 6.000 | - | 6.100 | - | - | 0 | 0 | - | 2.881 | - | 2.929 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.000 | - | 6.100 | - | - | 0 | 0 | - | 2.881 | - | 2.929 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.881 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.000 | 5.710 | - | - | - | 0 | 0 | - | 2.881 | 2.741 | - | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 6.000 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.881 | 2.833 | 2.929 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 6.000 | 5.720 | 6.200 | - | - | 0 | 0 | - | 2.881 | 2.746 | 2.977 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 6.000 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.881 | 2.833 | 2.977 | - | - | 0 | - | 0.00% |
| 2010-06-23 | 0 | 6.000 | 5.900 | - | 6.000 | 6.000 | 32,000 | 192,000 | 6.0000 | 2.881 | 2.833 | - | 2.881 | 2.881 | 66,655 | 2.8805 | 0.00% |
| 2010-06-22 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.881 | 2.784 | 2.929 | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 6.000 | 5.900 | 6.300 | 5.900 | 6.000 | 26,000 | 155,400 | 5.9769 | 2.881 | 2.833 | 3.025 | 2.833 | 2.881 | 54,157 | 2.8694 | 3.45% |
| 2010-06-18 | 0 | 5.800 | 5.760 | 5.900 | - | - | 2,000 | 11,600 | 5.8000 | 2.784 | 2.765 | 2.833 | - | - | 4,166 | 2.7845 | 0.00% |
| 2010-06-17 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.784 | 2.760 | 2.833 | 2.784 | 2.784 | 4,166 | 2.7845 | 0.00% |
| 2010-06-15 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.784 | 2.736 | - | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.784 | 2.736 | - | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 5.800 | 5.750 | 5.950 | 5.800 | 5.800 | 32,000 | 185,600 | 5.8000 | 2.784 | 2.760 | 2.857 | 2.784 | 2.784 | 66,655 | 2.7845 | 1.05% |
| 2010-06-10 | 0 | 5.740 | 5.720 | 5.850 | 5.720 | 5.800 | 40,000 | 230,180 | 5.7545 | 2.756 | 2.746 | 2.809 | 2.746 | 2.784 | 83,318 | 2.7627 | -0.17% |
| 2010-06-09 | 0 | 5.750 | 5.550 | - | - | - | 0 | 0 | - | 2.760 | 2.664 | - | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 5.750 | 5.600 | - | - | - | 228 | 1,186 | 5.2018 | 2.760 | 2.688 | - | - | - | 475 | 2.4973 | 0.00% |
| 2010-06-07 | 0 | 5.750 | 5.600 | - | - | - | 0 | 0 | - | 2.760 | 2.688 | - | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 5.750 | 5.750 | - | - | - | 0 | 0 | - | 2.760 | 2.760 | - | - | - | 0 | - | 0.88% |
| 2010-06-03 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 5.750 | 4,000 | 22,900 | 5.7250 | 2.736 | 2.736 | 2.833 | 2.736 | 2.760 | 8,332 | 2.7485 | -0.18% |
| 2010-06-02 | 0 | 5.710 | 5.700 | 5.800 | 5.710 | 5.710 | 2,000 | 11,420 | 5.7100 | 2.741 | 2.736 | 2.784 | 2.741 | 2.741 | 4,166 | 2.7413 | -1.55% |
| 2010-06-01 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.784 | 2.736 | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 5.800 | 5.750 | 5.920 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 2.784 | 2.760 | 2.842 | 2.784 | 2.784 | 12,498 | 2.7845 | 0.87% |
| 2010-05-28 | 0 | 5.750 | 5.700 | - | - | - | 0 | 0 | - | 2.760 | 2.736 | - | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 5.750 | 5.750 | - | - | - | 0 | 0 | - | 2.760 | 2.760 | - | - | - | 0 | - | 0.88% |
| 2010-05-26 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.750 | 10,000 | 57,280 | 5.7280 | 2.736 | 2.736 | 2.809 | 2.736 | 2.760 | 20,830 | 2.7499 | -0.87% |
| 2010-05-25 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.830 | 50,672 | 292,670 | 5.7758 | 2.760 | 2.736 | 2.784 | 2.760 | 2.799 | 105,548 | 2.7729 | 0.00% |
| 2010-05-24 | 0 | 5.750 | 5.700 | 5.790 | 5.700 | 5.750 | 10,000 | 57,400 | 5.7400 | 2.760 | 2.736 | 2.780 | 2.736 | 2.760 | 20,830 | 2.7557 | 2.68% |
| 2010-05-20 | 0 | 5.600 | 5.550 | 5.840 | 5.600 | 5.650 | 60,000 | 337,500 | 5.6250 | 2.688 | 2.664 | 2.804 | 2.688 | 2.712 | 124,978 | 2.7005 | -1.75% |
| 2010-05-19 | 0 | 5.700 | 5.650 | 5.820 | 5.700 | 5.750 | 86,000 | 490,500 | 5.7035 | 2.736 | 2.712 | 2.794 | 2.736 | 2.760 | 179,135 | 2.7382 | -1.72% |
| 2010-05-18 | 0 | 5.800 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.784 | 2.688 | 2.881 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 40,000 | 231,000 | 5.7750 | 2.784 | 2.784 | 2.833 | 2.736 | 2.784 | 83,318 | 2.7725 | -1.69% |
| 2010-05-14 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 2.833 | 2.784 | 2.881 | 2.833 | 2.833 | 16,664 | 2.8325 | 1.72% |
| 2010-05-13 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.900 | 84,000 | 487,600 | 5.8048 | 2.784 | 2.784 | 2.881 | 2.784 | 2.833 | 174,969 | 2.7868 | 0.00% |
| 2010-05-12 | 0 | 5.800 | 5.800 | - | 5.800 | 5.800 | 16,000 | 92,800 | 5.8000 | 2.784 | 2.784 | - | 2.784 | 2.784 | 33,327 | 2.7845 | 0.00% |
| 2010-05-11 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.784 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.784 | 2.736 | - | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.784 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 2.784 | 2.784 | 2.881 | 2.784 | 2.784 | 41,659 | 2.7845 | -3.33% |
| 2010-05-05 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.881 | 2.784 | 2.881 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 6.000 | 6.000 | 6.080 | 6.000 | 6.000 | 8,932 | 53,499 | 5.9896 | 2.881 | 2.881 | 2.919 | 2.881 | 2.881 | 18,605 | 2.8755 | -1.64% |
| 2010-05-03 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.929 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 6.100 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.929 | 2.881 | 2.977 | - | - | 0 | - | 0.00% |
| 2010-04-29 | 0 | 6.100 | - | 6.250 | - | - | 0 | 0 | - | 2.929 | - | 3.001 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 2.929 | - | 2.929 | - | - | 0 | - | 0.00% |
| 2010-04-27 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.929 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-26 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.929 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 6.100 | 6.000 | 6.280 | - | - | 0 | 0 | - | 2.929 | 2.881 | 3.015 | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 6.100 | 6.050 | 6.300 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 2.929 | 2.905 | 3.025 | 2.929 | 2.929 | 41,659 | 2.9285 | 0.00% |
| 2010-04-21 | 0 | 6.100 | 6.060 | 6.160 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 2.929 | 2.909 | 2.957 | 2.929 | 2.929 | 41,659 | 2.9285 | 0.00% |
| 2010-04-20 | 0 | 6.100 | 6.000 | 6.280 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.929 | 2.881 | 3.015 | 2.929 | 2.929 | 8,332 | 2.9285 | 1.67% |
| 2010-04-19 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.100 | 70,000 | 424,000 | 6.0571 | 2.881 | 2.881 | 2.977 | 2.881 | 2.929 | 145,807 | 2.9079 | -1.64% |
| 2010-04-16 | 0 | 6.100 | 6.060 | 6.200 | 6.100 | 6.100 | 90,000 | 549,000 | 6.1000 | 2.929 | 2.909 | 2.977 | 2.929 | 2.929 | 187,467 | 2.9285 | -1.61% |
| 2010-04-15 | 0 | 6.200 | 6.000 | 6.250 | - | - | 0 | 0 | - | 2.977 | 2.881 | 3.001 | - | - | 0 | - | 0.00% |
| 2010-04-14 | 0 | 6.200 | 6.010 | 6.300 | - | - | 0 | 0 | - | 2.977 | 2.885 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-04-13 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.977 | 2.977 | 3.025 | 2.977 | 2.977 | 8,332 | 2.9765 | -1.59% |
| 2010-04-12 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 6.300 | 6.110 | 6.400 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.025 | 2.933 | 3.073 | 3.025 | 3.025 | 20,830 | 3.0245 | 1.61% |
| 2010-04-08 | 0 | 6.200 | 6.200 | 6.450 | 6.200 | 6.300 | 13,600 | 84,760 | 6.2324 | 2.977 | 2.977 | 3.097 | 2.977 | 3.025 | 28,328 | 2.9921 | -1.59% |
| 2010-04-07 | 0 | 6.300 | 6.100 | 6.450 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.097 | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-03-31 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-03-30 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.929 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-03-29 | 0 | 6.300 | - | 6.500 | - | - | 0 | 0 | - | 3.025 | - | 3.121 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.025 | 2.977 | 3.025 | - | - | 0 | - | 0.00% |
| 2010-03-25 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 3.025 | 2.977 | 3.121 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 6.300 | 6.200 | 6.500 | - | - | 32 | 197 | 6.1563 | 3.025 | 2.977 | 3.121 | - | - | 67 | 2.9555 | 0.00% |
| 2010-03-23 | 0 | 6.300 | 6.300 | 6.480 | - | - | 0 | 0 | - | 3.025 | 3.025 | 3.111 | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 3.025 | 3.025 | 3.121 | 3.025 | 3.025 | 8,332 | 3.0245 | 0.00% |
| 2010-03-19 | 0 | 6.300 | 6.100 | 6.500 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.025 | 2.929 | 3.121 | 3.025 | 3.025 | 12,498 | 3.0245 | -1.56% |
| 2010-03-18 | 0 | 6.400 | - | 6.500 | 6.400 | 6.400 | 4,200 | 26,880 | 6.4000 | 3.073 | - | 3.121 | 3.073 | 3.073 | 8,748 | 3.0725 | 0.00% |
| 2010-03-17 | 0 | 6.400 | 6.200 | 6.500 | 6.200 | 6.400 | 6,000 | 37,600 | 6.2667 | 3.073 | 2.977 | 3.121 | 2.977 | 3.073 | 12,498 | 3.0085 | 1.59% |
| 2010-03-16 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 3.025 | 2.977 | 3.121 | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 60,000 | 378,000 | 6.3000 | 3.025 | 2.977 | 3.073 | 3.025 | 3.025 | 124,978 | 3.0245 | -3.08% |
| 2010-03-12 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.121 | 3.073 | - | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.121 | 3.073 | - | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 56,000 | 364,000 | 6.5000 | 3.121 | 3.121 | 3.217 | 3.121 | 3.121 | 116,646 | 3.1206 | 0.00% |
| 2010-03-09 | 0 | 6.500 | - | 6.600 | 6.500 | 6.500 | 3,600 | 23,240 | 6.4556 | 3.121 | - | 3.169 | 3.121 | 3.121 | 7,499 | 3.0992 | -1.66% |
| 2010-03-08 | 0 | 6.610 | 6.500 | 6.630 | - | - | 0 | 0 | - | 3.173 | 3.121 | 3.183 | - | - | 0 | - | 0.00% |
| 2010-03-05 | 0 | 6.610 | 6.500 | 6.610 | - | - | 0 | 0 | - | 3.173 | 3.121 | 3.173 | - | - | 0 | - | -0.60% |
| 2010-03-04 | 0 | 6.650 | 6.550 | 6.650 | - | - | 0 | 0 | - | 3.193 | 3.145 | 3.193 | - | - | 0 | - | -0.60% |
| 2010-03-03 | 0 | 6.690 | 6.550 | 6.850 | - | - | 0 | 0 | - | 3.212 | 3.145 | 3.289 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 6.690 | 6.500 | 6.690 | - | - | 0 | 0 | - | 3.212 | 3.121 | 3.212 | - | - | 0 | - | -0.74% |
| 2010-03-01 | 0 | 6.740 | 6.550 | 6.740 | - | - | 0 | 0 | - | 3.236 | 3.145 | 3.236 | - | - | 0 | - | -0.15% |
| 2010-02-26 | 0 | 6.750 | 6.550 | 6.800 | - | - | 316 | 2,086 | 6.6013 | 3.241 | 3.145 | 3.265 | - | - | 658 | 3.1692 | 0.00% |
| 2010-02-25 | 0 | 6.750 | 6.600 | 6.900 | - | - | 0 | 0 | - | 3.241 | 3.169 | 3.313 | - | - | 0 | - | 0.00% |
| 2010-02-24 | 0 | 6.750 | 6.600 | - | - | - | 0 | 0 | - | 3.241 | 3.169 | - | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 6.750 | 6.600 | 6.950 | - | - | 0 | 0 | - | 3.241 | 3.169 | 3.337 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.241 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.241 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.241 | 3.121 | - | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 6.750 | 6.500 | - | - | - | 0 | 0 | - | 3.241 | 3.121 | - | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.241 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.241 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 6.750 | - | - | - | - | 0 | 0 | - | 3.241 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 6.750 | - | 6.950 | - | - | 0 | 0 | - | 3.241 | - | 3.337 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 6.750 | 6.500 | 7.100 | 6.700 | 6.750 | 5,040 | 33,764 | 6.6992 | 3.241 | 3.121 | 3.409 | 3.217 | 3.241 | 10,498 | 3.2162 | -2.17% |
| 2010-02-05 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.313 | - | 3.313 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 6.900 | - | 7.000 | - | - | 0 | 0 | - | 3.313 | - | 3.361 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 6.900 | - | 7.100 | - | - | 0 | 0 | - | 3.313 | - | 3.409 | - | - | 0 | - | 0.00% |
| 2010-02-02 | 0 | 6.900 | - | 7.100 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | - | 3.409 | 3.313 | 3.313 | 4,166 | 3.3126 | -1.43% |
| 2010-02-01 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-19 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 3.361 | - | 3.433 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.361 | - | 3.361 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.361 | 3.313 | 3.361 | 3.361 | 3.361 | 41,659 | 3.3606 | -1.96% |
| 2010-01-14 | 0 | 7.140 | 7.000 | 7.140 | - | - | 0 | 0 | - | 3.428 | 3.361 | 3.428 | - | - | 0 | - | -0.14% |
| 2010-01-13 | 0 | 7.150 | 6.900 | 7.300 | 7.000 | 7.150 | 30,000 | 211,500 | 7.0500 | 3.433 | 3.313 | 3.505 | 3.361 | 3.433 | 62,489 | 3.3846 | 0.14% |
| 2010-01-12 | 0 | 7.140 | 7.080 | 7.140 | 7.140 | 7.150 | 40,000 | 285,700 | 7.1425 | 3.428 | 3.399 | 3.428 | 3.428 | 3.433 | 83,318 | 3.4290 | -0.14% |
| 2010-01-11 | 0 | 7.150 | 7.000 | 7.150 | 7.100 | 7.150 | 44,000 | 312,900 | 7.1114 | 3.433 | 3.361 | 3.433 | 3.409 | 3.433 | 91,650 | 3.4141 | 2.14% |
| 2010-01-08 | 0 | 7.000 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.361 | 3.337 | 3.409 | - | - | 0 | - | 0.00% |
| 2010-01-07 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.361 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-06 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.361 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-05 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.361 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.361 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 7.000 | 6.950 | - | - | - | 0 | 0 | - | 3.361 | 3.337 | - | - | - | 0 | - | 0.00% |
| 2009-12-30 | 0 | 7.000 | 6.950 | 7.140 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 3.361 | 3.337 | 3.428 | 3.361 | 3.361 | 12,498 | 3.3606 | -0.14% |
| 2009-12-29 | 0 | 7.010 | 6.920 | 7.010 | - | - | 0 | 0 | - | 3.365 | 3.322 | 3.365 | - | - | 0 | - | 0.00% |
| 2009-12-28 | 0 | 7.010 | 6.950 | 7.150 | 7.010 | 7.110 | 22,000 | 155,420 | 7.0645 | 3.365 | 3.337 | 3.433 | 3.365 | 3.413 | 45,825 | 3.3916 | -1.96% |
| 2009-12-24 | 0 | 7.150 | 7.150 | 7.400 | - | - | 0 | 0 | - | 3.433 | 3.433 | 3.553 | - | - | 0 | - | 0.70% |
| 2009-12-23 | 0 | 7.100 | 7.100 | 7.400 | - | - | 0 | 0 | - | 3.409 | 3.409 | 3.553 | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 7.100 | 7.000 | 7.300 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.409 | 3.361 | 3.505 | 3.409 | 3.409 | 12,498 | 3.4086 | -1.39% |
| 2009-12-21 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.457 | 3.361 | 3.457 | - | - | 0 | - | -0.28% |
| 2009-12-18 | 0 | 7.220 | 7.020 | 7.420 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 3.466 | 3.370 | 3.562 | 3.466 | 3.466 | 4,166 | 3.4662 | 0.00% |
| 2009-12-17 | 0 | 7.220 | 7.020 | - | - | - | 0 | 0 | - | 3.466 | 3.370 | - | - | - | 0 | - | 0.00% |
| 2009-12-16 | 0 | 7.220 | 7.100 | - | - | - | 0 | 0 | - | 3.466 | 3.409 | - | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 7.220 | 7.200 | - | 7.220 | 7.220 | 4,000 | 28,880 | 7.2200 | 3.466 | 3.457 | - | 3.466 | 3.466 | 8,332 | 3.4662 | 0.00% |
| 2009-12-14 | 0 | 7.220 | 7.000 | - | - | - | 0 | 0 | - | 3.466 | 3.361 | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.466 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 7.220 | 7.220 | 7.400 | 7.220 | 7.250 | 6,000 | 43,380 | 7.2300 | 3.466 | 3.466 | 3.553 | 3.466 | 3.481 | 12,498 | 3.4710 | -2.43% |
| 2009-12-02 | 0 | 7.400 | 7.250 | 7.440 | 7.300 | 7.400 | 12,000 | 88,600 | 7.3833 | 3.553 | 3.481 | 3.572 | 3.505 | 3.553 | 24,996 | 3.5446 | 0.00% |
| 2009-12-01 | 0 | 7.400 | 7.150 | 7.400 | 7.450 | 7.450 | 3,372 | 24,545 | 7.2791 | 3.553 | 3.433 | 3.553 | 3.577 | 3.577 | 7,024 | 3.4946 | 0.68% |
| 2009-11-30 | 0 | 7.350 | 7.350 | - | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 3.529 | 3.529 | - | 3.505 | 3.505 | 20,830 | 3.5046 | 0.68% |
| 2009-11-27 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.505 | 3.409 | 3.505 | - | - | 0 | - | 0.00% |
| 2009-11-26 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.505 | 3.409 | 3.505 | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.505 | 3.409 | 3.505 | - | - | 0 | - | 0.00% |
| 2009-11-24 | 0 | 7.300 | 7.100 | 7.500 | - | - | 0 | 0 | - | 3.505 | 3.409 | 3.601 | - | - | 0 | - | 0.00% |
| 2009-11-23 | 0 | 7.300 | 7.100 | 7.300 | 7.250 | 7.300 | 8,000 | 58,100 | 7.2625 | 3.505 | 3.409 | 3.505 | 3.481 | 3.505 | 16,664 | 3.4866 | 0.69% |
| 2009-11-20 | 0 | 7.250 | - | 7.250 | 7.250 | 7.250 | 4,000 | 29,000 | 7.2500 | 3.481 | - | 3.481 | 3.481 | 3.481 | 8,332 | 3.4806 | -0.68% |
| 2009-11-19 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 106,000 | 773,800 | 7.3000 | 3.505 | 3.481 | 3.505 | 3.505 | 3.505 | 220,794 | 3.5046 | -1.35% |
| 2009-11-18 | 0 | 7.400 | 7.300 | 7.500 | 7.400 | 7.500 | 11,000 | 81,800 | 7.4364 | 3.553 | 3.505 | 3.601 | 3.553 | 3.601 | 22,913 | 3.5701 | -1.07% |
| 2009-11-17 | 0 | 7.480 | 7.400 | 7.480 | 7.400 | 7.480 | 16,000 | 119,040 | 7.4400 | 3.591 | 3.553 | 3.591 | 3.553 | 3.591 | 33,327 | 3.5718 | 3.17% |
| 2009-11-16 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 14,000 | 100,900 | 7.2071 | 3.481 | 3.457 | 3.481 | 3.457 | 3.481 | 29,161 | 3.4600 | -0.68% |
| 2009-11-13 | 0 | 7.300 | 7.050 | 7.300 | 7.200 | 7.380 | 26,000 | 189,640 | 7.2938 | 3.505 | 3.385 | 3.505 | 3.457 | 3.543 | 54,157 | 3.5017 | 2.82% |
| 2009-11-12 | 0 | 7.100 | 6.850 | 7.100 | 7.000 | 7.100 | 12,200 | 85,620 | 7.0180 | 3.409 | 3.289 | 3.409 | 3.361 | 3.409 | 25,412 | 3.3693 | 1.43% |
| 2009-11-11 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 19,068 | 133,205 | 6.9858 | 3.361 | 3.313 | 3.361 | 3.337 | 3.361 | 39,718 | 3.3538 | 1.45% |
| 2009-11-10 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 6.900 | 4,000 | 27,600 | 6.9000 | 3.313 | 3.313 | 3.356 | 3.313 | 3.313 | 8,332 | 3.3126 | -1.29% |
| 2009-11-09 | 0 | 6.990 | 6.900 | 6.990 | 6.990 | 7.000 | 24,000 | 167,960 | 6.9983 | 3.356 | 3.313 | 3.356 | 3.356 | 3.361 | 49,991 | 3.3598 | 2.04% |
| 2009-11-06 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.900 | 20,000 | 137,500 | 6.8750 | 3.289 | 3.265 | 3.289 | 3.289 | 3.313 | 41,659 | 3.3006 | 0.74% |
| 2009-11-05 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 3.265 | 3.265 | 3.289 | 3.265 | 3.265 | 12,498 | 3.2646 | -0.73% |
| 2009-11-04 | 0 | 6.850 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.313 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 6.850 | 6.750 | 6.950 | - | - | 0 | 0 | - | 3.289 | 3.241 | 3.337 | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.950 | 5,264 | 36,107 | 6.8592 | 3.289 | 3.265 | 3.313 | 3.289 | 3.337 | 10,965 | 3.2930 | 0.00% |
| 2009-10-30 | 0 | 6.850 | 6.770 | 6.890 | 6.800 | 6.900 | 32,672 | 222,702 | 6.8163 | 3.289 | 3.250 | 3.308 | 3.265 | 3.313 | 68,055 | 3.2724 | 0.74% |
| 2009-10-29 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 3.265 | 3.217 | 3.265 | - | - | 0 | - | -0.73% |
| 2009-10-28 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 6.850 | 5,484 | 36,954 | 6.7385 | 3.289 | 3.241 | 3.289 | 3.217 | 3.289 | 11,423 | 3.2351 | 2.24% |
| 2009-10-27 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.750 | 20,000 | 134,300 | 6.7150 | 3.217 | 3.193 | 3.217 | 3.217 | 3.241 | 41,659 | 3.2238 | -0.74% |
| 2009-10-23 | 0 | 6.750 | 6.700 | 7.000 | 6.700 | 7.200 | 116,000 | 796,000 | 6.8621 | 3.241 | 3.217 | 3.361 | 3.217 | 3.457 | 241,624 | 3.2944 | 0.75% |
| 2009-10-22 | 0 | 6.700 | 6.550 | 6.700 | 6.500 | 6.700 | 34,000 | 223,020 | 6.5594 | 3.217 | 3.145 | 3.217 | 3.121 | 3.217 | 70,821 | 3.1491 | 3.08% |
| 2009-10-21 | 0 | 6.500 | 6.430 | 6.500 | 6.450 | 6.500 | 54,000 | 348,500 | 6.4537 | 3.121 | 3.087 | 3.121 | 3.097 | 3.121 | 112,480 | 3.0983 | 0.78% |
| 2009-10-20 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 35,344 | 226,747 | 6.4154 | 3.097 | 3.097 | 3.121 | 3.073 | 3.121 | 73,620 | 3.0800 | 0.00% |
| 2009-10-19 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 3.097 | 3.073 | 3.121 | - | - | 0 | - | 0.00% |
| 2009-10-16 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 3.097 | 3.073 | 3.097 | 3.097 | 3.097 | 12,498 | 3.0966 | 0.78% |
| 2009-10-15 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 62,000 | 396,800 | 6.4000 | 3.073 | 3.063 | 3.073 | 3.073 | 3.073 | 129,144 | 3.0725 | 0.00% |
| 2009-10-14 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 44,000 | 281,600 | 6.4000 | 3.073 | 3.063 | 3.073 | 3.073 | 3.073 | 91,650 | 3.0725 | 0.00% |
| 2009-10-13 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.073 | 3.063 | 3.073 | 3.073 | 3.073 | 12,498 | 3.0725 | 0.63% |
| 2009-10-12 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.400 | 114,000 | 729,120 | 6.3958 | 3.053 | 3.053 | 3.073 | 3.053 | 3.073 | 237,458 | 3.0705 | -0.62% |
| 2009-10-09 | 0 | 6.400 | 6.390 | 6.400 | 6.400 | 6.400 | 8,000 | 51,200 | 6.4000 | 3.073 | 3.068 | 3.073 | 3.073 | 3.073 | 16,664 | 3.0725 | 0.00% |
| 2009-10-08 | 0 | 6.400 | 6.380 | 6.400 | 6.360 | 6.400 | 24,968 | 159,458 | 6.3865 | 3.073 | 3.063 | 3.073 | 3.053 | 3.073 | 52,007 | 3.0661 | 0.00% |
| 2009-10-07 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 32,000 | 204,800 | 6.4000 | 3.073 | 3.049 | 3.073 | 3.073 | 3.073 | 66,655 | 3.0725 | 0.00% |
| 2009-10-06 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 3.073 | 3.049 | 3.073 | 3.073 | 3.073 | 4,166 | 3.0725 | 0.00% |
| 2009-10-05 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 58,000 | 371,820 | 6.4107 | 3.073 | 3.049 | 3.073 | 3.073 | 3.097 | 120,812 | 3.0777 | -1.54% |
| 2009-10-02 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.550 | 42,968 | 275,695 | 6.4163 | 3.121 | 3.097 | 3.145 | 3.073 | 3.145 | 89,501 | 3.0804 | 0.00% |
| 2009-09-30 | 0 | 6.500 | 6.460 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 3.121 | 3.101 | 3.121 | 3.121 | 3.121 | 12,498 | 3.1206 | 0.15% |
| 2009-09-29 | 0 | 6.490 | 6.360 | 6.500 | 6.450 | 6.490 | 4,000 | 25,880 | 6.4700 | 3.116 | 3.053 | 3.121 | 3.097 | 3.116 | 8,332 | 3.1062 | 2.20% |
| 2009-09-28 | 0 | 6.350 | 6.280 | 6.430 | 6.210 | 6.390 | 44,000 | 279,320 | 6.3482 | 3.049 | 3.015 | 3.087 | 2.981 | 3.068 | 91,650 | 3.0477 | 0.00% |
| 2009-09-25 | 0 | 6.350 | 6.310 | 6.450 | - | - | 0 | 0 | - | 3.049 | 3.029 | 3.097 | - | - | 0 | - | 0.00% |
| 2009-09-24 | 0 | 6.350 | 6.300 | 6.490 | 6.350 | 6.370 | 38,000 | 241,520 | 6.3558 | 3.049 | 3.025 | 3.116 | 3.049 | 3.058 | 79,153 | 3.0513 | -0.78% |
| 2009-09-23 | 0 | 6.400 | 6.390 | 6.490 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.073 | 3.068 | 3.116 | 3.073 | 3.073 | 12,498 | 3.0725 | 0.00% |
| 2009-09-22 | 0 | 6.400 | 6.400 | 6.490 | 6.400 | 6.500 | 46,000 | 297,800 | 6.4739 | 3.073 | 3.073 | 3.116 | 3.073 | 3.121 | 95,816 | 3.1080 | 0.00% |
| 2009-09-21 | 0 | 6.400 | 6.390 | 6.500 | 6.400 | 6.410 | 19,600 | 125,300 | 6.3929 | 3.073 | 3.068 | 3.121 | 3.073 | 3.077 | 40,826 | 3.0691 | 0.00% |
| 2009-09-18 | 0 | 6.400 | 6.400 | 6.490 | - | - | 0 | 0 | - | 3.073 | 3.073 | 3.116 | - | - | 0 | - | 0.00% |
| 2009-09-17 | 0 | 6.400 | 6.380 | 6.490 | 6.400 | 6.410 | 60,000 | 384,260 | 6.4043 | 3.073 | 3.063 | 3.116 | 3.073 | 3.077 | 124,978 | 3.0746 | 0.00% |
| 2009-09-16 | 0 | 6.400 | 6.350 | 6.490 | 6.400 | 6.400 | 38,020 | 243,326 | 6.3999 | 3.073 | 3.049 | 3.116 | 3.073 | 3.073 | 79,194 | 3.0725 | 0.47% |
| 2009-09-15 | 0 | 6.370 | 6.300 | 6.490 | - | - | 0 | 0 | - | 3.058 | 3.025 | 3.116 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 6.370 | 6.340 | 6.480 | 6.370 | 6.480 | 20,000 | 128,560 | 6.4280 | 3.058 | 3.044 | 3.111 | 3.058 | 3.111 | 41,659 | 3.0860 | 1.11% |
| 2009-09-11 | 0 | 6.300 | 6.200 | 6.460 | 6.300 | 6.500 | 64,000 | 411,440 | 6.4288 | 3.025 | 2.977 | 3.101 | 3.025 | 3.121 | 133,310 | 3.0864 | -0.79% |
| 2009-09-10 | 0 | 6.350 | 6.310 | 6.480 | 6.350 | 6.480 | 16,000 | 102,040 | 6.3775 | 3.049 | 3.029 | 3.111 | 3.049 | 3.111 | 33,327 | 3.0617 | -0.78% |
| 2009-09-09 | 0 | 6.400 | 6.370 | 6.470 | 6.400 | 6.470 | 40,000 | 257,440 | 6.4360 | 3.073 | 3.058 | 3.106 | 3.073 | 3.106 | 83,318 | 3.0898 | -1.54% |
| 2009-09-08 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 104,000 | 676,000 | 6.5000 | 3.121 | 3.097 | 3.121 | 3.121 | 3.121 | 216,628 | 3.1206 | 0.00% |
| 2009-09-07 | 0 | 6.500 | 6.450 | 6.500 | - | - | 0 | 0 | - | 3.121 | 3.097 | 3.121 | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 6.500 | 6.460 | 6.500 | 6.500 | 6.500 | 34,000 | 221,000 | 6.5000 | 3.121 | 3.101 | 3.121 | 3.121 | 3.121 | 70,821 | 3.1206 | 0.00% |
| 2009-09-03 | 0 | 6.500 | 6.430 | 6.500 | 6.500 | 6.500 | 6,400 | 41,560 | 6.4938 | 3.121 | 3.087 | 3.121 | 3.121 | 3.121 | 13,331 | 3.1176 | 0.00% |
| 2009-09-02 | 0 | 6.500 | 6.430 | 6.500 | - | - | 0 | 0 | - | 3.121 | 3.087 | 3.121 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 6.500 | 6.490 | 6.500 | - | - | 0 | 0 | - | 3.121 | 3.116 | 3.121 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.500 | 26,932 | 174,915 | 6.4947 | 3.121 | 3.116 | 3.121 | 3.116 | 3.121 | 56,098 | 3.1180 | -1.52% |
| 2009-08-28 | 0 | 6.600 | 6.560 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.169 | 3.149 | 3.169 | 3.169 | 3.169 | 8,332 | 3.1686 | 0.00% |
| 2009-08-27 | 0 | 6.600 | 6.590 | 6.650 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 3.169 | 3.164 | 3.193 | 3.169 | 3.169 | 33,327 | 3.1686 | 0.00% |
| 2009-08-26 | 0 | 6.600 | 6.580 | 6.660 | 6.600 | 6.600 | 16,000 | 105,600 | 6.6000 | 3.169 | 3.159 | 3.197 | 3.169 | 3.169 | 33,327 | 3.1686 | -0.45% |
| 2009-08-25 | 0 | 6.630 | 6.600 | 6.650 | - | - | 0 | 0 | - | 3.183 | 3.169 | 3.193 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 6.630 | 6.580 | 6.650 | 6.630 | 6.630 | 4,000 | 26,520 | 6.6300 | 3.183 | 3.159 | 3.193 | 3.183 | 3.183 | 8,332 | 3.1830 | 0.45% |
| 2009-08-21 | 0 | 6.600 | 6.580 | 6.700 | 6.550 | 6.790 | 102,000 | 673,680 | 6.6047 | 3.169 | 3.159 | 3.217 | 3.145 | 3.260 | 212,462 | 3.1708 | -2.80% |
| 2009-08-20 | 0 | 6.790 | 6.700 | 6.790 | 6.790 | 6.790 | 2,000 | 13,580 | 6.7900 | 3.260 | 3.217 | 3.260 | 3.260 | 3.260 | 4,166 | 3.2598 | 0.59% |
| 2009-08-19 | 0 | 6.750 | 6.700 | 6.790 | - | - | 0 | 0 | - | 3.241 | 3.217 | 3.260 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 6.750 | 6.700 | 6.800 | 6.740 | 6.750 | 8,000 | 53,960 | 6.7450 | 3.241 | 3.217 | 3.265 | 3.236 | 3.241 | 16,664 | 3.2382 | 0.90% |
| 2009-08-17 | 0 | 6.690 | 6.650 | 6.780 | 6.690 | 6.750 | 24,000 | 161,240 | 6.7183 | 3.212 | 3.193 | 3.255 | 3.212 | 3.241 | 49,991 | 3.2254 | -2.90% |
| 2009-08-14 | 0 | 6.890 | 6.780 | 6.900 | 6.720 | 6.890 | 18,000 | 121,740 | 6.7633 | 3.308 | 3.255 | 3.313 | 3.226 | 3.308 | 37,493 | 3.2470 | 0.58% |
| 2009-08-13 | 0 | 6.850 | 6.810 | 6.900 | 6.810 | 6.900 | 60,000 | 413,320 | 6.8887 | 3.289 | 3.269 | 3.313 | 3.269 | 3.313 | 124,978 | 3.3072 | 0.74% |
| 2009-08-12 | 0 | 6.800 | 6.710 | 6.890 | 6.800 | 6.900 | 70,200 | 483,762 | 6.8912 | 3.265 | 3.221 | 3.308 | 3.265 | 3.313 | 146,224 | 3.3084 | -0.15% |
| 2009-08-11 | 0 | 6.810 | 6.800 | 6.890 | 6.500 | 7.000 | 70,000 | 478,040 | 6.8291 | 3.269 | 3.265 | 3.308 | 3.121 | 3.361 | 145,807 | 3.2786 | 4.77% |
| 2009-08-10 | 0 | 6.500 | 6.310 | 6.500 | 6.260 | 6.500 | 32,336 | 205,070 | 6.3418 | 3.121 | 3.029 | 3.121 | 3.005 | 3.121 | 67,355 | 3.0446 | 1.56% |
| 2009-08-07 | 0 | 6.400 | 6.250 | 6.540 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.073 | 3.001 | 3.140 | 3.073 | 3.073 | 12,498 | 3.0725 | -2.74% |
| 2009-08-06 | 0 | 6.580 | 6.400 | 6.600 | 6.580 | 6.580 | 6,000 | 39,480 | 6.5800 | 3.159 | 3.073 | 3.169 | 3.159 | 3.159 | 12,498 | 3.1590 | 0.61% |
| 2009-08-05 | 0 | 6.540 | 6.450 | 6.540 | 6.260 | 6.540 | 150,000 | 948,220 | 6.3215 | 3.140 | 3.097 | 3.140 | 3.005 | 3.140 | 312,444 | 3.0348 | 4.47% |
| 2009-08-04 | 0 | 6.260 | 6.220 | 6.260 | 6.260 | 6.260 | 76,160 | 476,328 | 6.2543 | 3.005 | 2.986 | 3.005 | 3.005 | 3.005 | 158,638 | 3.0026 | 0.00% |
| 2009-08-03 | 0 | 6.260 | 6.200 | 6.260 | 6.260 | 6.260 | 42,000 | 262,920 | 6.2600 | 3.005 | 2.977 | 3.005 | 3.005 | 3.005 | 87,484 | 3.0053 | 0.00% |
| 2009-07-31 | 0 | 6.260 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.005 | 2.953 | 3.025 | - | - | 0 | - | 0.00% |
| 2009-07-30 | 0 | 6.260 | 6.150 | 6.260 | - | - | 100 | 626 | 6.2600 | 3.005 | 2.953 | 3.005 | - | - | 208 | 3.0053 | -0.48% |
| 2009-07-29 | 0 | 6.290 | 6.150 | 6.320 | - | - | 0 | 0 | - | 3.020 | 2.953 | 3.034 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 6.290 | 6.200 | 6.320 | - | - | 0 | 0 | - | 3.020 | 2.977 | 3.034 | - | - | 0 | - | 0.00% |
| 2009-07-27 | 0 | 6.290 | 6.150 | 6.300 | 6.250 | 6.300 | 24,000 | 150,180 | 6.2575 | 3.020 | 2.953 | 3.025 | 3.001 | 3.025 | 49,991 | 3.0041 | 0.64% |
| 2009-07-24 | 0 | 6.250 | 6.200 | 6.270 | 6.240 | 6.250 | 24,000 | 149,960 | 6.2483 | 3.001 | 2.977 | 3.010 | 2.996 | 3.001 | 49,991 | 2.9997 | 0.00% |
| 2009-07-23 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.250 | 30,000 | 187,500 | 6.2500 | 3.001 | 2.977 | 3.001 | 3.001 | 3.001 | 62,489 | 3.0005 | 0.00% |
| 2009-07-22 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.300 | 33,448 | 209,455 | 6.2621 | 3.001 | 2.977 | 3.025 | 3.001 | 3.025 | 69,671 | 3.0063 | 0.00% |
| 2009-07-21 | 0 | 6.250 | 6.050 | 6.250 | 6.200 | 6.250 | 22,000 | 137,000 | 6.2273 | 3.001 | 2.905 | 3.001 | 2.977 | 3.001 | 45,825 | 2.9896 | 2.46% |
| 2009-07-20 | 0 | 6.100 | 6.100 | - | 6.070 | 6.080 | 8,300 | 50,340 | 6.0651 | 2.929 | 2.929 | - | 2.914 | 2.919 | 17,289 | 2.9117 | 1.67% |
| 2009-07-17 | 0 | 6.000 | 5.930 | 6.000 | 6.000 | 6.030 | 38,000 | 228,240 | 6.0063 | 2.881 | 2.847 | 2.881 | 2.881 | 2.895 | 79,153 | 2.8835 | -0.33% |
| 2009-07-16 | 0 | 6.020 | 5.950 | 6.020 | 5.950 | 6.020 | 10,000 | 59,640 | 5.9640 | 2.890 | 2.857 | 2.890 | 2.857 | 2.890 | 20,830 | 2.8632 | -1.31% |
| 2009-07-15 | 0 | 6.100 | 5.900 | 6.150 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.929 | 2.833 | 2.953 | 2.929 | 2.929 | 8,332 | 2.9285 | 1.67% |
| 2009-07-14 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.881 | 2.833 | 2.905 | 2.881 | 2.881 | 4,166 | 2.8805 | 1.69% |
| 2009-07-13 | 0 | 5.900 | 5.800 | 5.990 | 5.900 | 5.970 | 50,000 | 296,400 | 5.9280 | 2.833 | 2.784 | 2.876 | 2.833 | 2.866 | 104,148 | 2.8459 | -1.99% |
| 2009-07-10 | 0 | 6.020 | 6.000 | 6.100 | 6.020 | 6.100 | 48,000 | 292,480 | 6.0933 | 2.890 | 2.881 | 2.929 | 2.890 | 2.929 | 99,982 | 2.9253 | -3.68% |
| 2009-07-09 | 0 | 6.250 | 6.250 | 6.400 | 6.200 | 6.200 | 24,000 | 148,800 | 6.2000 | 3.001 | 3.001 | 3.073 | 2.977 | 2.977 | 49,991 | 2.9765 | 2.46% |
| 2009-07-08 | 0 | 6.100 | 6.000 | 6.150 | - | - | 400 | 2,440 | 6.1000 | 2.929 | 2.881 | 2.953 | - | - | 833 | 2.9285 | 0.00% |
| 2009-07-07 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.929 | 2.881 | 2.977 | 2.929 | 2.929 | 20,830 | 2.9285 | 2.52% |
| 2009-07-06 | 0 | 5.950 | 5.950 | 6.100 | 5.900 | 5.950 | 11,280 | 66,888 | 5.9298 | 2.857 | 2.857 | 2.929 | 2.833 | 2.857 | 23,496 | 2.8468 | 0.00% |
| 2009-07-03 | 0 | 5.950 | - | - | - | - | 0 | 0 | - | 2.857 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 2.857 | 2.784 | 2.881 | 2.857 | 2.857 | 8,332 | 2.8565 | 0.85% |
| 2009-06-30 | 0 | 5.900 | - | 5.950 | - | - | 0 | 0 | - | 2.833 | - | 2.857 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 5.900 | 5.750 | 5.950 | - | - | 0 | 0 | - | 2.833 | 2.760 | 2.857 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 2.833 | 2.809 | 2.857 | 2.833 | 2.833 | 8,332 | 2.8325 | 0.00% |
| 2009-06-25 | 0 | 5.900 | 5.750 | 5.900 | - | - | 32 | 182 | 5.6875 | 2.833 | 2.760 | 2.833 | - | - | 67 | 2.7305 | 0.00% |
| 2009-06-24 | 0 | 5.900 | 5.730 | 5.900 | - | - | 0 | 0 | - | 2.833 | 2.751 | 2.833 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 5.900 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.833 | 2.736 | 2.881 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 5.900 | 5.730 | 6.000 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 2.833 | 2.751 | 2.881 | 2.833 | 2.833 | 8,332 | 2.8325 | 0.00% |
| 2009-06-19 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 2.833 | 2.809 | 2.857 | 2.833 | 2.833 | 4,166 | 2.8325 | 1.72% |
| 2009-06-18 | 0 | 5.800 | 5.700 | 5.850 | 5.600 | 5.800 | 8,532 | 48,726 | 5.7110 | 2.784 | 2.736 | 2.809 | 2.688 | 2.784 | 17,772 | 2.7418 | 2.11% |
| 2009-06-17 | 0 | 5.680 | 5.550 | 5.700 | 5.680 | 5.680 | 10,000 | 56,800 | 5.6800 | 2.727 | 2.664 | 2.736 | 2.727 | 2.727 | 20,830 | 2.7269 | 3.27% |
| 2009-06-16 | 0 | 5.500 | 5.420 | - | 5.500 | 5.500 | 14,000 | 77,000 | 5.5000 | 2.640 | 2.602 | - | 2.640 | 2.640 | 29,161 | 2.6405 | -1.79% |
| 2009-06-15 | 0 | 5.600 | 5.400 | 5.700 | 5.600 | 5.700 | 30,000 | 168,400 | 5.6133 | 2.688 | 2.592 | 2.736 | 2.688 | 2.736 | 62,489 | 2.6949 | -1.75% |
| 2009-06-12 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 4,672 | 26,563 | 5.6856 | 2.736 | 2.736 | 2.809 | 2.736 | 2.736 | 9,732 | 2.7296 | -0.87% |
| 2009-06-11 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.760 | 2.760 | 2.809 | 2.736 | 2.736 | 8,332 | 2.7365 | -1.71% |
| 2009-06-10 | 0 | 5.850 | 5.750 | 5.900 | 5.850 | 5.850 | 2,000 | 11,700 | 5.8500 | 2.809 | 2.760 | 2.833 | 2.809 | 2.809 | 4,166 | 2.8085 | 1.74% |
| 2009-06-09 | 0 | 5.750 | 5.650 | 5.900 | 5.750 | 5.750 | 12,000 | 69,000 | 5.7500 | 2.760 | 2.712 | 2.833 | 2.760 | 2.760 | 24,996 | 2.7605 | -0.86% |
| 2009-06-08 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.850 | 20,000 | 116,380 | 5.8190 | 2.784 | 2.760 | 2.833 | 2.784 | 2.809 | 41,659 | 2.7936 | -1.69% |
| 2009-06-05 | 0 | 5.900 | 5.900 | 5.950 | 5.840 | 5.870 | 14,000 | 81,960 | 5.8543 | 2.833 | 2.833 | 2.857 | 2.804 | 2.818 | 29,161 | 2.8106 | 0.00% |
| 2009-06-04 | 0 | 5.900 | 5.870 | 5.900 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.833 | 2.818 | 2.833 | 2.833 | 2.833 | 41,659 | 2.8325 | -0.84% |
| 2009-06-03 | 0 | 5.950 | 5.850 | 5.980 | 5.780 | 5.950 | 28,304 | 166,993 | 5.9000 | 2.857 | 2.809 | 2.871 | 2.775 | 2.857 | 58,956 | 2.8325 | 2.59% |
| 2009-06-02 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.850 | 22,672 | 131,530 | 5.8014 | 2.784 | 2.760 | 2.833 | 2.784 | 2.809 | 47,225 | 2.7852 | -1.69% |
| 2009-06-01 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 5.900 | 17,600 | 103,400 | 5.8750 | 2.833 | 2.809 | 2.881 | 2.809 | 2.833 | 36,660 | 2.8205 | 2.61% |
| 2009-05-29 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.760 | 2.760 | 2.833 | - | - | 0 | - | 0.52% |
| 2009-05-27 | 0 | 5.720 | 5.720 | - | 5.690 | 5.720 | 30,344 | 172,886 | 5.6975 | 2.746 | 2.746 | - | 2.732 | 2.746 | 63,205 | 2.7353 | 0.53% |
| 2009-05-26 | 0 | 5.690 | 5.660 | 5.690 | 5.700 | 5.700 | 50,000 | 285,000 | 5.7000 | 2.732 | 2.717 | 2.732 | 2.736 | 2.736 | 104,148 | 2.7365 | -0.18% |
| 2009-05-25 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.736 | 2.688 | 2.736 | 2.736 | 2.736 | 8,332 | 2.7365 | -0.87% |
| 2009-05-22 | 0 | 5.750 | 5.730 | 5.790 | 5.650 | 5.800 | 46,000 | 264,240 | 5.7443 | 2.760 | 2.751 | 2.780 | 2.712 | 2.784 | 95,816 | 2.7578 | -0.86% |
| 2009-05-21 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.784 | 2.760 | 2.881 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.784 | 2.760 | 2.881 | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 6,348 | 36,714 | 5.7836 | 2.784 | 2.784 | 2.833 | 2.784 | 2.784 | 13,223 | 2.7766 | -1.69% |
| 2009-05-18 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 9,600 | 56,020 | 5.8354 | 2.833 | 2.784 | 2.833 | 2.809 | 2.833 | 19,996 | 2.8015 | 1.72% |
| 2009-05-15 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.784 | 2.784 | 2.833 | 2.784 | 2.784 | 4,166 | 2.7845 | 1.75% |
| 2009-05-14 | 0 | 5.700 | 5.680 | - | 5.700 | 5.700 | 16,000 | 91,200 | 5.7000 | 2.736 | 2.727 | - | 2.736 | 2.736 | 33,327 | 2.7365 | -0.87% |
| 2009-05-13 | 0 | 5.750 | 5.700 | 5.850 | 5.750 | 5.850 | 32,000 | 185,320 | 5.7913 | 2.760 | 2.736 | 2.809 | 2.760 | 2.809 | 66,655 | 2.7803 | 0.88% |
| 2009-05-12 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 8,000 | 45,600 | 5.7000 | 2.736 | 2.688 | 2.760 | 2.736 | 2.736 | 16,664 | 2.7365 | 0.88% |
| 2009-05-11 | 0 | 5.650 | 5.640 | 5.700 | 5.650 | 5.700 | 40,000 | 226,600 | 5.6650 | 2.712 | 2.708 | 2.736 | 2.712 | 2.736 | 83,318 | 2.7197 | -0.88% |
| 2009-05-08 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.650 | 2,000 | 11,300 | 5.6500 | 2.736 | 2.736 | 2.760 | 2.712 | 2.712 | 4,166 | 2.7125 | -0.87% |
| 2009-05-07 | 0 | 5.750 | 5.600 | 5.750 | 5.700 | 5.750 | 112,000 | 637,800 | 5.6946 | 2.760 | 2.688 | 2.760 | 2.736 | 2.760 | 233,292 | 2.7339 | 1.77% |
| 2009-05-06 | 0 | 5.650 | 5.450 | 5.650 | 5.500 | 5.650 | 16,000 | 88,500 | 5.5313 | 2.712 | 2.616 | 2.712 | 2.640 | 2.712 | 33,327 | 2.6555 | 4.63% |
| 2009-05-05 | 0 | 5.400 | 5.350 | 5.500 | 5.300 | 5.400 | 15,264 | 81,526 | 5.3411 | 2.592 | 2.568 | 2.640 | 2.544 | 2.592 | 31,794 | 2.5642 | 0.93% |
| 2009-05-04 | 0 | 5.350 | 5.250 | 5.550 | 5.300 | 5.350 | 6,000 | 31,900 | 5.3167 | 2.568 | 2.520 | 2.664 | 2.544 | 2.568 | 12,498 | 2.5525 | 3.88% |
| 2009-04-30 | 0 | 5.150 | 5.120 | 5.200 | 5.150 | 5.150 | 66,000 | 339,900 | 5.1500 | 2.472 | 2.458 | 2.496 | 2.472 | 2.472 | 137,475 | 2.4724 | -1.72% |
| 2009-04-29 | 0 | 5.240 | 5.100 | 5.440 | - | - | 0 | 0 | - | 2.516 | 2.448 | 2.612 | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 5.240 | 5.280 | 5.480 | 5.180 | 5.280 | 38,000 | 198,840 | 5.2326 | 2.516 | 2.535 | 2.631 | 2.487 | 2.535 | 79,153 | 2.5121 | -0.76% |
| 2009-04-27 | 0 | 5.280 | 5.280 | 5.400 | 5.280 | 5.280 | 6,000 | 31,680 | 5.2800 | 2.535 | 2.535 | 2.592 | 2.535 | 2.535 | 12,498 | 2.5349 | -3.12% |
| 2009-04-24 | 0 | 5.450 | 5.360 | 5.450 | 5.400 | 5.450 | 16,000 | 86,500 | 5.4063 | 2.616 | 2.573 | 2.616 | 2.592 | 2.616 | 33,327 | 2.5955 | 2.83% |
| 2009-04-23 | 0 | 5.300 | 5.200 | 5.330 | 5.250 | 5.300 | 4,000 | 21,100 | 5.2750 | 2.544 | 2.496 | 2.559 | 2.520 | 2.544 | 8,332 | 2.5325 | 3.31% |
| 2009-04-22 | 0 | 5.130 | 5.010 | 5.300 | - | - | 0 | 0 | - | 2.463 | 2.405 | 2.544 | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 5.130 | 5.050 | 5.300 | - | - | 0 | 0 | - | 2.463 | 2.424 | 2.544 | - | - | 0 | - | 0.00% |
| 2009-04-20 | 0 | 5.130 | 5.100 | 5.300 | 5.130 | 5.150 | 14,000 | 72,020 | 5.1443 | 2.463 | 2.448 | 2.544 | 2.463 | 2.472 | 29,161 | 2.4697 | -1.35% |
| 2009-04-17 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 2.496 | 2.496 | 2.544 | 2.496 | 2.496 | 4,166 | 2.4964 | 0.00% |
| 2009-04-16 | 0 | 5.200 | 5.050 | 5.300 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 2.496 | 2.424 | 2.544 | 2.496 | 2.496 | 37,493 | 2.4964 | 0.00% |
| 2009-04-15 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 2.496 | 2.400 | 2.544 | 2.496 | 2.496 | 12,498 | 2.4964 | 4.00% |
| 2009-04-14 | 0 | 5.000 | 4.900 | 5.200 | - | - | 0 | 0 | - | 2.400 | 2.352 | 2.496 | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 5.000 | - | - | - | - | 400 | 1,920 | 4.8000 | 2.400 | - | - | - | - | 833 | 2.3044 | 0.00% |
| 2009-04-08 | 0 | 5.000 | 4.950 | 5.200 | 5.000 | 5.000 | 34,548 | 172,641 | 4.9971 | 2.400 | 2.376 | 2.496 | 2.400 | 2.400 | 71,962 | 2.3991 | -1.96% |
| 2009-04-07 | 0 | 5.100 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.448 | 2.400 | 2.496 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 2.448 | 2.424 | 2.496 | 2.448 | 2.448 | 8,332 | 2.4484 | 0.00% |
| 2009-04-03 | 0 | 5.100 | 5.050 | 5.300 | 5.050 | 5.100 | 6,000 | 30,400 | 5.0667 | 2.448 | 2.424 | 2.544 | 2.424 | 2.448 | 12,498 | 2.4324 | -0.97% |
| 2009-04-02 | 0 | 5.150 | 5.050 | 5.200 | 5.000 | 5.150 | 6,000 | 30,500 | 5.0833 | 2.472 | 2.424 | 2.496 | 2.400 | 2.472 | 12,498 | 2.4404 | 5.10% |
| 2009-04-01 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.352 | 2.304 | 2.400 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 2.352 | 2.328 | 2.400 | 2.352 | 2.352 | 8,332 | 2.3524 | 0.00% |
| 2009-03-30 | 0 | 4.900 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.352 | 2.280 | 2.400 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 4.900 | 4.850 | 5.000 | 4.850 | 4.900 | 4,000 | 19,500 | 4.8750 | 2.352 | 2.328 | 2.400 | 2.328 | 2.352 | 8,332 | 2.3404 | 2.08% |
| 2009-03-26 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.950 | 20,000 | 97,400 | 4.8700 | 2.304 | 2.304 | 2.400 | 2.304 | 2.376 | 41,659 | 2.3380 | 0.00% |
| 2009-03-25 | 0 | 4.800 | 4.750 | 5.000 | 4.800 | 4.900 | 6,000 | 29,000 | 4.8333 | 2.304 | 2.280 | 2.400 | 2.304 | 2.352 | 12,498 | 2.3204 | -2.04% |
| 2009-03-24 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 2.352 | 2.328 | 2.400 | 2.352 | 2.352 | 16,664 | 2.3524 | 1.03% |
| 2009-03-23 | 0 | 4.850 | 4.700 | 5.000 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.328 | 2.256 | 2.400 | 2.328 | 2.328 | 41,659 | 2.3284 | -2.02% |
| 2009-03-20 | 0 | 4.950 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.376 | 2.328 | 2.448 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 4.950 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.376 | 2.304 | 2.400 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 4.950 | 4.900 | 5.000 | 4.800 | 4.950 | 8,000 | 39,100 | 4.8875 | 2.376 | 2.352 | 2.400 | 2.304 | 2.376 | 16,664 | 2.3464 | 3.12% |
| 2009-03-17 | 0 | 4.800 | 4.760 | 5.000 | 4.800 | 4.900 | 10,000 | 48,600 | 4.8600 | 2.304 | 2.285 | 2.400 | 2.304 | 2.352 | 20,830 | 2.3332 | 1.05% |
| 2009-03-16 | 0 | 4.750 | 4.750 | 4.900 | 4.750 | 4.750 | 4,608 | 21,797 | 4.7303 | 2.280 | 2.280 | 2.352 | 2.280 | 2.280 | 9,598 | 2.2709 | -3.06% |
| 2009-03-13 | 0 | 4.900 | 4.700 | 4.900 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 2.352 | 2.256 | 2.352 | 2.352 | 2.352 | 8,332 | 2.3524 | 2.08% |
| 2009-03-12 | 0 | 4.800 | 4.700 | 5.000 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 2.304 | 2.256 | 2.400 | 2.304 | 2.304 | 4,166 | 2.3044 | 0.00% |
| 2009-03-11 | 0 | 4.800 | 4.600 | 4.850 | 4.800 | 4.800 | 10,532 | 50,394 | 4.7848 | 2.304 | 2.208 | 2.328 | 2.304 | 2.304 | 21,938 | 2.2971 | -1.03% |
| 2009-03-10 | 0 | 4.850 | 4.550 | 4.850 | - | - | 0 | 0 | - | 2.328 | 2.184 | 2.328 | - | - | 0 | - | -1.02% |
| 2009-03-09 | 0 | 4.900 | 4.600 | 4.900 | 4.850 | 4.900 | 34,000 | 165,100 | 4.8559 | 2.352 | 2.208 | 2.352 | 2.328 | 2.352 | 70,821 | 2.3312 | 4.26% |
| 2009-03-06 | 0 | 4.700 | 4.600 | 4.900 | - | - | 0 | 0 | - | 2.256 | 2.208 | 2.352 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 2.256 | 2.256 | - | - | - | 0 | - | 2.17% |
| 2009-03-04 | 0 | 4.600 | 4.750 | - | - | - | 0 | 0 | - | 2.208 | 2.280 | - | - | - | 0 | - | 1.10% |
| 2009-03-03 | 0 | 4.550 | 4.550 | - | 4.550 | 4.550 | 2,000 | 9,100 | 4.5500 | 2.184 | 2.184 | - | 2.184 | 2.184 | 4,166 | 2.1844 | -4.21% |
| 2009-03-02 | 0 | 4.750 | 4.600 | 4.750 | 4.750 | 4.950 | 8,000 | 38,800 | 4.8500 | 2.280 | 2.208 | 2.280 | 2.280 | 2.376 | 16,664 | 2.3284 | -5.00% |
| 2009-02-27 | 0 | 5.000 | 4.950 | 5.200 | - | - | 1,816 | 8,717 | 4.8001 | 2.400 | 2.376 | 2.496 | - | - | 3,783 | 2.3045 | 0.00% |
| 2009-02-26 | 0 | 5.000 | 4.950 | 5.300 | 5.000 | 5.100 | 8,000 | 40,200 | 5.0250 | 2.400 | 2.376 | 2.544 | 2.400 | 2.448 | 16,664 | 2.4124 | -1.96% |
| 2009-02-25 | 0 | 5.100 | 4.950 | 5.280 | - | - | 0 | 0 | - | 2.448 | 2.376 | 2.535 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 5.100 | 4.900 | 5.200 | 5.100 | 5.180 | 10,000 | 51,500 | 5.1500 | 2.448 | 2.352 | 2.496 | 2.448 | 2.487 | 20,830 | 2.4724 | -3.77% |
| 2009-02-23 | 0 | 5.300 | 5.170 | 5.500 | - | - | 0 | 0 | - | 2.544 | 2.482 | 2.640 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 5.300 | 5.180 | 5.500 | - | - | 0 | 0 | - | 2.544 | 2.487 | 2.640 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 5.300 | 5.150 | - | - | - | 0 | 0 | - | 2.544 | 2.472 | - | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 5.300 | 5.170 | - | - | - | 0 | 0 | - | 2.544 | 2.482 | - | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 5.300 | 5.300 | 5.500 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 2.544 | 2.544 | 2.640 | 2.520 | 2.520 | 12,498 | 2.5205 | -1.85% |
| 2009-02-16 | 0 | 5.400 | 5.300 | - | - | - | 0 | 0 | - | 2.592 | 2.544 | - | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 5.400 | 5.350 | 5.420 | 5.350 | 5.400 | 14,532 | 78,109 | 5.3750 | 2.592 | 2.568 | 2.602 | 2.568 | 2.592 | 30,270 | 2.5804 | 0.00% |
| 2009-02-12 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 68,000 | 362,200 | 5.3265 | 2.592 | 2.568 | 2.592 | 2.544 | 2.592 | 141,641 | 2.5572 | 1.89% |
| 2009-02-11 | 0 | 5.300 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.544 | 2.496 | 2.544 | - | - | 0 | - | -0.93% |
| 2009-02-10 | 0 | 5.350 | 5.300 | 5.350 | - | - | 0 | 0 | - | 2.568 | 2.544 | 2.568 | - | - | 0 | - | -0.56% |
| 2009-02-09 | 0 | 5.380 | 5.200 | - | - | - | 0 | 0 | - | 2.583 | 2.496 | - | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 5.380 | 5.250 | 5.380 | - | - | 0 | 0 | - | 2.583 | 2.520 | 2.583 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 5.380 | 5.300 | 5.380 | 5.350 | 5.380 | 36,000 | 193,200 | 5.3667 | 2.583 | 2.544 | 2.583 | 2.568 | 2.583 | 74,987 | 2.5765 | 2.48% |
| 2009-02-04 | 0 | 5.250 | 5.130 | 5.320 | 5.250 | 5.250 | 2,000 | 10,500 | 5.2500 | 2.520 | 2.463 | 2.554 | 2.520 | 2.520 | 4,166 | 2.5205 | 0.96% |
| 2009-02-03 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 60,000 | 312,000 | 5.2000 | 2.496 | 2.472 | 2.544 | 2.496 | 2.496 | 124,978 | 2.4964 | 4.00% |
| 2009-02-02 | 0 | 5.000 | 5.000 | 5.300 | 5.000 | 5.050 | 10,000 | 50,200 | 5.0200 | 2.400 | 2.400 | 2.544 | 2.400 | 2.424 | 20,830 | 2.4100 | -3.85% |
| 2009-01-30 | 0 | 5.200 | 5.050 | 5.300 | - | - | 0 | 0 | - | 2.496 | 2.424 | 2.544 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 5.200 | 5.100 | 5.300 | 5.200 | 5.300 | 6,000 | 31,600 | 5.2667 | 2.496 | 2.448 | 2.544 | 2.496 | 2.544 | 12,498 | 2.5285 | -1.89% |
| 2009-01-23 | 0 | 5.300 | 5.000 | 5.400 | 5.300 | 5.300 | 20,352 | 107,841 | 5.2988 | 2.544 | 2.400 | 2.592 | 2.544 | 2.544 | 42,392 | 2.5439 | 1.92% |
| 2009-01-22 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.400 | 18,000 | 95,200 | 5.2889 | 2.496 | 2.400 | 2.544 | 2.496 | 2.592 | 37,493 | 2.5391 | 0.00% |
| 2009-01-21 | 0 | 5.200 | 5.200 | 5.400 | 4.600 | 5.400 | 176,000 | 870,500 | 4.9460 | 2.496 | 2.496 | 2.592 | 2.208 | 2.592 | 366,601 | 2.3745 | 13.04% |
| 2009-01-20 | 0 | 4.600 | 4.200 | 4.600 | - | - | 0 | 0 | - | 2.208 | 2.016 | 2.208 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 4.600 | 4.200 | 4.600 | 4.600 | 4.600 | 4,000 | 18,400 | 4.6000 | 2.208 | 2.016 | 2.208 | 2.208 | 2.208 | 8,332 | 2.2084 | 1.10% |
| 2009-01-16 | 0 | 4.550 | 4.500 | 4.600 | 4.500 | 4.550 | 24,000 | 108,500 | 4.5208 | 2.184 | 2.160 | 2.208 | 2.160 | 2.184 | 49,991 | 2.1704 | 2.25% |
| 2009-01-15 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.450 | 34,000 | 150,100 | 4.4147 | 2.136 | 2.136 | 2.160 | 2.112 | 2.136 | 70,821 | 2.1194 | -1.11% |
| 2009-01-14 | 0 | 4.500 | 4.500 | 4.600 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.160 | 2.160 | 2.208 | 2.112 | 2.112 | 20,830 | 2.1124 | 2.04% |
| 2009-01-13 | 0 | 4.410 | 4.410 | 4.500 | 4.410 | 4.600 | 138,000 | 620,660 | 4.4975 | 2.117 | 2.117 | 2.160 | 2.117 | 2.208 | 287,449 | 2.1592 | 0.23% |
| 2009-01-12 | 0 | 4.400 | 4.400 | - | 4.400 | 4.600 | 4,000 | 18,000 | 4.5000 | 2.112 | 2.112 | - | 2.112 | 2.208 | 8,332 | 2.1604 | -4.35% |
| 2009-01-09 | 0 | 4.600 | 4.600 | - | - | - | 0 | 0 | - | 2.208 | 2.208 | - | - | - | 0 | - | 2.22% |
| 2009-01-08 | 0 | 4.500 | 4.200 | - | - | - | 0 | 0 | - | 2.160 | 2.016 | - | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 4.500 | - | - | 4.400 | 4.500 | 20,000 | 89,000 | 4.4500 | 2.160 | - | - | 2.112 | 2.160 | 41,659 | 2.1364 | 4.65% |
| 2009-01-06 | 0 | 4.300 | 4.250 | 4.400 | 4.300 | 4.300 | 2,001 | 8,604 | 4.2999 | 2.064 | 2.040 | 2.112 | 2.064 | 2.064 | 4,168 | 2.0643 | 2.38% |
| 2009-01-05 | 0 | 4.200 | 4.150 | 4.400 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 2.016 | 1.992 | 2.112 | 2.016 | 2.016 | 20,830 | 2.0164 | 2.44% |
| 2009-01-02 | 0 | 4.100 | 4.100 | 4.190 | - | - | 0 | 0 | - | 1.968 | 1.968 | 2.012 | - | - | 0 | - | 2.50% |
| 2008-12-31 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.920 | 1.920 | 2.016 | 1.920 | 1.920 | 41,659 | 1.9203 | -2.20% |
| 2008-12-30 | 0 | 4.090 | 3.960 | 4.100 | 4.000 | 4.090 | 200,000 | 809,000 | 4.0450 | 1.964 | 1.901 | 1.968 | 1.920 | 1.964 | 416,592 | 1.9419 | -0.24% |
| 2008-12-29 | 0 | 4.100 | 3.500 | - | - | - | 0 | 0 | - | 1.968 | 1.680 | - | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.968 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 4.100 | 3.500 | 4.150 | - | - | 0 | 0 | - | 1.968 | 1.680 | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 4.100 | - | 4.130 | - | - | 0 | 0 | - | 1.968 | - | 1.983 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 4.100 | 4.000 | 4.130 | 4.100 | 4.130 | 58,000 | 237,860 | 4.1010 | 1.968 | 1.920 | 1.983 | 1.968 | 1.983 | 120,812 | 1.9688 | -0.73% |
| 2008-12-18 | 0 | 4.130 | 3.700 | 4.130 | 4.100 | 4.130 | 22,000 | 90,260 | 4.1027 | 1.983 | 1.776 | 1.983 | 1.968 | 1.983 | 45,825 | 1.9697 | 1.98% |
| 2008-12-17 | 0 | 4.050 | 3.700 | 4.100 | - | - | 0 | 0 | - | 1.944 | 1.776 | 1.968 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 1.944 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 4.050 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.944 | 1.776 | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 4.050 | - | 4.150 | - | - | 0 | 0 | - | 1.944 | - | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 4.050 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.944 | 1.776 | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 4.050 | - | 4.080 | - | - | 0 | 0 | - | 1.944 | - | 1.959 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 4.050 | 3.800 | 4.150 | - | - | 0 | 0 | - | 1.944 | 1.824 | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 4.050 | 3.950 | 4.050 | 3.950 | 4.050 | 78,000 | 309,300 | 3.9654 | 1.944 | 1.896 | 1.944 | 1.896 | 1.944 | 162,471 | 1.9037 | 1.76% |
| 2008-12-05 | 0 | 3.980 | 3.700 | 4.100 | - | - | 0 | 0 | - | 1.911 | 1.776 | 1.968 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 3.980 | 3.820 | 3.990 | 3.900 | 3.980 | 40,000 | 157,600 | 3.9400 | 1.911 | 1.834 | 1.916 | 1.872 | 1.911 | 83,318 | 1.8915 | -0.75% |
| 2008-12-03 | 0 | 4.010 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.925 | 1.872 | 1.968 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 4.010 | 3.700 | 4.150 | - | - | 0 | 0 | - | 1.925 | 1.776 | 1.992 | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 4.010 | 3.700 | 4.200 | - | - | 0 | 0 | - | 1.925 | 1.776 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 4.010 | 4.000 | 4.090 | 4.010 | 4.100 | 6,000 | 24,420 | 4.0700 | 1.925 | 1.920 | 1.964 | 1.925 | 1.968 | 12,498 | 1.9539 | 3.35% |
| 2008-11-27 | 0 | 3.880 | 3.650 | 4.100 | - | - | 0 | 0 | - | 1.863 | 1.752 | 1.968 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 3.880 | 3.500 | 4.000 | - | - | 0 | 0 | - | 1.863 | 1.680 | 1.920 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.880 | 3.600 | 4.000 | - | - | 0 | 0 | - | 1.863 | 1.728 | 1.920 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.880 | 3.800 | 4.000 | 3.700 | 3.880 | 88,000 | 333,140 | 3.7857 | 1.863 | 1.824 | 1.920 | 1.776 | 1.863 | 183,301 | 1.8175 | 14.79% |
| 2008-11-21 | 0 | 3.380 | 3.240 | 3.380 | 3.300 | 3.500 | 110,000 | 368,800 | 3.3527 | 1.623 | 1.555 | 1.623 | 1.584 | 1.680 | 229,126 | 1.6096 | -23.18% |
| 2008-11-20 | 0 | 4.400 | 3.000 | - | - | - | 0 | 0 | - | 2.112 | 1.440 | - | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 4.400 | 3.500 | 4.400 | - | - | 0 | 0 | - | 2.112 | 1.680 | 2.112 | - | - | 0 | - | -2.22% |
| 2008-11-18 | 0 | 4.500 | 3.500 | - | - | - | 0 | 0 | - | 2.160 | 1.680 | - | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 4.500 | 3.700 | - | - | - | 0 | 0 | - | 2.160 | 1.776 | - | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 4.500 | 4.050 | - | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 2.160 | 1.944 | - | 2.160 | 2.160 | 4,166 | 2.1604 | 0.00% |
| 2008-11-13 | 0 | 4.500 | 3.500 | - | - | - | 0 | 0 | - | 2.160 | 1.680 | - | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 4.500 | 3.500 | 4.700 | - | - | 0 | 0 | - | 2.160 | 1.680 | 2.256 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 4.500 | 4.000 | 4.700 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.160 | 1.920 | 2.256 | 2.160 | 2.160 | 8,332 | 2.1604 | 2.27% |
| 2008-11-10 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 2.112 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 4.400 | 4.400 | - | - | - | 0 | 0 | - | 2.112 | 2.112 | - | - | - | 0 | - | 2.33% |
| 2008-11-06 | 0 | 4.300 | 3.000 | - | - | - | 0 | 0 | - | 2.064 | 1.440 | - | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 4.300 | 4.200 | - | 4.190 | 4.300 | 8,608 | 36,151 | 4.1997 | 2.064 | 2.016 | - | 2.012 | 2.064 | 17,930 | 2.0162 | 6.17% |
| 2008-11-04 | 0 | 4.050 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.944 | 1.920 | 2.016 | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 4.050 | 4.000 | 4.200 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 1.944 | 1.920 | 2.016 | 1.944 | 1.944 | 4,166 | 1.9443 | 1.25% |
| 2008-10-31 | 0 | 4.000 | 3.850 | - | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.920 | 1.848 | - | 1.920 | 1.920 | 12,498 | 1.9203 | 0.00% |
| 2008-10-30 | 0 | 4.000 | 3.950 | - | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.920 | 1.896 | - | 1.920 | 1.920 | 4,166 | 1.9203 | 8.11% |
| 2008-10-29 | 0 | 3.700 | 3.500 | 3.900 | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 1.776 | 1.680 | 1.872 | 1.776 | 1.776 | 8,332 | 1.7763 | 5.11% |
| 2008-10-28 | 0 | 3.520 | 3.520 | - | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.690 | 1.690 | - | 1.680 | 1.680 | 20,830 | 1.6803 | 0.57% |
| 2008-10-27 | 0 | 3.500 | 3.020 | - | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 1.680 | 1.450 | - | 1.680 | 1.680 | 41,659 | 1.6803 | -23.91% |
| 2008-10-24 | 0 | 4.600 | 2.000 | - | - | - | 0 | 0 | - | 2.208 | 0.960 | - | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.208 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 4.600 | 4.450 | 5.000 | 4.600 | 4.800 | 14,000 | 65,200 | 4.6571 | 2.208 | 2.136 | 2.400 | 2.208 | 2.304 | 29,161 | 2.2358 | -8.00% |
| 2008-10-21 | 0 | 5.000 | 4.800 | 5.200 | - | - | 0 | 0 | - | 2.400 | 2.304 | 2.496 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 5.000 | 4.800 | 5.100 | 5.000 | 5.050 | 4,000 | 20,100 | 5.0250 | 2.400 | 2.304 | 2.448 | 2.400 | 2.424 | 8,332 | 2.4124 | 1.01% |
| 2008-10-17 | 0 | 4.950 | 4.780 | 5.150 | - | - | 0 | 0 | - | 2.376 | 2.295 | 2.472 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 4.950 | - | 5.150 | - | - | 0 | 0 | - | 2.376 | - | 2.472 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 4.950 | 4.700 | 5.150 | - | - | 0 | 0 | - | 2.376 | 2.256 | 2.472 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 4.950 | 4.950 | 5.250 | 4.950 | 5.050 | 6,000 | 29,900 | 4.9833 | 2.376 | 2.376 | 2.520 | 2.376 | 2.424 | 12,498 | 2.3924 | -1.98% |
| 2008-10-13 | 0 | 5.050 | 4.950 | 5.350 | 4.950 | 5.050 | 4,000 | 20,000 | 5.0000 | 2.424 | 2.376 | 2.568 | 2.376 | 2.424 | 8,332 | 2.4004 | -1.94% |
| 2008-10-10 | 0 | 5.150 | 4.000 | 5.350 | - | - | 0 | 0 | - | 2.472 | 1.920 | 2.568 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 5.150 | 4.800 | 5.350 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 2.472 | 2.304 | 2.568 | 2.472 | 2.472 | 4,166 | 2.4724 | 4.04% |
| 2008-10-08 | 0 | 4.950 | 4.950 | - | 5.000 | 5.000 | 34,000 | 169,800 | 4.9941 | 2.376 | 2.376 | - | 2.400 | 2.400 | 70,821 | 2.3976 | -9.17% |
| 2008-10-06 | 0 | 5.450 | - | - | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.616 | - | - | 2.616 | 2.616 | 8,332 | 2.6165 | -3.54% |
| 2008-10-03 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.712 | 2.640 | 2.712 | - | - | 0 | - | -0.70% |
| 2008-10-02 | 0 | 5.690 | 5.600 | 5.680 | 5.650 | 5.700 | 48,000 | 271,300 | 5.6521 | 2.732 | 2.688 | 2.727 | 2.712 | 2.736 | 99,982 | 2.7135 | -0.18% |
| 2008-09-30 | 0 | 5.700 | 5.700 | - | 5.500 | 5.600 | 47,400 | 262,550 | 5.5390 | 2.736 | 2.736 | - | 2.640 | 2.688 | 98,732 | 2.6592 | -3.39% |
| 2008-09-29 | 0 | 5.900 | - | 6.050 | - | - | 0 | 0 | - | 2.833 | - | 2.905 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 5.900 | 5.620 | - | - | - | 0 | 0 | - | 2.833 | 2.698 | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.900 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.833 | 2.688 | 2.881 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 5.900 | 5.700 | 5.900 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.833 | 2.736 | 2.833 | 2.833 | 2.833 | 12,498 | 2.8325 | -3.28% |
| 2008-09-23 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.929 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 6.100 | 6.000 | - | - | - | 0 | 0 | - | 2.929 | 2.881 | - | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 6.100 | 6.100 | 6.200 | - | - | 0 | 0 | - | 2.929 | 2.929 | 2.977 | - | - | 0 | - | 0.83% |
| 2008-09-18 | 0 | 6.050 | - | - | - | - | 0 | 0 | - | 2.905 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 6.050 | 6.050 | 6.300 | 6.050 | 6.250 | 6,000 | 36,700 | 6.1167 | 2.905 | 2.905 | 3.025 | 2.905 | 3.001 | 12,498 | 2.9365 | -4.72% |
| 2008-09-16 | 0 | 6.350 | 6.200 | 6.700 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 3.049 | 2.977 | 3.217 | 3.049 | 3.049 | 4,166 | 3.0485 | -3.05% |
| 2008-09-12 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.145 | 3.121 | 3.169 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 6.550 | 6.350 | 6.600 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 3.145 | 3.049 | 3.169 | 3.145 | 3.145 | 8,332 | 3.1446 | -2.24% |
| 2008-09-10 | 0 | 6.700 | 6.650 | - | 6.700 | 6.700 | 50,000 | 335,000 | 6.7000 | 3.217 | 3.193 | - | 3.217 | 3.217 | 104,148 | 3.2166 | -0.74% |
| 2008-09-09 | 0 | 6.750 | 6.750 | - | 6.700 | 6.700 | 20,000 | 134,000 | 6.7000 | 3.241 | 3.241 | - | 3.217 | 3.217 | 41,659 | 3.2166 | 0.75% |
| 2008-09-08 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 3.217 | 3.217 | 3.265 | 3.217 | 3.217 | 29,161 | 3.2166 | -0.74% |
| 2008-09-05 | 0 | 6.750 | 6.550 | 6.900 | - | - | 0 | 0 | - | 3.241 | 3.145 | 3.313 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 6.750 | 6.600 | 6.890 | 6.750 | 6.750 | 4,000 | 27,000 | 6.7500 | 3.241 | 3.169 | 3.308 | 3.241 | 3.241 | 8,332 | 3.2406 | -2.17% |
| 2008-09-03 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.313 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.313 | 3.313 | 3.361 | 3.313 | 3.313 | 20,830 | 3.3126 | -1.43% |
| 2008-09-01 | 0 | 7.000 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.361 | 3.289 | 3.409 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 7.000 | 6.850 | 7.000 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 3.361 | 3.289 | 3.361 | 3.409 | 3.409 | 4,166 | 3.4086 | -0.71% |
| 2008-08-28 | 0 | 7.050 | 6.800 | 7.100 | - | - | 0 | 0 | - | 3.385 | 3.265 | 3.409 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 7.050 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.385 | 3.289 | 3.409 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 7.050 | 6.850 | 7.100 | - | - | 0 | 0 | - | 3.385 | 3.289 | 3.409 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 7.050 | 6.900 | 7.250 | - | - | 0 | 0 | - | 3.385 | 3.313 | 3.481 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 3.385 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 7.050 | 7.050 | - | - | - | 0 | 0 | - | 3.385 | 3.385 | - | - | - | 0 | - | 1.44% |
| 2008-08-19 | 0 | 6.950 | 6.950 | 7.150 | 6.950 | 7.000 | 154,000 | 1,075,800 | 6.9857 | 3.337 | 3.337 | 3.433 | 3.337 | 3.361 | 320,776 | 3.3537 | -0.71% |
| 2008-08-18 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.100 | 92,000 | 644,600 | 7.0065 | 3.361 | 3.337 | 3.409 | 3.361 | 3.409 | 191,632 | 3.3637 | 0.00% |
| 2008-08-15 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 40,000 | 280,000 | 7.0000 | 3.361 | 3.337 | 3.409 | 3.361 | 3.361 | 83,318 | 3.3606 | -1.41% |
| 2008-08-14 | 0 | 7.100 | 6.950 | - | - | - | 0 | 0 | - | 3.409 | 3.337 | - | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.409 | 3.409 | 3.457 | - | - | 0 | - | 1.43% |
| 2008-08-12 | 0 | 7.000 | 7.100 | - | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.361 | 3.409 | - | 3.361 | 3.361 | 8,332 | 3.3606 | -2.78% |
| 2008-08-11 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 3.457 | 3.457 | 3.553 | 3.457 | 3.457 | 20,830 | 3.4566 | 0.70% |
| 2008-08-08 | 0 | 7.150 | 7.150 | 7.450 | 7.150 | 7.150 | 20,000 | 143,000 | 7.1500 | 3.433 | 3.433 | 3.577 | 3.433 | 3.433 | 41,659 | 3.4326 | -2.05% |
| 2008-08-07 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 6,000 | 43,800 | 7.3000 | 3.505 | 3.505 | 3.601 | 3.505 | 3.505 | 12,498 | 3.5046 | -1.35% |
| 2008-08-05 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.553 | 3.505 | 3.601 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 7.400 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.553 | 3.529 | 3.649 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 7.400 | 7.350 | 7.600 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 3.553 | 3.529 | 3.649 | 3.553 | 3.553 | 4,166 | 3.5526 | -1.33% |
| 2008-07-31 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.601 | 3.553 | 3.649 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.601 | 3.553 | 3.649 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 7.500 | 7.350 | 7.700 | - | - | 0 | 0 | - | 3.601 | 3.529 | 3.697 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 7.500 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.601 | 3.601 | 3.697 | - | - | 0 | - | 0.67% |
| 2008-07-25 | 0 | 7.450 | 7.400 | 7.650 | - | - | 0 | 0 | - | 3.577 | 3.553 | 3.673 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 7.450 | 7.450 | 7.700 | - | - | 0 | 0 | - | 3.577 | 3.577 | 3.697 | - | - | 0 | - | 0.68% |
| 2008-07-23 | 0 | 7.400 | 7.400 | 7.700 | 7.400 | 7.400 | 4,000 | 29,600 | 7.4000 | 3.553 | 3.553 | 3.697 | 3.553 | 3.553 | 8,332 | 3.5526 | -1.99% |
| 2008-07-22 | 0 | 7.550 | - | - | - | - | 0 | 0 | - | 3.625 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 7.550 | 7.400 | 7.700 | - | - | 0 | 0 | - | 3.625 | 3.553 | 3.697 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 7.550 | 7.550 | 7.650 | - | - | 0 | 0 | - | 3.625 | 3.625 | 3.673 | - | - | 0 | - | 1.34% |
| 2008-07-17 | 0 | 7.450 | 7.400 | 7.550 | 7.450 | 7.550 | 12,000 | 90,200 | 7.5167 | 3.577 | 3.553 | 3.625 | 3.577 | 3.625 | 24,996 | 3.6086 | -2.61% |
| 2008-07-16 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.673 | 3.625 | 3.721 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.673 | 3.625 | 3.721 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 7.650 | 7.550 | 7.750 | - | - | 0 | 0 | - | 3.673 | 3.625 | 3.721 | - | - | 0 | - | 0.00% |
| 2008-07-11 | 0 | 7.650 | 7.620 | 7.700 | 7.650 | 7.700 | 10,000 | 76,800 | 7.6800 | 3.673 | 3.658 | 3.697 | 3.673 | 3.697 | 20,830 | 3.6871 | 0.00% |
| 2008-07-10 | 0 | 7.650 | 7.600 | 7.800 | 7.650 | 7.650 | 2,304 | 17,589 | 7.6341 | 3.673 | 3.649 | 3.745 | 3.673 | 3.673 | 4,799 | 3.6650 | 0.00% |
| 2008-07-09 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 6,000 | 46,100 | 7.6833 | 3.673 | 3.673 | 3.697 | 3.673 | 3.697 | 12,498 | 3.6887 | -1.92% |
| 2008-07-08 | 0 | 7.800 | 7.750 | 7.800 | - | - | 0 | 0 | - | 3.745 | 3.721 | 3.745 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 7.800 | 7.750 | 8.000 | - | - | 0 | 0 | - | 3.745 | 3.721 | 3.841 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 7.800 | 7.750 | 7.950 | - | - | 0 | 0 | - | 3.745 | 3.721 | 3.817 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 7.800 | 7.700 | 7.890 | 7.800 | 7.800 | 12,000 | 93,600 | 7.8000 | 3.745 | 3.697 | 3.788 | 3.745 | 3.745 | 24,996 | 3.7447 | -0.76% |
| 2008-07-02 | 0 | 7.860 | 7.860 | 7.900 | 7.860 | 7.860 | 2,000 | 15,720 | 7.8600 | 3.773 | 3.773 | 3.793 | 3.773 | 3.773 | 4,166 | 3.7735 | -0.51% |
| 2008-06-30 | 0 | 7.900 | 7.860 | 8.000 | 7.900 | 7.900 | 8,000 | 63,200 | 7.9000 | 3.793 | 3.773 | 3.841 | 3.793 | 3.793 | 16,664 | 3.7927 | -1.25% |
| 2008-06-27 | 0 | 8.000 | 7.900 | 8.200 | 7.950 | 8.000 | 20,000 | 159,200 | 7.9600 | 3.841 | 3.793 | 3.937 | 3.817 | 3.841 | 41,659 | 3.8215 | -0.62% |
| 2008-06-26 | 0 | 8.050 | 7.950 | - | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 3.865 | 3.817 | - | 3.865 | 3.865 | 4,166 | 3.8647 | 1.26% |
| 2008-06-25 | 0 | 7.950 | 7.950 | - | - | - | 0 | 0 | - | 3.817 | 3.817 | - | - | - | 0 | - | 1.27% |
| 2008-06-24 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 7.900 | 12,000 | 94,600 | 7.8833 | 3.769 | 3.745 | 3.793 | 3.769 | 3.793 | 24,996 | 3.7847 | -1.88% |
| 2008-06-23 | 0 | 8.000 | 7.950 | 8.150 | - | - | 0 | 0 | - | 3.841 | 3.817 | 3.913 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.050 | 4,000 | 32,100 | 8.0250 | 3.841 | 3.817 | 3.889 | 3.841 | 3.865 | 8,332 | 3.8527 | 0.00% |
| 2008-06-19 | 0 | 8.000 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.841 | 3.793 | 3.937 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 8.000 | 7.900 | - | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.841 | 3.793 | - | 3.841 | 3.841 | 4,166 | 3.8407 | 0.00% |
| 2008-06-17 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.841 | 3.793 | 3.889 | 3.841 | 3.841 | 4,166 | 3.8407 | 0.00% |
| 2008-06-16 | 0 | 8.000 | 8.000 | 8.150 | 7.950 | 7.950 | 2,000 | 15,900 | 7.9500 | 3.841 | 3.841 | 3.913 | 3.817 | 3.817 | 4,166 | 3.8167 | -0.62% |
| 2008-06-13 | 0 | 8.050 | 7.950 | 8.250 | - | - | 0 | 0 | - | 3.865 | 3.817 | 3.961 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 8.050 | 8.050 | 8.150 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 3.865 | 3.865 | 3.913 | 3.841 | 3.841 | 8,332 | 3.8407 | -1.23% |
| 2008-06-11 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 3.913 | 3.889 | 3.913 | 3.913 | 3.913 | 4,166 | 3.9127 | 0.00% |
| 2008-06-10 | 0 | 8.150 | 8.130 | 8.200 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 3.913 | 3.903 | 3.937 | 3.913 | 3.913 | 4,166 | 3.9127 | -1.09% |
| 2008-06-06 | 0 | 8.240 | 8.150 | 8.240 | 8.180 | 8.240 | 16,000 | 131,220 | 8.2013 | 3.956 | 3.913 | 3.956 | 3.927 | 3.956 | 33,327 | 3.9373 | -0.12% |
| 2008-06-05 | 0 | 8.250 | 8.200 | 8.350 | - | - | 0 | 0 | - | 3.961 | 3.937 | 4.009 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 8.250 | 8.200 | 8.300 | 8.150 | 8.250 | 7,000 | 57,380 | 8.1971 | 3.961 | 3.937 | 3.985 | 3.913 | 3.961 | 14,581 | 3.9353 | -0.72% |
| 2008-06-03 | 0 | 8.310 | 8.300 | 8.340 | 8.310 | 8.310 | 6,000 | 49,860 | 8.3100 | 3.990 | 3.985 | 4.004 | 3.990 | 3.990 | 12,498 | 3.9895 | -0.36% |
| 2008-06-02 | 0 | 8.340 | 8.340 | 8.450 | 8.310 | 8.350 | 27,204 | 226,293 | 8.3184 | 4.004 | 4.004 | 4.057 | 3.990 | 4.009 | 56,665 | 3.9935 | -0.48% |
| 2008-05-30 | 0 | 8.380 | 8.380 | 8.400 | 8.380 | 8.480 | 24,000 | 201,660 | 8.4025 | 4.023 | 4.023 | 4.033 | 4.023 | 4.071 | 49,991 | 4.0339 | -0.83% |
| 2008-05-29 | 0 | 8.450 | 8.350 | 8.450 | - | - | 0 | 0 | - | 4.057 | 4.009 | 4.057 | - | - | 0 | - | -0.59% |
| 2008-05-28 | 0 | 8.500 | 8.350 | 8.500 | 8.220 | 8.500 | 150,000 | 1,244,340 | 8.2956 | 4.081 | 4.009 | 4.081 | 3.946 | 4.081 | 312,444 | 3.9826 | 5.07% |
| 2008-05-27 | 0 | 8.090 | 8.090 | 8.100 | 8.050 | 8.090 | 14,000 | 113,160 | 8.0829 | 3.884 | 3.884 | 3.889 | 3.865 | 3.884 | 29,161 | 3.8805 | 1.13% |
| 2008-05-26 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.000 | 18,000 | 143,360 | 7.9644 | 3.841 | 3.793 | 3.841 | 3.793 | 3.841 | 37,493 | 3.8236 | 1.27% |
| 2008-05-23 | 0 | 7.900 | 7.800 | 7.950 | - | - | 0 | 0 | - | 3.793 | 3.745 | 3.817 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 7.900 | 7.900 | 7.980 | 7.700 | 7.950 | 62,000 | 487,680 | 7.8658 | 3.793 | 3.793 | 3.831 | 3.697 | 3.817 | 129,144 | 3.7763 | 2.60% |
| 2008-05-21 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.697 | 3.649 | 3.745 | 3.697 | 3.697 | 20,830 | 3.6967 | 2.67% |
| 2008-05-20 | 0 | 7.500 | 7.410 | 7.700 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 3.601 | 3.557 | 3.697 | 3.601 | 3.601 | 8,332 | 3.6006 | 1.35% |
| 2008-05-19 | 0 | 7.400 | 7.350 | 7.400 | 7.200 | 7.400 | 5,968 | 43,074 | 7.2175 | 3.553 | 3.529 | 3.553 | 3.457 | 3.553 | 12,431 | 3.4650 | 1.37% |
| 2008-05-16 | 0 | 7.300 | 7.160 | 7.300 | 7.200 | 7.300 | 12,000 | 87,400 | 7.2833 | 3.505 | 3.437 | 3.505 | 3.457 | 3.505 | 24,996 | 3.4966 | 3.55% |
| 2008-05-15 | 0 | 7.050 | 7.050 | 7.250 | 6.800 | 7.050 | 110,000 | 766,900 | 6.9718 | 3.385 | 3.385 | 3.481 | 3.265 | 3.385 | 229,126 | 3.3471 | 5.86% |
| 2008-05-14 | 0 | 6.660 | 6.660 | - | 6.550 | 6.650 | 34,000 | 223,100 | 6.5618 | 3.197 | 3.197 | - | 3.145 | 3.193 | 70,821 | 3.1502 | 1.68% |
| 2008-05-13 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.550 | 2,000 | 13,100 | 6.5500 | 3.145 | 3.121 | 3.145 | 3.145 | 3.145 | 4,166 | 3.1446 | 1.08% |
| 2008-05-09 | 0 | 6.480 | 6.470 | 6.500 | 6.480 | 6.500 | 4,500 | 29,145 | 6.4767 | 3.111 | 3.106 | 3.121 | 3.111 | 3.121 | 9,373 | 3.1094 | 0.15% |
| 2008-05-08 | 0 | 6.470 | 6.470 | 6.500 | - | - | 0 | 0 | - | 3.106 | 3.106 | 3.121 | - | - | 0 | - | 0.31% |
| 2008-05-07 | 0 | 6.450 | 6.450 | 6.490 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 3.097 | 3.097 | 3.116 | 3.073 | 3.073 | 8,332 | 3.0725 | -0.31% |
| 2008-05-06 | 0 | 6.470 | 6.440 | 6.500 | - | - | 0 | 0 | - | 3.106 | 3.092 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-05-05 | 0 | 6.470 | 6.400 | 6.500 | - | - | 0 | 0 | - | 3.106 | 3.073 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-05-02 | 0 | 6.470 | 6.400 | 6.500 | 6.470 | 6.500 | 12,000 | 77,700 | 6.4750 | 3.106 | 3.073 | 3.121 | 3.106 | 3.121 | 24,996 | 3.1086 | 0.00% |
| 2008-04-30 | 0 | 6.470 | 6.400 | 6.470 | - | - | 0 | 0 | - | 3.106 | 3.073 | 3.106 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 6.470 | 6.400 | 6.490 | - | - | 0 | 0 | - | 3.106 | 3.073 | 3.116 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 6.470 | 6.400 | 6.500 | - | - | 0 | 0 | - | 3.106 | 3.073 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-25 | 0 | 6.470 | 6.450 | 6.490 | 6.450 | 6.500 | 8,000 | 51,780 | 6.4725 | 3.106 | 3.097 | 3.116 | 3.097 | 3.121 | 16,664 | 3.1074 | -0.15% |
| 2008-04-24 | 0 | 6.480 | 6.450 | 6.500 | - | - | 0 | 0 | - | 3.111 | 3.097 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 6.480 | 6.400 | 6.480 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 3.111 | 3.073 | 3.111 | 3.111 | 3.111 | 4,166 | 3.1110 | 0.15% |
| 2008-04-22 | 0 | 6.470 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.106 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.470 | 6.470 | 6.490 | - | - | 0 | 0 | - | 3.106 | 3.106 | 3.116 | - | - | 0 | - | 0.47% |
| 2008-04-18 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.092 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.092 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.092 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 6.440 | 6.350 | 6.490 | - | - | 0 | 0 | - | 3.092 | 3.049 | 3.116 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.440 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.092 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 6.440 | 6.410 | 6.490 | 6.400 | 6.440 | 22,000 | 140,960 | 6.4073 | 3.092 | 3.077 | 3.116 | 3.073 | 3.092 | 45,825 | 3.0760 | 0.00% |
| 2008-04-10 | 0 | 6.440 | 6.400 | 6.440 | 6.440 | 6.440 | 4,000 | 25,760 | 6.4400 | 3.092 | 3.073 | 3.092 | 3.092 | 3.092 | 8,332 | 3.0918 | 0.62% |
| 2008-04-09 | 0 | 6.400 | 6.350 | 6.440 | - | - | 0 | 0 | - | 3.073 | 3.049 | 3.092 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.073 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 6.400 | 6.400 | 6.440 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 3.073 | 3.073 | 3.092 | 3.049 | 3.049 | 20,830 | 3.0485 | -0.78% |
| 2008-04-03 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 3.097 | 3.073 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-04-02 | 0 | 6.450 | 6.450 | 6.490 | - | - | 0 | 0 | - | 3.097 | 3.097 | 3.116 | - | - | 0 | - | 0.78% |
| 2008-04-01 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.073 | 3.025 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 6.400 | 6.400 | 6.500 | 6.360 | 6.360 | 22,000 | 139,920 | 6.3600 | 3.073 | 3.073 | 3.121 | 3.053 | 3.053 | 45,825 | 3.0533 | -1.39% |
| 2008-03-28 | 0 | 6.490 | 6.350 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 3.116 | 3.049 | 3.116 | 3.116 | 3.116 | 8,332 | 3.1158 | -0.15% |
| 2008-03-27 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 3.121 | 3.049 | 3.121 | 3.121 | 3.121 | 4,166 | 3.1206 | 0.78% |
| 2008-03-26 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.097 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-03-25 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.097 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-03-20 | 0 | 6.450 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.097 | 3.049 | 3.121 | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 6.450 | 6.400 | 6.480 | 6.400 | 6.450 | 12,000 | 77,300 | 6.4417 | 3.097 | 3.073 | 3.111 | 3.073 | 3.097 | 24,996 | 3.0926 | 1.57% |
| 2008-03-18 | 0 | 6.350 | 6.200 | 6.350 | 6.300 | 6.350 | 8,000 | 50,500 | 6.3125 | 3.049 | 2.977 | 3.049 | 3.025 | 3.049 | 16,664 | 3.0305 | -2.31% |
| 2008-03-17 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 22,000 | 143,680 | 6.5309 | 3.121 | 3.097 | 3.121 | 3.121 | 3.145 | 45,825 | 3.1354 | -2.26% |
| 2008-03-14 | 0 | 6.650 | 6.630 | 6.700 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 3.193 | 3.183 | 3.217 | 3.193 | 3.193 | 12,498 | 3.1926 | -1.48% |
| 2008-03-13 | 0 | 6.750 | 6.660 | - | - | - | 0 | 0 | - | 3.241 | 3.197 | - | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.750 | 194,901 | 1,305,785 | 6.6997 | 3.241 | 3.217 | 3.265 | 3.217 | 3.241 | 405,971 | 3.2164 | 1.50% |
| 2008-03-11 | 0 | 6.650 | 6.550 | - | - | - | 0 | 0 | - | 3.193 | 3.145 | - | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 6.650 | 6.650 | - | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.193 | 3.193 | - | 3.145 | 3.145 | 12,498 | 3.1446 | 0.00% |
| 2008-03-07 | 0 | 6.650 | 6.600 | 6.800 | 6.650 | 6.700 | 8,000 | 53,400 | 6.6750 | 3.193 | 3.169 | 3.265 | 3.193 | 3.217 | 16,664 | 3.2046 | -2.21% |
| 2008-03-06 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 3.265 | 3.265 | 3.313 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.800 | 6.770 | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 3.265 | 3.250 | 3.265 | 3.265 | 3.265 | 4,166 | 3.2646 | -0.73% |
| 2008-03-04 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.850 | 6,000 | 40,900 | 6.8167 | 3.289 | 3.265 | 3.313 | 3.265 | 3.289 | 12,498 | 3.2726 | 0.74% |
| 2008-03-03 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.850 | 12,000 | 81,700 | 6.8083 | 3.265 | 3.241 | 3.265 | 3.265 | 3.289 | 24,996 | 3.2686 | -1.45% |
| 2008-02-29 | 0 | 6.900 | 6.800 | 6.960 | 6.850 | 6.900 | 28,000 | 192,080 | 6.8600 | 3.313 | 3.265 | 3.341 | 3.289 | 3.313 | 58,323 | 3.2934 | -0.86% |
| 2008-02-28 | 0 | 6.960 | 6.900 | - | 6.960 | 6.960 | 4,000 | 27,840 | 6.9600 | 3.341 | 3.313 | - | 3.341 | 3.341 | 8,332 | 3.3414 | 0.58% |
| 2008-02-27 | 0 | 6.920 | 6.920 | 6.980 | - | - | 0 | 0 | - | 3.322 | 3.322 | 3.351 | - | - | 0 | - | 0.29% |
| 2008-02-26 | 0 | 6.900 | 6.880 | 6.950 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.313 | 3.303 | 3.337 | 3.313 | 3.313 | 4,166 | 3.3126 | 0.00% |
| 2008-02-25 | 0 | 6.900 | 6.850 | 6.990 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 3.313 | 3.289 | 3.356 | 3.313 | 3.313 | 12,498 | 3.3126 | -0.72% |
| 2008-02-22 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 6.950 | 14,000 | 96,700 | 6.9071 | 3.337 | 3.313 | 3.361 | 3.313 | 3.337 | 29,161 | 3.3160 | -0.14% |
| 2008-02-21 | 0 | 6.960 | 6.950 | 7.000 | 6.960 | 6.960 | 4,000 | 27,840 | 6.9600 | 3.341 | 3.337 | 3.361 | 3.341 | 3.341 | 8,332 | 3.3414 | 0.00% |
| 2008-02-20 | 0 | 6.960 | 6.950 | 7.000 | 6.960 | 6.980 | 18,000 | 125,380 | 6.9656 | 3.341 | 3.337 | 3.361 | 3.341 | 3.351 | 37,493 | 3.3441 | -0.43% |
| 2008-02-19 | 0 | 6.990 | 6.980 | 6.990 | 6.900 | 6.990 | 17,872 | 124,110 | 6.9444 | 3.356 | 3.351 | 3.356 | 3.313 | 3.356 | 37,227 | 3.3339 | 0.14% |
| 2008-02-18 | 0 | 6.980 | 6.980 | 7.000 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 3.351 | 3.351 | 3.361 | 3.337 | 3.337 | 20,830 | 3.3366 | 0.43% |
| 2008-02-15 | 0 | 6.950 | 6.880 | 7.000 | - | - | 0 | 0 | - | 3.337 | 3.303 | 3.361 | - | - | 0 | - | 0.00% |
| 2008-02-14 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 6.950 | 2,000 | 13,900 | 6.9500 | 3.337 | 3.313 | 3.337 | 3.337 | 3.337 | 4,166 | 3.3366 | 0.72% |
| 2008-02-13 | 0 | 6.900 | 6.850 | 6.940 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 3.313 | 3.289 | 3.332 | 3.313 | 3.313 | 12,498 | 3.3126 | -0.72% |
| 2008-02-12 | 0 | 6.950 | 6.950 | 7.000 | - | - | 0 | 0 | - | 3.337 | 3.337 | 3.361 | - | - | 0 | - | 0.72% |
| 2008-02-11 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.265 | 3.361 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.313 | 3.313 | 3.361 | - | - | 0 | - | 0.73% |
| 2008-02-05 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.361 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.361 | - | - | 0 | - | 0.00% |
| 2008-02-01 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.289 | 3.289 | 3.361 | 3.289 | 3.289 | 20,830 | 3.2886 | 0.00% |
| 2008-01-31 | 0 | 6.850 | 6.730 | 7.000 | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.289 | 3.231 | 3.361 | 3.289 | 3.289 | 4,166 | 3.2886 | 0.74% |
| 2008-01-30 | 0 | 6.800 | 6.850 | 6.980 | 6.770 | 6.860 | 250,000 | 1,702,960 | 6.8118 | 3.265 | 3.289 | 3.351 | 3.250 | 3.293 | 520,740 | 3.2703 | -0.73% |
| 2008-01-29 | 0 | 6.850 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.289 | 3.265 | 3.361 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 6.850 | 6.850 | 7.000 | 6.820 | 6.850 | 20,000 | 136,700 | 6.8350 | 3.289 | 3.289 | 3.361 | 3.274 | 3.289 | 41,659 | 3.2814 | -1.44% |
| 2008-01-25 | 0 | 6.950 | 6.950 | 7.050 | - | - | 10,000 | 70,000 | 7.0000 | 3.337 | 3.337 | 3.385 | - | - | 20,830 | 3.3606 | 1.46% |
| 2008-01-24 | 0 | 6.850 | 6.750 | - | 6.850 | 6.850 | 2,000 | 13,700 | 6.8500 | 3.289 | 3.241 | - | 3.289 | 3.289 | 4,166 | 3.2886 | 0.74% |
| 2008-01-23 | 0 | 6.800 | 6.750 | 6.900 | 6.710 | 6.800 | 54,000 | 364,900 | 6.7574 | 3.265 | 3.241 | 3.313 | 3.221 | 3.265 | 112,480 | 3.2441 | 3.82% |
| 2008-01-22 | 0 | 6.550 | 6.550 | 6.730 | 6.550 | 6.750 | 132,000 | 879,200 | 6.6606 | 3.145 | 3.145 | 3.231 | 3.145 | 3.241 | 274,951 | 3.1977 | -6.03% |
| 2008-01-21 | 0 | 6.970 | 6.970 | 7.150 | 6.970 | 7.050 | 272,000 | 1,901,620 | 6.9913 | 3.346 | 3.346 | 3.433 | 3.346 | 3.385 | 566,565 | 3.3564 | -1.83% |
| 2008-01-18 | 0 | 7.100 | 7.060 | 7.100 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 3.409 | 3.389 | 3.409 | 3.409 | 3.409 | 4,166 | 3.4086 | 0.00% |
| 2008-01-17 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.120 | 54,608 | 386,675 | 7.0809 | 3.409 | 3.409 | 3.433 | 3.385 | 3.418 | 113,746 | 3.3994 | -0.70% |
| 2008-01-16 | 0 | 7.150 | 7.120 | 7.250 | 7.150 | 7.150 | 154,000 | 1,101,100 | 7.1500 | 3.433 | 3.418 | 3.481 | 3.433 | 3.433 | 320,776 | 3.4326 | 0.00% |
| 2008-01-15 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.150 | 124,000 | 886,600 | 7.1500 | 3.433 | 3.409 | 3.457 | 3.433 | 3.433 | 258,287 | 3.4326 | -0.69% |
| 2008-01-14 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 74,000 | 530,400 | 7.1676 | 3.457 | 3.457 | 3.481 | 3.433 | 3.457 | 154,139 | 3.4410 | 0.00% |
| 2008-01-11 | 0 | 7.200 | 7.110 | 7.250 | 7.150 | 7.200 | 22,000 | 157,800 | 7.1727 | 3.457 | 3.413 | 3.481 | 3.433 | 3.457 | 45,825 | 3.4435 | 2.86% |
| 2008-01-10 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.050 | 50,000 | 350,100 | 7.0020 | 3.361 | 3.361 | 3.457 | 3.361 | 3.385 | 104,148 | 3.3616 | -1.41% |
| 2008-01-09 | 0 | 7.100 | 7.060 | 7.200 | 7.050 | 7.250 | 27,544 | 195,454 | 7.0961 | 3.409 | 3.389 | 3.457 | 3.385 | 3.481 | 57,373 | 3.4067 | 2.16% |
| 2008-01-08 | 0 | 6.950 | 6.950 | - | 6.950 | 7.050 | 36,000 | 251,200 | 6.9778 | 3.337 | 3.337 | - | 3.337 | 3.385 | 74,987 | 3.3499 | 0.00% |
| 2008-01-07 | 0 | 6.950 | 6.900 | 7.100 | 6.950 | 6.950 | 8,000 | 55,600 | 6.9500 | 3.337 | 3.313 | 3.409 | 3.337 | 3.337 | 16,664 | 3.3366 | -2.11% |
| 2008-01-04 | 0 | 7.100 | 6.950 | 7.100 | 7.000 | 7.100 | 16,000 | 112,500 | 7.0313 | 3.409 | 3.337 | 3.409 | 3.361 | 3.409 | 33,327 | 3.3756 | 2.16% |
| 2008-01-03 | 0 | 6.950 | - | 7.000 | - | - | 0 | 0 | - | 3.337 | - | 3.361 | - | - | 0 | - | 0.00% |
| 2008-01-02 | 0 | 6.950 | 6.850 | 7.050 | - | - | 0 | 0 | - | 3.337 | 3.289 | 3.385 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 6.950 | 6.850 | 7.150 | - | - | 0 | 0 | - | 3.337 | 3.289 | 3.433 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 6.950 | 6.950 | - | 6.900 | 6.900 | 4,000 | 27,600 | 6.9000 | 3.337 | 3.337 | - | 3.313 | 3.313 | 8,332 | 3.3126 | -0.43% |
| 2007-12-27 | 0 | 7.000 | 6.850 | 7.190 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 3.351 | 3.279 | 3.442 | 3.351 | 3.351 | 4,178 | 3.3510 | 0.72% |
| 2007-12-24 | 0 | 6.950 | 6.950 | 7.100 | - | - | 0 | 0 | - | 3.327 | 3.327 | 3.399 | - | - | 0 | - | 1.46% |
| 2007-12-21 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 7.000 | 4,000 | 27,700 | 6.9250 | 3.279 | 3.279 | 3.351 | 3.279 | 3.351 | 8,356 | 3.3151 | -0.72% |
| 2007-12-20 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.303 | 3.303 | 3.351 | - | - | 0 | - | 1.17% |
| 2007-12-19 | 0 | 6.820 | 6.820 | 6.900 | 6.820 | 6.820 | 10,000 | 68,200 | 6.8200 | 3.265 | 3.265 | 3.303 | 3.265 | 3.265 | 20,889 | 3.2648 | -1.87% |
| 2007-12-18 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.900 | 54,000 | 372,600 | 6.9000 | 3.327 | 3.327 | 3.351 | 3.303 | 3.303 | 112,802 | 3.3031 | 2.21% |
| 2007-12-17 | 0 | 6.800 | 6.760 | 6.800 | 6.750 | 6.800 | 8,000 | 54,300 | 6.7875 | 3.255 | 3.236 | 3.255 | 3.231 | 3.255 | 16,711 | 3.2493 | 0.00% |
| 2007-12-14 | 0 | 6.800 | 6.700 | 6.900 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 3.255 | 3.207 | 3.303 | 3.255 | 3.255 | 20,889 | 3.2553 | -1.45% |
| 2007-12-13 | 0 | 6.900 | 6.720 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.303 | 3.217 | 3.303 | 3.303 | 3.303 | 4,178 | 3.3031 | 0.00% |
| 2007-12-12 | 0 | 6.900 | 6.800 | 7.100 | 6.900 | 6.900 | 40,000 | 276,000 | 6.9000 | 3.303 | 3.255 | 3.399 | 3.303 | 3.303 | 83,557 | 3.3031 | 0.00% |
| 2007-12-11 | 0 | 6.900 | 6.820 | 6.900 | 6.820 | 6.900 | 14,000 | 95,800 | 6.8429 | 3.303 | 3.265 | 3.303 | 3.265 | 3.303 | 29,245 | 3.2758 | -1.43% |
| 2007-12-10 | 0 | 7.000 | 6.700 | 7.100 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.351 | 3.207 | 3.399 | 3.351 | 3.351 | 8,356 | 3.3510 | 1.45% |
| 2007-12-07 | 0 | 6.900 | 6.820 | 6.900 | 6.900 | 7.400 | 60,000 | 434,040 | 7.2340 | 3.303 | 3.265 | 3.303 | 3.303 | 3.542 | 125,336 | 3.4630 | -5.48% |
| 2007-12-06 | 0 | 7.300 | 7.220 | 7.400 | 6.800 | 7.400 | 52,000 | 376,600 | 7.2423 | 3.495 | 3.456 | 3.542 | 3.255 | 3.542 | 108,624 | 3.4670 | 10.61% |
| 2007-12-05 | 0 | 6.600 | 6.600 | - | 6.050 | 6.600 | 72,000 | 451,600 | 6.2722 | 3.160 | 3.160 | - | 2.896 | 3.160 | 150,403 | 3.0026 | 7.32% |
| 2007-12-04 | 0 | 6.150 | 6.150 | 6.190 | 6.000 | 6.200 | 129,068 | 791,660 | 6.1337 | 2.944 | 2.944 | 2.963 | 2.872 | 2.968 | 269,614 | 2.9363 | 1.65% |
| 2007-12-03 | 0 | 6.050 | 6.010 | 6.100 | 5.850 | 6.050 | 56,000 | 335,740 | 5.9954 | 2.896 | 2.877 | 2.920 | 2.800 | 2.896 | 116,980 | 2.8701 | 3.42% |
| 2007-11-30 | 0 | 5.850 | 5.790 | 5.900 | 5.700 | 5.850 | 95,264 | 550,378 | 5.7774 | 2.800 | 2.772 | 2.824 | 2.729 | 2.800 | 199,000 | 2.7657 | 1.21% |
| 2007-11-29 | 0 | 5.780 | 5.780 | 5.800 | 5.660 | 5.780 | 50,532 | 289,371 | 5.7265 | 2.767 | 2.767 | 2.777 | 2.710 | 2.767 | 105,558 | 2.7414 | 2.12% |
| 2007-11-28 | 0 | 5.660 | 5.660 | 5.750 | 5.650 | 5.700 | 20,000 | 113,200 | 5.6600 | 2.710 | 2.710 | 2.753 | 2.705 | 2.729 | 41,779 | 2.7095 | 0.18% |
| 2007-11-27 | 0 | 5.650 | 5.610 | 5.700 | 5.650 | 5.700 | 26,000 | 147,200 | 5.6615 | 2.705 | 2.686 | 2.729 | 2.705 | 2.729 | 54,312 | 2.7103 | 1.25% |
| 2007-11-26 | 0 | 5.580 | 5.560 | 5.750 | - | - | 0 | 0 | - | 2.671 | 2.662 | 2.753 | - | - | 0 | - | 0.00% |
| 2007-11-23 | 0 | 5.580 | 5.550 | 5.750 | - | - | 0 | 0 | - | 2.671 | 2.657 | 2.753 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 5.580 | 5.500 | 5.620 | - | - | 0 | 0 | - | 2.671 | 2.633 | 2.690 | - | - | 0 | - | 0.00% |
| 2007-11-21 | 0 | 5.580 | 5.520 | 5.580 | - | - | 0 | 0 | - | 2.671 | 2.643 | 2.671 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 5.580 | 5.550 | - | 5.560 | 5.590 | 60,000 | 334,660 | 5.5777 | 2.671 | 2.657 | - | 2.662 | 2.676 | 125,336 | 2.6701 | -0.36% |
| 2007-11-19 | 0 | 5.600 | 5.600 | - | - | - | 704 | 3,837 | 5.4503 | 2.681 | 2.681 | - | - | - | 1,471 | 2.6091 | 0.54% |
| 2007-11-16 | 0 | 5.570 | 5.570 | 5.650 | 5.550 | 5.560 | 4,000 | 22,220 | 5.5550 | 2.666 | 2.666 | 2.705 | 2.657 | 2.662 | 8,356 | 2.6593 | -0.54% |
| 2007-11-15 | 0 | 5.600 | 5.600 | - | 5.600 | 5.650 | 8,000 | 45,040 | 5.6300 | 2.681 | 2.681 | - | 2.681 | 2.705 | 16,711 | 2.6952 | 0.00% |
| 2007-11-14 | 0 | 5.600 | 5.550 | 5.800 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 2.681 | 2.657 | 2.777 | 2.681 | 2.681 | 41,779 | 2.6808 | -3.45% |
| 2007-11-13 | 0 | 5.800 | 5.500 | 5.820 | 5.550 | 5.800 | 26,000 | 146,400 | 5.6308 | 2.777 | 2.633 | 2.786 | 2.657 | 2.777 | 54,312 | 2.6955 | 7.41% |
| 2007-11-12 | 0 | 5.400 | 5.300 | 5.550 | 5.400 | 5.450 | 64,000 | 348,300 | 5.4422 | 2.585 | 2.537 | 2.657 | 2.585 | 2.609 | 133,692 | 2.6053 | -3.57% |
| 2007-11-09 | 0 | 5.600 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.681 | 2.633 | 2.705 | - | - | 0 | - | 0.00% |
| 2007-11-08 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 2.681 | 2.633 | 2.729 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 5.600 | 5.500 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 2.681 | 2.633 | 2.729 | 2.681 | 2.681 | 8,356 | 2.6808 | 0.36% |
| 2007-11-06 | 0 | 5.580 | 5.500 | 5.670 | 5.400 | 5.580 | 14,000 | 76,360 | 5.4543 | 2.671 | 2.633 | 2.714 | 2.585 | 2.671 | 29,245 | 2.6110 | 1.45% |
| 2007-11-05 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 2.633 | 2.585 | 2.681 | 2.633 | 2.633 | 20,889 | 2.6329 | -1.79% |
| 2007-11-02 | 0 | 5.600 | 5.530 | 5.600 | - | - | 0 | 0 | - | 2.681 | 2.647 | 2.681 | - | - | 0 | - | 0.00% |
| 2007-11-01 | 0 | 5.600 | 5.580 | 5.700 | 5.600 | 5.600 | 5,122 | 28,571 | 5.5781 | 2.681 | 2.671 | 2.729 | 2.681 | 2.681 | 10,699 | 2.6703 | -0.88% |
| 2007-10-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 20,000 | 113,000 | 5.6500 | 2.705 | 2.681 | 2.729 | 2.705 | 2.705 | 41,779 | 2.7047 | 0.53% |
| 2007-10-30 | 0 | 5.620 | 5.620 | - | - | - | 0 | 0 | - | 2.690 | 2.690 | - | - | - | 0 | - | 0.18% |
| 2007-10-29 | 0 | 5.610 | 5.590 | 5.620 | 5.590 | 5.620 | 90,000 | 503,760 | 5.5973 | 2.686 | 2.676 | 2.690 | 2.676 | 2.690 | 188,004 | 2.6795 | 0.54% |
| 2007-10-26 | 0 | 5.580 | 5.570 | 5.580 | 5.500 | 5.620 | 25,500 | 142,177 | 5.5756 | 2.671 | 2.666 | 2.671 | 2.633 | 2.690 | 53,268 | 2.6691 | -0.36% |
| 2007-10-25 | 0 | 5.600 | 5.600 | 5.660 | 5.580 | 5.640 | 18,000 | 100,880 | 5.6044 | 2.681 | 2.681 | 2.710 | 2.671 | 2.700 | 37,601 | 2.6829 | -0.36% |
| 2007-10-24 | 0 | 5.620 | 5.560 | 5.650 | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 2.690 | 2.662 | 2.705 | 2.690 | 2.690 | 8,356 | 2.6904 | -0.71% |
| 2007-10-23 | 0 | 5.660 | 5.660 | 5.690 | 5.650 | 5.650 | 8,000 | 45,200 | 5.6500 | 2.710 | 2.710 | 2.724 | 2.705 | 2.705 | 16,711 | 2.7047 | 0.71% |
| 2007-10-22 | 0 | 5.620 | 5.620 | 5.690 | 5.560 | 5.560 | 6,000 | 33,360 | 5.5600 | 2.690 | 2.690 | 2.724 | 2.662 | 2.662 | 12,534 | 2.6617 | -0.88% |
| 2007-10-18 | 0 | 5.670 | 5.670 | - | - | - | 0 | 0 | - | 2.714 | 2.714 | - | - | - | 0 | - | 0.53% |
| 2007-10-17 | 0 | 5.640 | 5.640 | - | 5.600 | 5.620 | 20,000 | 112,080 | 5.6040 | 2.700 | 2.700 | - | 2.681 | 2.690 | 41,779 | 2.6827 | -1.05% |
| 2007-10-16 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 12,000 | 68,600 | 5.7167 | 2.729 | 2.705 | 2.729 | 2.729 | 2.753 | 25,067 | 2.7366 | 0.88% |
| 2007-10-15 | 0 | 5.650 | 5.620 | 5.750 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 2.705 | 2.690 | 2.753 | 2.705 | 2.705 | 8,356 | 2.7047 | -0.88% |
| 2007-10-12 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 5.700 | 54,000 | 306,200 | 5.6704 | 2.729 | 2.705 | 2.777 | 2.705 | 2.729 | 112,802 | 2.7145 | 0.00% |
| 2007-10-11 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 31,264 | 178,378 | 5.7055 | 2.729 | 2.729 | 2.753 | 2.729 | 2.753 | 65,308 | 2.7313 | 0.00% |
| 2007-10-10 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 12,000 | 68,600 | 5.7167 | 2.729 | 2.729 | 2.753 | 2.729 | 2.753 | 25,067 | 2.7366 | 0.88% |
| 2007-10-09 | 0 | 5.650 | 5.650 | - | 5.600 | 5.650 | 6,304 | 35,372 | 5.6110 | 2.705 | 2.705 | - | 2.681 | 2.705 | 13,169 | 2.6861 | -0.88% |
| 2007-10-08 | 0 | 5.700 | 5.610 | 5.800 | 5.620 | 5.700 | 56,336 | 320,098 | 5.6819 | 2.729 | 2.686 | 2.777 | 2.690 | 2.729 | 117,682 | 2.7200 | 1.79% |
| 2007-10-05 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.700 | 6,000 | 33,800 | 5.6333 | 2.681 | 2.681 | 2.753 | 2.681 | 2.729 | 12,534 | 2.6968 | -1.58% |
| 2007-10-04 | 0 | 5.690 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.724 | 2.681 | 2.729 | - | - | 0 | - | 0.00% |
| 2007-10-03 | 0 | 5.690 | 5.600 | 5.690 | 5.580 | 5.690 | 16,000 | 90,400 | 5.6500 | 2.724 | 2.681 | 2.724 | 2.671 | 2.724 | 33,423 | 2.7047 | 0.71% |
| 2007-10-02 | 0 | 5.650 | 5.620 | 5.780 | 5.650 | 5.650 | 12,000 | 67,800 | 5.6500 | 2.705 | 2.690 | 2.767 | 2.705 | 2.705 | 25,067 | 2.7047 | -1.74% |
| 2007-09-28 | 0 | 5.750 | 5.700 | 5.750 | - | - | 0 | 0 | - | 2.753 | 2.729 | 2.753 | - | - | 0 | - | 0.00% |
| 2007-09-27 | 0 | 5.750 | 5.680 | 5.800 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 2.753 | 2.719 | 2.777 | 2.753 | 2.753 | 8,356 | 2.7526 | -0.35% |
| 2007-09-25 | 0 | 5.770 | 5.710 | 5.790 | 5.750 | 5.770 | 4,000 | 23,040 | 5.7600 | 2.762 | 2.733 | 2.772 | 2.753 | 2.762 | 8,356 | 2.7574 | 3.04% |
| 2007-09-24 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.750 | 13,484 | 75,962 | 5.6335 | 2.681 | 2.681 | 2.777 | 2.681 | 2.753 | 28,167 | 2.6968 | -1.75% |
| 2007-09-21 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.850 | 12,000 | 69,400 | 5.7833 | 2.729 | 2.681 | 2.729 | 2.729 | 2.800 | 25,067 | 2.7686 | -3.39% |
| 2007-09-20 | 0 | 5.900 | 5.800 | 5.990 | 5.900 | 5.900 | 4,532 | 26,686 | 5.8883 | 2.824 | 2.777 | 2.867 | 2.824 | 2.824 | 9,467 | 2.8188 | -1.67% |
| 2007-09-19 | 0 | 6.000 | 5.900 | 6.100 | 5.950 | 6.000 | 10,000 | 59,800 | 5.9800 | 2.872 | 2.824 | 2.920 | 2.848 | 2.872 | 20,889 | 2.8627 | 0.00% |
| 2007-09-18 | 0 | 6.000 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.872 | 2.824 | 2.920 | - | - | 0 | - | 0.00% |
| 2007-09-17 | 0 | 6.000 | 5.960 | 6.030 | 5.900 | 6.000 | 14,000 | 83,360 | 5.9543 | 2.872 | 2.853 | 2.887 | 2.824 | 2.872 | 29,245 | 2.8504 | 3.45% |
| 2007-09-14 | 0 | 5.800 | 5.810 | 5.980 | 5.800 | 6.000 | 48,000 | 283,760 | 5.9117 | 2.777 | 2.781 | 2.863 | 2.777 | 2.872 | 100,269 | 2.8300 | 1.75% |
| 2007-09-13 | 0 | 5.700 | 5.700 | - | 5.600 | 5.650 | 12,668 | 71,240 | 5.6236 | 2.729 | 2.729 | - | 2.681 | 2.705 | 26,463 | 2.6921 | 3.64% |
| 2007-09-12 | 0 | 5.500 | 5.480 | - | 5.500 | 5.500 | 2,532 | 13,820 | 5.4581 | 2.633 | 2.623 | - | 2.633 | 2.633 | 5,289 | 2.6129 | -2.48% |
| 2007-09-11 | 0 | 5.640 | 5.620 | 5.640 | 5.640 | 5.660 | 8,000 | 45,160 | 5.6450 | 2.700 | 2.690 | 2.700 | 2.700 | 2.710 | 16,711 | 2.7023 | 0.53% |
| 2007-09-10 | 0 | 5.640 | 5.600 | - | - | - | 0 | 0 | - | 2.686 | 2.667 | - | - | - | 0 | - | 0.00% |
| 2007-09-07 | 0 | 5.640 | 5.600 | 5.640 | 5.640 | 5.640 | 2,000 | 11,280 | 5.6400 | 2.686 | 2.667 | 2.686 | 2.686 | 2.686 | 4,200 | 2.6856 | 0.00% |
| 2007-09-06 | 0 | 5.640 | 5.500 | 5.640 | - | - | 0 | 0 | - | 2.686 | 2.619 | 2.686 | - | - | 0 | - | 0.00% |
| 2007-09-05 | 0 | 5.640 | 5.500 | 5.640 | 5.640 | 5.640 | 4,000 | 22,560 | 5.6400 | 2.686 | 2.619 | 2.686 | 2.686 | 2.686 | 8,400 | 2.6856 | 0.71% |
| 2007-09-04 | 0 | 5.600 | 5.580 | 5.640 | - | - | 0 | 0 | - | 2.667 | 2.657 | 2.686 | - | - | 0 | - | 0.00% |
| 2007-09-03 | 0 | 5.600 | 5.540 | 5.640 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 2.667 | 2.638 | 2.686 | 2.667 | 2.667 | 8,400 | 2.6665 | 0.36% |
| 2007-08-31 | 0 | 5.580 | 5.550 | 5.580 | 5.580 | 5.580 | 4,000 | 22,320 | 5.5800 | 2.657 | 2.643 | 2.657 | 2.657 | 2.657 | 8,400 | 2.6570 | 1.45% |
| 2007-08-30 | 0 | 5.500 | 5.400 | - | 5.400 | 5.500 | 14,000 | 76,100 | 5.4357 | 2.619 | 2.571 | - | 2.571 | 2.619 | 29,401 | 2.5883 | 0.18% |
| 2007-08-29 | 0 | 5.490 | 5.350 | 5.490 | - | - | 0 | 0 | - | 2.614 | 2.547 | 2.614 | - | - | 0 | - | -0.18% |
| 2007-08-28 | 0 | 5.500 | 5.350 | 5.550 | 5.400 | 5.600 | 18,000 | 98,200 | 5.4556 | 2.619 | 2.547 | 2.643 | 2.571 | 2.667 | 37,802 | 2.5978 | -1.43% |
| 2007-08-27 | 0 | 5.580 | 5.580 | - | - | - | 0 | 0 | - | 2.657 | 2.657 | - | - | - | 0 | - | 1.45% |
| 2007-08-24 | 0 | 5.500 | 5.460 | 5.550 | 5.500 | 5.550 | 8,000 | 44,300 | 5.5375 | 2.619 | 2.600 | 2.643 | 2.619 | 2.643 | 16,801 | 2.6368 | 0.00% |
| 2007-08-23 | 0 | 5.500 | 5.420 | 5.500 | 5.500 | 5.550 | 14,000 | 77,300 | 5.5214 | 2.619 | 2.581 | 2.619 | 2.619 | 2.643 | 29,401 | 2.6291 | 0.00% |
| 2007-08-22 | 0 | 5.500 | 5.450 | - | 5.450 | 5.500 | 4,024 | 22,032 | 5.4751 | 2.619 | 2.595 | - | 2.595 | 2.619 | 8,451 | 2.6071 | 1.85% |
| 2007-08-21 | 0 | 5.400 | 5.350 | 5.650 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 2.571 | 2.547 | 2.690 | 2.571 | 2.571 | 8,400 | 2.5713 | -1.82% |
| 2007-08-20 | 0 | 5.500 | 5.450 | 5.550 | 5.300 | 5.500 | 25,264 | 133,968 | 5.3027 | 2.619 | 2.595 | 2.643 | 2.524 | 2.619 | 53,057 | 2.5250 | 0.00% |
| 2007-08-17 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 2.619 | - | 2.619 | - | - | 0 | - | 0.00% |
| 2007-08-16 | 0 | 5.500 | 4.140 | - | - | - | 0 | 0 | - | 2.619 | 1.971 | - | - | - | 0 | - | 0.00% |
| 2007-08-15 | 0 | 5.500 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.619 | 2.524 | 2.667 | - | - | 0 | - | 0.00% |
| 2007-08-14 | 0 | 5.500 | 5.450 | 5.500 | 5.480 | 5.500 | 12,532 | 68,673 | 5.4798 | 2.619 | 2.595 | 2.619 | 2.609 | 2.619 | 26,318 | 2.6093 | 0.92% |
| 2007-08-13 | 0 | 5.450 | 5.400 | 5.470 | 5.450 | 5.480 | 24,000 | 131,100 | 5.4625 | 2.595 | 2.571 | 2.605 | 2.595 | 2.609 | 50,402 | 2.6011 | -0.55% |
| 2007-08-10 | 0 | 5.480 | 5.380 | 5.480 | - | - | 0 | 0 | - | 2.609 | 2.562 | 2.609 | - | - | 0 | - | -1.79% |
| 2007-08-09 | 0 | 5.580 | 5.540 | 5.580 | 5.500 | 5.580 | 6,000 | 33,160 | 5.5267 | 2.657 | 2.638 | 2.657 | 2.619 | 2.657 | 12,601 | 2.6316 | 0.00% |
| 2007-08-08 | 0 | 5.580 | 5.580 | 5.700 | - | - | 0 | 0 | - | 2.657 | 2.657 | 2.714 | - | - | 0 | - | 1.45% |
| 2007-08-07 | 0 | 5.500 | 5.400 | - | 5.500 | 5.550 | 14,000 | 77,200 | 5.5143 | 2.619 | 2.571 | - | 2.619 | 2.643 | 29,401 | 2.6257 | -0.90% |
| 2007-08-06 | 0 | 5.550 | 5.410 | - | 5.550 | 5.600 | 14,000 | 78,100 | 5.5786 | 2.643 | 2.576 | - | 2.643 | 2.667 | 29,401 | 2.6563 | -3.48% |
| 2007-08-03 | 0 | 5.750 | 5.550 | 5.800 | 5.700 | 5.750 | 10,000 | 57,300 | 5.7300 | 2.738 | 2.643 | 2.762 | 2.714 | 2.738 | 21,001 | 2.7284 | 2.68% |
| 2007-08-02 | 0 | 5.600 | 5.600 | 5.800 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 2.667 | 2.667 | 2.762 | 2.619 | 2.619 | 12,601 | 2.6189 | 0.00% |
| 2007-08-01 | 0 | 5.600 | 5.600 | - | 5.500 | 5.760 | 25,344 | 142,965 | 5.6410 | 2.667 | 2.667 | - | 2.619 | 2.743 | 53,225 | 2.6861 | -2.78% |
| 2007-07-31 | 0 | 5.760 | 5.670 | 5.850 | 5.750 | 5.760 | 20,000 | 115,100 | 5.7550 | 2.743 | 2.700 | 2.786 | 2.738 | 2.743 | 42,002 | 2.7403 | 2.86% |
| 2007-07-30 | 0 | 5.600 | 5.600 | - | - | - | 0 | 0 | - | 2.667 | 2.667 | - | - | - | 0 | - | 1.82% |
| 2007-07-27 | 0 | 5.500 | 5.400 | - | 5.500 | 5.550 | 20,000 | 110,500 | 5.5250 | 2.619 | 2.571 | - | 2.619 | 2.643 | 42,002 | 2.6308 | -4.35% |
| 2007-07-26 | 0 | 5.750 | - | - | - | - | 0 | 0 | - | 2.738 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-25 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.750 | 20,000 | 114,500 | 5.7250 | 2.738 | 2.714 | 2.762 | 2.714 | 2.738 | 42,002 | 2.7261 | -2.04% |
| 2007-07-24 | 0 | 5.870 | 5.700 | 5.900 | 5.870 | 5.870 | 6,000 | 35,220 | 5.8700 | 2.795 | 2.714 | 2.809 | 2.795 | 2.795 | 12,601 | 2.7951 | 0.00% |
| 2007-07-23 | 0 | 5.870 | 5.750 | 6.000 | 5.850 | 5.870 | 20,000 | 117,280 | 5.8640 | 2.795 | 2.738 | 2.857 | 2.786 | 2.795 | 42,002 | 2.7922 | -0.51% |
| 2007-07-20 | 0 | 5.900 | 5.900 | - | - | - | 0 | 0 | - | 2.809 | 2.809 | - | - | - | 0 | - | 0.00% |
| 2007-07-19 | 0 | 5.900 | 5.900 | - | - | - | 0 | 0 | - | 2.809 | 2.809 | - | - | - | 0 | - | 1.72% |
| 2007-07-18 | 0 | 5.800 | 5.800 | 6.000 | 5.750 | 5.800 | 10,000 | 57,800 | 5.7800 | 2.762 | 2.762 | 2.857 | 2.738 | 2.762 | 21,001 | 2.7522 | -0.85% |
| 2007-07-17 | 0 | 5.850 | 5.850 | 6.000 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 2.786 | 2.786 | 2.857 | 2.762 | 2.762 | 16,801 | 2.7618 | -0.85% |
| 2007-07-16 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 34,000 | 201,820 | 5.9359 | 2.809 | 2.786 | 2.833 | 2.809 | 2.857 | 71,403 | 2.8265 | -1.67% |
| 2007-07-13 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 2.857 | 2.828 | 2.857 | 2.857 | 2.857 | 25,201 | 2.8570 | 1.35% |
| 2007-07-12 | 0 | 5.920 | 5.850 | 5.920 | 5.850 | 6.000 | 45,088 | 264,042 | 5.8561 | 2.819 | 2.786 | 2.819 | 2.786 | 2.857 | 94,689 | 2.7885 | 1.37% |
| 2007-07-11 | 0 | 5.840 | 5.750 | 5.850 | 5.840 | 5.840 | 4,000 | 23,360 | 5.8400 | 2.781 | 2.738 | 2.786 | 2.781 | 2.781 | 8,400 | 2.7808 | -0.17% |
| 2007-07-10 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 51,656 | 301,956 | 5.8455 | 2.786 | 2.762 | 2.786 | 2.786 | 2.809 | 108,483 | 2.7834 | 0.86% |
| 2007-07-09 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.762 | 2.762 | 2.786 | 2.714 | 2.714 | 4,200 | 2.7142 | -0.85% |
| 2007-07-06 | 0 | 5.850 | 5.700 | 5.940 | - | - | 0 | 0 | - | 2.786 | 2.714 | 2.828 | - | - | 0 | - | 0.00% |
| 2007-07-05 | 0 | 5.850 | 5.800 | 5.990 | 5.850 | 6.000 | 30,000 | 178,240 | 5.9413 | 2.786 | 2.762 | 2.852 | 2.786 | 2.857 | 63,003 | 2.8291 | -2.50% |
| 2007-07-04 | 0 | 6.000 | 5.980 | 6.080 | 6.000 | 6.100 | 14,000 | 84,400 | 6.0286 | 2.857 | 2.847 | 2.895 | 2.857 | 2.905 | 29,401 | 2.8706 | 0.00% |
| 2007-07-03 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 2.857 | 2.857 | 2.905 | - | - | 0 | - | 3.45% |
| 2007-06-29 | 0 | 5.800 | 5.700 | - | 5.750 | 5.800 | 11,064 | 63,812 | 5.7675 | 2.762 | 2.714 | - | 2.738 | 2.762 | 23,236 | 2.7463 | -0.85% |
| 2007-06-28 | 0 | 5.850 | 5.800 | 6.100 | 5.850 | 5.950 | 18,000 | 105,900 | 5.8833 | 2.786 | 2.762 | 2.905 | 2.786 | 2.833 | 37,802 | 2.8015 | -1.68% |
| 2007-06-27 | 0 | 5.950 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.833 | 2.809 | 2.905 | - | - | 0 | - | 0.00% |
| 2007-06-26 | 0 | 5.950 | 5.850 | 6.090 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 2.833 | 2.786 | 2.900 | 2.833 | 2.833 | 21,001 | 2.8332 | -1.16% |
| 2007-06-25 | 0 | 6.020 | 5.980 | 6.040 | 6.000 | 6.050 | 42,936 | 258,621 | 6.0234 | 2.867 | 2.847 | 2.876 | 2.857 | 2.881 | 90,170 | 2.8682 | -0.50% |
| 2007-06-22 | 0 | 6.050 | 6.020 | 6.130 | 6.050 | 6.150 | 60,000 | 365,680 | 6.0947 | 2.881 | 2.867 | 2.919 | 2.881 | 2.928 | 126,006 | 2.9021 | -1.63% |
| 2007-06-21 | 0 | 6.150 | 6.120 | - | 6.100 | 6.150 | 34,532 | 211,152 | 6.1147 | 2.928 | 2.914 | - | 2.905 | 2.928 | 72,521 | 2.9116 | 0.49% |
| 2007-06-20 | 0 | 6.120 | 6.080 | 6.120 | 6.000 | 6.120 | 64,000 | 385,880 | 6.0294 | 2.914 | 2.895 | 2.914 | 2.857 | 2.914 | 134,406 | 2.8710 | 0.00% |
| 2007-06-18 | 0 | 6.120 | 6.120 | 6.140 | 6.120 | 6.150 | 92,000 | 564,500 | 6.1359 | 2.914 | 2.914 | 2.924 | 2.914 | 2.928 | 193,209 | 2.9217 | 0.33% |
| 2007-06-15 | 0 | 6.100 | 6.100 | 6.140 | 6.100 | 6.180 | 18,304 | 112,114 | 6.1251 | 2.905 | 2.905 | 2.924 | 2.905 | 2.943 | 38,440 | 2.9166 | -0.81% |
| 2007-06-14 | 0 | 6.150 | 6.130 | 6.150 | 6.160 | 6.160 | 2,000 | 12,320 | 6.1600 | 2.928 | 2.919 | 2.928 | 2.933 | 2.933 | 4,200 | 2.9332 | 1.65% |
| 2007-06-13 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.200 | 42,000 | 256,480 | 6.1067 | 2.881 | 2.857 | 2.905 | 2.881 | 2.952 | 88,204 | 2.9078 | -1.63% |
| 2007-06-12 | 0 | 6.150 | 6.050 | 6.190 | 6.140 | 6.260 | 106,000 | 657,740 | 6.2051 | 2.928 | 2.881 | 2.947 | 2.924 | 2.981 | 222,611 | 2.9547 | 0.16% |
| 2007-06-11 | 0 | 6.140 | 6.140 | 6.180 | 6.100 | 6.180 | 84,912 | 521,381 | 6.1403 | 2.924 | 2.924 | 2.943 | 2.905 | 2.943 | 178,324 | 2.9238 | 1.66% |
| 2007-06-08 | 0 | 6.040 | 6.100 | 6.130 | 5.900 | 6.000 | 32,000 | 190,180 | 5.9431 | 2.876 | 2.905 | 2.919 | 2.809 | 2.857 | 67,203 | 2.8299 | -1.47% |
| 2007-06-07 | 0 | 6.130 | 6.050 | 6.130 | 5.900 | 6.200 | 152,000 | 918,280 | 6.0413 | 2.919 | 2.881 | 2.919 | 2.809 | 2.952 | 319,215 | 2.8767 | 4.07% |
| 2007-06-06 | 0 | 5.890 | 5.860 | 6.050 | 5.780 | 5.890 | 74,000 | 430,860 | 5.8224 | 2.805 | 2.790 | 2.881 | 2.752 | 2.805 | 155,407 | 2.7725 | 2.08% |
| 2007-06-05 | 0 | 5.770 | 5.760 | 5.790 | 5.770 | 5.800 | 40,360 | 233,452 | 5.7842 | 2.747 | 2.743 | 2.757 | 2.747 | 2.762 | 84,760 | 2.7543 | -0.52% |
| 2007-06-04 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 15,876 | 91,799 | 5.7822 | 2.762 | 2.738 | 2.762 | 2.762 | 2.762 | 33,341 | 2.7533 | 2.65% |
| 2007-06-01 | 0 | 5.650 | 5.620 | 5.780 | 5.650 | 5.800 | 20,000 | 114,340 | 5.7170 | 2.690 | 2.676 | 2.752 | 2.690 | 2.762 | 42,002 | 2.7223 | 0.89% |
| 2007-05-31 | 0 | 5.600 | 5.580 | 5.650 | 5.540 | 5.650 | 30,000 | 167,380 | 5.5793 | 2.667 | 2.657 | 2.690 | 2.638 | 2.690 | 63,003 | 2.6567 | 1.45% |
| 2007-05-30 | 0 | 5.520 | 5.500 | 5.550 | 5.520 | 5.520 | 12,000 | 66,240 | 5.5200 | 2.628 | 2.619 | 2.643 | 2.628 | 2.628 | 25,201 | 2.6284 | -0.54% |
| 2007-05-29 | 0 | 5.550 | 5.540 | 5.560 | 5.500 | 5.550 | 34,000 | 187,740 | 5.5218 | 2.643 | 2.638 | 2.647 | 2.619 | 2.643 | 71,403 | 2.6293 | 1.09% |
| 2007-05-28 | 0 | 5.490 | 5.480 | 5.540 | 5.460 | 5.490 | 20,336 | 111,378 | 5.4769 | 2.614 | 2.609 | 2.638 | 2.600 | 2.614 | 42,708 | 2.6079 | 1.10% |
| 2007-05-25 | 0 | 5.430 | 5.430 | 5.500 | 5.300 | 5.400 | 5,484 | 29,265 | 5.3364 | 2.586 | 2.586 | 2.619 | 2.524 | 2.571 | 11,517 | 2.5410 | 0.56% |
| 2007-05-23 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.450 | 8,608 | 46,683 | 5.4232 | 2.571 | 2.571 | 2.614 | 2.571 | 2.595 | 18,078 | 2.5824 | -1.64% |
| 2007-05-22 | 0 | 5.490 | 5.400 | 5.490 | 5.400 | 5.490 | 4,200 | 22,880 | 5.4476 | 2.614 | 2.571 | 2.614 | 2.571 | 2.614 | 8,820 | 2.5940 | -0.18% |
| 2007-05-21 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 2.619 | 2.571 | 2.619 | 2.619 | 2.619 | 21,001 | 2.6189 | 0.18% |
| 2007-05-18 | 0 | 5.490 | 5.400 | 5.500 | 5.400 | 5.500 | 50,000 | 271,160 | 5.4232 | 2.614 | 2.571 | 2.619 | 2.571 | 2.619 | 105,005 | 2.5824 | -0.72% |
| 2007-05-17 | 0 | 5.530 | 5.520 | 5.530 | 5.530 | 5.550 | 8,000 | 44,320 | 5.5400 | 2.633 | 2.628 | 2.633 | 2.633 | 2.643 | 16,801 | 2.6380 | -0.18% |
| 2007-05-16 | 0 | 5.540 | 5.540 | 5.590 | - | - | 0 | 0 | - | 2.638 | 2.638 | 2.662 | - | - | 0 | - | 0.18% |
| 2007-05-15 | 0 | 5.530 | 5.500 | 5.580 | 5.500 | 5.550 | 10,460 | 57,886 | 5.5340 | 2.633 | 2.619 | 2.657 | 2.619 | 2.643 | 21,967 | 2.6351 | -0.36% |
| 2007-05-14 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 22,228 | 122,338 | 5.5038 | 2.643 | 2.619 | 2.643 | 2.619 | 2.643 | 46,681 | 2.6207 | 0.91% |
| 2007-05-11 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 27,264 | 150,299 | 5.5127 | 2.619 | 2.619 | 2.643 | 2.619 | 2.643 | 57,257 | 2.6250 | 0.55% |
| 2007-05-10 | 0 | 5.470 | 5.200 | 5.470 | 5.400 | 5.480 | 28,608 | 155,367 | 5.4309 | 2.605 | 2.476 | 2.605 | 2.571 | 2.609 | 60,080 | 2.5860 | 2.05% |
| 2007-05-09 | 0 | 5.360 | 5.360 | 5.400 | - | - | 0 | 0 | - | 2.552 | 2.552 | 2.571 | - | - | 0 | - | 1.13% |
| 2007-05-08 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.524 | 2.524 | 2.571 | - | - | 0 | - | 0.76% |
| 2007-05-07 | 0 | 5.260 | 5.250 | 5.400 | - | - | 0 | 0 | - | 2.505 | 2.500 | 2.571 | - | - | 0 | - | 0.00% |
| 2007-05-04 | 0 | 5.260 | 5.200 | 5.340 | - | - | 0 | 0 | - | 2.505 | 2.476 | 2.543 | - | - | 0 | - | 0.00% |
| 2007-05-03 | 0 | 5.260 | 5.200 | - | - | - | 0 | 0 | - | 2.505 | 2.476 | - | - | - | 0 | - | 0.00% |
| 2007-05-02 | 0 | 5.260 | 5.260 | 5.380 | 5.260 | 5.280 | 9,140 | 48,094 | 5.2619 | 2.505 | 2.505 | 2.562 | 2.505 | 2.514 | 19,195 | 2.5056 | -0.75% |
| 2007-04-30 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 2.524 | 2.524 | 2.547 | 2.524 | 2.524 | 16,801 | 2.5237 | 0.00% |
| 2007-04-27 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.300 | 48,000 | 254,400 | 5.3000 | 2.524 | 2.505 | 2.524 | 2.524 | 2.524 | 100,805 | 2.5237 | -0.56% |
| 2007-04-26 | 0 | 5.330 | 5.330 | 5.380 | 5.330 | 5.350 | 10,000 | 53,420 | 5.3420 | 2.538 | 2.538 | 2.562 | 2.538 | 2.547 | 21,001 | 2.5437 | -1.11% |
| 2007-04-25 | 0 | 5.390 | 5.310 | 5.390 | - | - | 0 | 0 | - | 2.567 | 2.528 | 2.567 | - | - | 0 | - | -0.19% |
| 2007-04-24 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.571 | 2.524 | 2.571 | - | - | 0 | - | 0.00% |
| 2007-04-23 | 0 | 5.400 | 5.350 | - | 5.350 | 5.400 | 10,000 | 53,700 | 5.3700 | 2.571 | 2.547 | - | 2.547 | 2.571 | 21,001 | 2.5570 | 0.93% |
| 2007-04-20 | 0 | 5.350 | 5.350 | 5.380 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 2.547 | 2.547 | 2.562 | 2.524 | 2.524 | 63,003 | 2.5237 | 0.94% |
| 2007-04-19 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.310 | 10,652 | 56,430 | 5.2976 | 2.524 | 2.500 | 2.524 | 2.524 | 2.528 | 22,370 | 2.5225 | -0.93% |
| 2007-04-18 | 0 | 5.350 | 5.310 | 5.390 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 2.547 | 2.528 | 2.567 | 2.547 | 2.547 | 42,002 | 2.5475 | -0.93% |
| 2007-04-17 | 0 | 5.400 | 5.350 | 5.430 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 2.571 | 2.547 | 2.586 | 2.571 | 2.571 | 25,201 | 2.5713 | 0.00% |
| 2007-04-16 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 2.571 | 2.524 | 2.571 | 2.571 | 2.571 | 8,400 | 2.5713 | 0.93% |
| 2007-04-13 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 2.547 | 2.524 | 2.547 | 2.547 | 2.547 | 8,400 | 2.5475 | 0.00% |
| 2007-04-12 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 2.547 | 2.500 | 2.547 | - | - | 0 | - | 0.00% |
| 2007-04-11 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 2.547 | 2.500 | 2.547 | 2.547 | 2.547 | 4,200 | 2.5475 | 0.94% |
| 2007-04-10 | 0 | 5.300 | 5.250 | 5.460 | 5.300 | 5.400 | 12,000 | 63,800 | 5.3167 | 2.524 | 2.500 | 2.600 | 2.524 | 2.571 | 25,201 | 2.5316 | 0.95% |
| 2007-04-04 | 0 | 5.250 | 5.250 | 5.320 | - | - | 0 | 0 | - | 2.500 | 2.500 | 2.533 | - | - | 0 | - | 0.96% |
| 2007-04-03 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.476 | 2.476 | 2.524 | - | - | 0 | - | 1.36% |
| 2007-04-02 | 0 | 5.130 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.443 | 2.428 | 2.524 | - | - | 0 | - | 0.00% |
| 2007-03-30 | 0 | 5.130 | 5.080 | 5.300 | 5.130 | 5.150 | 8,000 | 41,120 | 5.1400 | 2.443 | 2.419 | 2.524 | 2.443 | 2.452 | 16,801 | 2.4475 | -2.10% |
| 2007-03-29 | 0 | 5.240 | 5.150 | 5.400 | - | - | 0 | 0 | - | 2.495 | 2.452 | 2.571 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 5.240 | 5.160 | 5.300 | - | - | 0 | 0 | - | 2.495 | 2.457 | 2.524 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 5.240 | 5.180 | 5.300 | - | - | 0 | 0 | - | 2.495 | 2.467 | 2.524 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 5.240 | 5.180 | 5.280 | 5.180 | 5.240 | 8,000 | 41,560 | 5.1950 | 2.495 | 2.467 | 2.514 | 2.467 | 2.495 | 16,801 | 2.4737 | -0.19% |
| 2007-03-23 | 0 | 5.250 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.500 | 2.476 | 2.524 | - | - | 0 | - | 0.00% |
| 2007-03-22 | 0 | 5.250 | 5.220 | 5.270 | - | - | 0 | 0 | - | 2.500 | 2.486 | 2.509 | - | - | 0 | - | 0.00% |
| 2007-03-21 | 0 | 5.250 | 5.200 | 5.290 | 5.250 | 5.250 | 110,000 | 577,500 | 5.2500 | 2.500 | 2.476 | 2.519 | 2.500 | 2.500 | 231,011 | 2.4999 | 0.00% |
| 2007-03-20 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.270 | 30,000 | 157,580 | 5.2527 | 2.500 | 2.500 | 2.524 | 2.500 | 2.509 | 63,003 | 2.5012 | -0.94% |
| 2007-03-19 | 0 | 5.300 | 5.250 | 5.340 | - | - | 0 | 0 | - | 2.524 | 2.500 | 2.543 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 2.524 | 2.505 | 2.524 | 2.524 | 2.524 | 8,400 | 2.5237 | -0.56% |
| 2007-03-15 | 0 | 5.330 | 5.310 | 5.350 | 5.330 | 5.340 | 12,000 | 64,040 | 5.3367 | 2.538 | 2.528 | 2.547 | 2.538 | 2.543 | 25,201 | 2.5411 | 0.57% |
| 2007-03-14 | 0 | 5.300 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.524 | 2.452 | 2.524 | - | - | 0 | - | 0.00% |
| 2007-03-13 | 0 | 5.300 | 5.300 | 5.380 | 5.280 | 5.280 | 4,000 | 21,120 | 5.2800 | 2.524 | 2.524 | 2.562 | 2.514 | 2.514 | 8,400 | 2.5142 | -0.75% |
| 2007-03-12 | 0 | 5.340 | 5.250 | 5.340 | 5.200 | 5.350 | 18,000 | 94,260 | 5.2367 | 2.543 | 2.500 | 2.543 | 2.476 | 2.547 | 37,802 | 2.4935 | 2.69% |
| 2007-03-09 | 0 | 5.200 | 5.180 | 5.260 | 5.180 | 5.200 | 116,000 | 603,000 | 5.1983 | 2.476 | 2.467 | 2.505 | 2.467 | 2.476 | 243,612 | 2.4753 | 0.00% |
| 2007-03-08 | 0 | 5.200 | 5.160 | 5.240 | 5.200 | 5.200 | 280,000 | 1,456,000 | 5.2000 | 2.476 | 2.457 | 2.495 | 2.476 | 2.476 | 588,028 | 2.4761 | 0.00% |
| 2007-03-07 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.240 | 148,000 | 766,880 | 5.1816 | 2.476 | 2.476 | 2.500 | 2.405 | 2.495 | 310,815 | 2.4673 | 3.79% |
| 2007-03-06 | 0 | 5.010 | 5.000 | 5.080 | 5.000 | 5.040 | 408,016 | 2,042,599 | 5.0062 | 2.386 | 2.381 | 2.419 | 2.381 | 2.400 | 856,875 | 2.3838 | 0.20% |
| 2007-03-05 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.000 | 186,000 | 922,660 | 4.9605 | 2.381 | 2.381 | 2.405 | 2.333 | 2.381 | 390,619 | 2.3620 | -4.76% |
| 2007-03-02 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.350 | 92,000 | 485,660 | 5.2789 | 2.500 | 2.500 | 2.571 | 2.476 | 2.547 | 193,209 | 2.5136 | -6.25% |
| 2007-03-01 | 0 | 5.600 | 5.400 | 5.600 | - | - | 0 | 0 | - | 2.667 | 2.571 | 2.667 | - | - | 0 | - | -2.61% |
| 2007-02-28 | 0 | 5.750 | 5.110 | 5.750 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 2.738 | 2.433 | 2.738 | 2.738 | 2.738 | 8,400 | 2.7380 | -0.86% |
| 2007-02-27 | 0 | 5.800 | 5.640 | 5.800 | 5.650 | 5.800 | 325,084 | 1,863,204 | 5.7315 | 2.762 | 2.686 | 2.762 | 2.690 | 2.762 | 682,709 | 2.7291 | 2.84% |
| 2007-02-26 | 0 | 5.640 | 5.450 | 5.640 | 5.200 | 5.650 | 328,000 | 1,845,160 | 5.6255 | 2.686 | 2.595 | 2.686 | 2.476 | 2.690 | 688,833 | 2.6787 | 8.46% |
| 2007-02-23 | 0 | 5.200 | 5.150 | 5.200 | 5.130 | 5.200 | 44,000 | 227,480 | 5.1700 | 2.476 | 2.452 | 2.476 | 2.443 | 2.476 | 92,404 | 2.4618 | 1.96% |
| 2007-02-22 | 0 | 5.100 | 5.030 | 5.100 | 5.050 | 5.100 | 50,000 | 252,840 | 5.0568 | 2.428 | 2.395 | 2.428 | 2.405 | 2.428 | 105,005 | 2.4079 | 2.00% |
| 2007-02-21 | 0 | 5.000 | 5.000 | 5.140 | 5.000 | 5.050 | 58,000 | 290,700 | 5.0121 | 2.381 | 2.381 | 2.448 | 2.381 | 2.405 | 121,806 | 2.3866 | -0.20% |
| 2007-02-16 | 0 | 5.010 | 5.010 | 5.150 | 4.890 | 5.050 | 272,000 | 1,355,360 | 4.9829 | 2.386 | 2.386 | 2.452 | 2.328 | 2.405 | 571,227 | 2.3727 | 2.87% |
| 2007-02-15 | 0 | 4.870 | 4.840 | 4.890 | 4.770 | 4.870 | 73,216 | 352,192 | 4.8103 | 2.319 | 2.305 | 2.328 | 2.271 | 2.319 | 153,761 | 2.2905 | 0.62% |
| 2007-02-14 | 0 | 4.840 | 4.840 | 4.880 | 4.830 | 4.860 | 74,000 | 357,820 | 4.8354 | 2.305 | 2.305 | 2.324 | 2.300 | 2.314 | 155,407 | 2.3025 | 1.26% |
| 2007-02-13 | 0 | 4.780 | 4.780 | 4.800 | 4.780 | 4.800 | 48,000 | 230,080 | 4.7933 | 2.276 | 2.276 | 2.286 | 2.276 | 2.286 | 100,805 | 2.2824 | -1.04% |
| 2007-02-12 | 0 | 4.830 | 4.810 | 4.850 | 4.750 | 4.830 | 88,000 | 421,020 | 4.7843 | 2.300 | 2.290 | 2.309 | 2.262 | 2.300 | 184,809 | 2.2781 | 0.84% |
| 2007-02-09 | 0 | 4.790 | 4.760 | 4.800 | 4.680 | 4.790 | 106,000 | 501,200 | 4.7283 | 2.281 | 2.267 | 2.286 | 2.228 | 2.281 | 222,611 | 2.2515 | 2.57% |
| 2007-02-08 | 0 | 4.670 | 4.650 | 4.690 | 4.620 | 4.670 | 125,756 | 582,922 | 4.6353 | 2.224 | 2.214 | 2.233 | 2.200 | 2.224 | 264,100 | 2.2072 | 1.30% |
| 2007-02-07 | 0 | 4.610 | 4.580 | 4.620 | 4.580 | 4.610 | 86,000 | 395,120 | 4.5944 | 2.195 | 2.181 | 2.200 | 2.181 | 2.195 | 180,609 | 2.1877 | 0.66% |
| 2007-02-06 | 0 | 4.580 | 4.560 | 4.600 | 4.580 | 4.650 | 270,136 | 1,247,819 | 4.6192 | 2.181 | 2.171 | 2.190 | 2.181 | 2.214 | 567,313 | 2.1995 | -0.43% |
| 2007-02-05 | 0 | 4.600 | 4.580 | 4.620 | 4.600 | 4.620 | 50,000 | 230,600 | 4.6120 | 2.190 | 2.181 | 2.200 | 2.190 | 2.200 | 105,005 | 2.1961 | 0.00% |
| 2007-02-02 | 0 | 4.600 | 4.590 | 4.620 | 4.600 | 4.650 | 68,000 | 313,940 | 4.6168 | 2.190 | 2.186 | 2.200 | 2.190 | 2.214 | 142,807 | 2.1984 | -0.22% |
| 2007-02-01 | 0 | 4.610 | 4.560 | 4.610 | 4.480 | 4.610 | 43,344 | 196,454 | 4.5324 | 2.195 | 2.171 | 2.195 | 2.133 | 2.195 | 91,027 | 2.1582 | 1.54% |
| 2007-01-31 | 0 | 4.540 | 4.520 | 4.540 | 4.540 | 4.620 | 272,000 | 1,240,680 | 4.5613 | 2.162 | 2.152 | 2.162 | 2.162 | 2.200 | 571,227 | 2.1720 | -0.87% |
| 2007-01-30 | 0 | 4.580 | 4.550 | 4.600 | 4.550 | 4.580 | 94,000 | 428,300 | 4.5564 | 2.181 | 2.167 | 2.190 | 2.167 | 2.181 | 197,409 | 2.1696 | 0.00% |
| 2007-01-29 | 0 | 4.580 | 4.500 | 4.580 | 4.530 | 4.580 | 46,000 | 208,880 | 4.5409 | 2.181 | 2.143 | 2.181 | 2.157 | 2.181 | 96,605 | 2.1622 | 1.10% |
| 2007-01-26 | 0 | 4.530 | 4.490 | 4.530 | 4.500 | 4.530 | 69,264 | 312,587 | 4.5130 | 2.157 | 2.138 | 2.157 | 2.143 | 2.157 | 145,461 | 2.1489 | 0.67% |
| 2007-01-25 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.550 | 176,000 | 789,300 | 4.4847 | 2.143 | 2.119 | 2.143 | 2.095 | 2.167 | 369,618 | 2.1354 | 0.00% |
| 2007-01-24 | 0 | 4.500 | 4.460 | 4.520 | 4.500 | 4.550 | 121,264 | 549,625 | 4.5325 | 2.143 | 2.124 | 2.152 | 2.143 | 2.167 | 254,667 | 2.1582 | -2.17% |
| 2007-01-23 | 0 | 4.600 | 4.560 | 4.620 | 4.600 | 4.600 | 30,000 | 138,000 | 4.6000 | 2.190 | 2.171 | 2.200 | 2.190 | 2.190 | 63,003 | 2.1904 | 0.00% |
| 2007-01-22 | 0 | 4.600 | 4.510 | - | 4.480 | 4.600 | 161,484 | 735,104 | 4.5522 | 2.190 | 2.148 | - | 2.133 | 2.190 | 339,133 | 2.1676 | 2.22% |
| 2007-01-19 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.143 | 2.143 | 2.162 | 2.143 | 2.143 | 8,400 | 2.1428 | -0.22% |
| 2007-01-18 | 0 | 4.510 | 4.510 | 4.570 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.148 | 2.148 | 2.176 | 2.143 | 2.143 | 42,002 | 2.1428 | 0.22% |
| 2007-01-17 | 0 | 4.500 | 4.500 | - | 4.450 | 4.500 | 28,000 | 125,600 | 4.4857 | 2.143 | 2.143 | - | 2.119 | 2.143 | 58,803 | 2.1360 | 2.51% |
| 2007-01-16 | 0 | 4.390 | 4.390 | 4.450 | 4.350 | 4.370 | 10,000 | 43,620 | 4.3620 | 2.090 | 2.090 | 2.119 | 2.071 | 2.081 | 21,001 | 2.0770 | 0.23% |
| 2007-01-15 | 0 | 4.380 | 4.380 | 4.400 | 4.200 | 4.350 | 26,332 | 111,885 | 4.2490 | 2.086 | 2.086 | 2.095 | 2.000 | 2.071 | 55,300 | 2.0232 | 6.31% |
| 2007-01-12 | 0 | 4.120 | 4.120 | 4.130 | 4.100 | 4.130 | 34,000 | 139,740 | 4.1100 | 1.962 | 1.962 | 1.967 | 1.952 | 1.967 | 71,403 | 1.9570 | 1.73% |
| 2007-01-11 | 0 | 4.050 | 4.000 | 4.100 | 3.950 | 4.050 | 18,000 | 71,700 | 3.9833 | 1.928 | 1.905 | 1.952 | 1.881 | 1.928 | 37,802 | 1.8967 | 1.25% |
| 2007-01-10 | 0 | 4.000 | 3.900 | 4.000 | 3.820 | 4.000 | 154,000 | 596,660 | 3.8744 | 1.905 | 1.857 | 1.905 | 1.819 | 1.905 | 323,415 | 1.8449 | 5.54% |
| 2007-01-09 | 0 | 3.790 | 3.780 | 3.820 | 3.780 | 3.790 | 30,000 | 113,500 | 3.7833 | 1.805 | 1.800 | 1.819 | 1.800 | 1.805 | 63,003 | 1.8015 | 0.80% |
| 2007-01-08 | 0 | 3.760 | 3.760 | 3.780 | - | - | 0 | 0 | - | 1.790 | 1.790 | 1.800 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 3.760 | 3.760 | 3.800 | - | - | 0 | 0 | - | 1.790 | 1.790 | 1.809 | - | - | 0 | - | 0.27% |
| 2007-01-04 | 0 | 3.750 | 3.740 | 3.800 | 3.730 | 3.750 | 78,016 | 291,878 | 3.7413 | 1.786 | 1.781 | 1.809 | 1.776 | 1.786 | 163,841 | 1.7815 | 0.54% |
| 2007-01-03 | 0 | 3.730 | 3.730 | 3.760 | 3.730 | 3.750 | 12,640 | 47,283 | 3.7407 | 1.776 | 1.776 | 1.790 | 1.776 | 1.786 | 26,545 | 1.7812 | 0.27% |
| 2007-01-02 | 0 | 3.720 | 3.710 | 3.750 | 3.710 | 3.720 | 30,000 | 111,500 | 3.7167 | 1.771 | 1.767 | 1.786 | 1.767 | 1.771 | 63,003 | 1.7698 | 0.81% |
| 2006-12-29 | 0 | 3.690 | 3.650 | 3.740 | 3.650 | 3.690 | 16,000 | 58,780 | 3.6738 | 1.757 | 1.738 | 1.781 | 1.738 | 1.757 | 33,602 | 1.7493 | 1.65% |
| 2006-12-28 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 4,000 | 14,600 | 3.6500 | 1.728 | 1.728 | 1.752 | 1.728 | 1.728 | 8,447 | 1.7285 | 0.00% |
| 2006-12-27 | 0 | 3.650 | 3.650 | 3.700 | 3.630 | 3.650 | 23,264 | 84,425 | 3.6290 | 1.728 | 1.728 | 1.752 | 1.719 | 1.728 | 49,126 | 1.7185 | 0.55% |
| 2006-12-22 | 0 | 3.630 | 3.620 | 3.650 | 3.630 | 3.630 | 20,000 | 72,600 | 3.6300 | 1.719 | 1.714 | 1.728 | 1.719 | 1.719 | 42,233 | 1.7190 | 0.28% |
| 2006-12-21 | 0 | 3.620 | 3.600 | 3.630 | 3.620 | 3.620 | 30,000 | 108,600 | 3.6200 | 1.714 | 1.705 | 1.719 | 1.714 | 1.714 | 63,350 | 1.7143 | 0.84% |
| 2006-12-20 | 0 | 3.590 | 3.550 | 3.620 | 3.590 | 3.590 | 50,000 | 179,500 | 3.5900 | 1.700 | 1.681 | 1.714 | 1.700 | 1.700 | 105,584 | 1.7001 | 0.00% |
| 2006-12-19 | 0 | 3.590 | 3.590 | 3.600 | 3.590 | 3.600 | 20,000 | 71,900 | 3.5950 | 1.700 | 1.700 | 1.705 | 1.700 | 1.705 | 42,233 | 1.7024 | 0.28% |
| 2006-12-18 | 0 | 3.580 | 3.570 | 3.610 | - | - | 0 | 0 | - | 1.695 | 1.691 | 1.710 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 3.580 | 3.580 | 3.600 | 3.580 | 3.590 | 30,000 | 107,600 | 3.5867 | 1.695 | 1.695 | 1.705 | 1.695 | 1.700 | 63,350 | 1.6985 | -0.28% |
| 2006-12-14 | 0 | 3.590 | 3.580 | 3.610 | - | - | 0 | 0 | - | 1.700 | 1.695 | 1.710 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 3.590 | 3.580 | 3.600 | 3.590 | 3.590 | 10,460 | 37,510 | 3.5860 | 1.700 | 1.695 | 1.705 | 1.700 | 1.700 | 22,088 | 1.6982 | -0.28% |
| 2006-12-12 | 0 | 3.600 | 3.600 | 3.610 | 3.590 | 3.600 | 52,316 | 188,286 | 3.5990 | 1.705 | 1.705 | 1.710 | 1.700 | 1.705 | 110,474 | 1.7043 | 0.00% |
| 2006-12-11 | 0 | 3.600 | 3.570 | 3.620 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 1.705 | 1.691 | 1.714 | 1.705 | 1.705 | 42,233 | 1.7048 | -0.55% |
| 2006-12-08 | 0 | 3.620 | 3.600 | 3.630 | 3.620 | 3.620 | 80,000 | 289,600 | 3.6200 | 1.714 | 1.705 | 1.719 | 1.714 | 1.714 | 168,934 | 1.7143 | 0.28% |
| 2006-12-07 | 0 | 3.610 | 3.600 | 3.620 | 3.600 | 3.630 | 70,000 | 252,900 | 3.6129 | 1.710 | 1.705 | 1.714 | 1.705 | 1.719 | 147,817 | 1.7109 | 0.56% |
| 2006-12-06 | 0 | 3.590 | 3.590 | 3.620 | 3.570 | 3.570 | 4,532 | 16,126 | 3.5583 | 1.700 | 1.700 | 1.714 | 1.691 | 1.691 | 9,570 | 1.6850 | 0.00% |
| 2006-12-05 | 0 | 3.590 | 3.580 | 3.610 | 3.590 | 3.590 | 20,316 | 72,906 | 3.5886 | 1.700 | 1.695 | 1.710 | 1.700 | 1.700 | 42,901 | 1.6994 | 0.28% |
| 2006-12-04 | 0 | 3.580 | 3.570 | 3.600 | 3.580 | 3.580 | 20,364 | 72,867 | 3.5782 | 1.695 | 1.691 | 1.705 | 1.695 | 1.695 | 43,002 | 1.6945 | 0.28% |
| 2006-12-01 | 0 | 3.570 | 3.570 | 3.590 | 3.560 | 3.580 | 12,000 | 42,760 | 3.5633 | 1.691 | 1.691 | 1.700 | 1.686 | 1.695 | 25,340 | 1.6874 | 0.28% |
| 2006-11-30 | 0 | 3.560 | 3.560 | 3.600 | 3.550 | 3.560 | 27,216 | 96,716 | 3.5536 | 1.686 | 1.686 | 1.705 | 1.681 | 1.686 | 57,471 | 1.6829 | -0.84% |
| 2006-11-29 | 0 | 3.590 | 3.590 | 3.610 | 3.570 | 3.600 | 100,000 | 358,600 | 3.5860 | 1.700 | 1.700 | 1.710 | 1.691 | 1.705 | 211,167 | 1.6982 | 0.84% |
| 2006-11-28 | 0 | 3.560 | 3.560 | 3.590 | 3.560 | 3.560 | 11,520 | 40,844 | 3.5455 | 1.686 | 1.686 | 1.700 | 1.686 | 1.686 | 24,326 | 1.6790 | -0.28% |
| 2006-11-27 | 0 | 3.570 | 3.550 | 3.580 | 3.570 | 3.570 | 11,264 | 39,998 | 3.5510 | 1.691 | 1.681 | 1.695 | 1.691 | 1.691 | 23,786 | 1.6816 | -0.28% |
| 2006-11-24 | 0 | 3.580 | 3.580 | 3.590 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.700 | - | - | 0 | - | 0.28% |
| 2006-11-23 | 0 | 3.570 | 3.500 | 3.580 | 3.560 | 3.570 | 6,000 | 21,380 | 3.5633 | 1.691 | 1.657 | 1.695 | 1.686 | 1.691 | 12,670 | 1.6874 | 1.42% |
| 2006-11-22 | 0 | 3.520 | 3.520 | 3.560 | - | - | 0 | 0 | - | 1.667 | 1.667 | 1.686 | - | - | 0 | - | 0.57% |
| 2006-11-21 | 0 | 3.500 | 3.460 | 3.610 | 3.440 | 3.500 | 100,000 | 345,300 | 3.4530 | 1.657 | 1.639 | 1.710 | 1.629 | 1.657 | 211,167 | 1.6352 | 1.45% |
| 2006-11-20 | 0 | 3.450 | 3.430 | 3.500 | 3.450 | 3.450 | 22,000 | 75,900 | 3.4500 | 1.634 | 1.624 | 1.657 | 1.634 | 1.634 | 46,457 | 1.6338 | 0.88% |
| 2006-11-17 | 0 | 3.420 | 3.400 | 3.460 | - | - | 0 | 0 | - | 1.620 | 1.610 | 1.639 | - | - | 0 | - | 0.00% |
| 2006-11-16 | 0 | 3.420 | 3.250 | 3.450 | 3.420 | 3.450 | 32,336 | 110,616 | 3.4208 | 1.620 | 1.539 | 1.634 | 1.620 | 1.634 | 68,283 | 1.6200 | -0.87% |
| 2006-11-15 | 0 | 3.450 | 3.380 | 3.450 | 3.450 | 3.470 | 26,000 | 89,820 | 3.4546 | 1.634 | 1.601 | 1.634 | 1.634 | 1.643 | 54,903 | 1.6360 | -0.58% |
| 2006-11-14 | 0 | 3.470 | 3.440 | 3.470 | 3.440 | 3.470 | 25,600 | 88,260 | 3.4477 | 1.643 | 1.629 | 1.643 | 1.629 | 1.643 | 54,059 | 1.6327 | 0.58% |
| 2006-11-13 | 0 | 3.450 | 3.390 | 3.450 | - | - | 0 | 0 | - | 1.634 | 1.605 | 1.634 | - | - | 0 | - | -0.86% |
| 2006-11-10 | 0 | 3.480 | 3.400 | 3.480 | - | - | 316 | 1,043 | 3.3006 | 1.648 | 1.610 | 1.648 | - | - | 667 | 1.5630 | 0.00% |
| 2006-11-09 | 0 | 3.480 | 3.400 | 3.500 | - | - | 0 | 0 | - | 1.648 | 1.610 | 1.657 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 3.480 | 3.380 | 3.480 | - | - | 0 | 0 | - | 1.648 | 1.601 | 1.648 | - | - | 0 | - | 0.00% |
| 2006-11-07 | 0 | 3.480 | 3.480 | 3.500 | 3.460 | 3.460 | 10,000 | 34,600 | 3.4600 | 1.648 | 1.648 | 1.657 | 1.639 | 1.639 | 21,117 | 1.6385 | 2.35% |
| 2006-11-06 | 0 | 3.400 | 3.380 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.610 | 1.601 | 1.657 | 1.610 | 1.610 | 21,117 | 1.6101 | -2.86% |
| 2006-11-03 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 1.657 | 1.610 | 1.657 | - | - | 0 | - | 0.00% |
| 2006-11-02 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 1.657 | 1.610 | 1.657 | 1.657 | 1.657 | 8,447 | 1.6575 | 1.16% |
| 2006-11-01 | 0 | 3.460 | 3.460 | 3.500 | - | - | 0 | 0 | - | 1.639 | 1.639 | 1.657 | - | - | 0 | - | 2.37% |
| 2006-10-31 | 0 | 3.380 | 3.380 | 3.450 | 3.380 | 3.420 | 112,000 | 380,720 | 3.3993 | 1.601 | 1.601 | 1.634 | 1.601 | 1.620 | 236,507 | 1.6098 | -2.03% |
| 2006-10-27 | 0 | 3.450 | 3.420 | 3.500 | 3.450 | 3.540 | 30,360 | 105,588 | 3.4779 | 1.634 | 1.620 | 1.657 | 1.634 | 1.676 | 64,110 | 1.6470 | -3.09% |
| 2006-10-26 | 0 | 3.560 | 3.500 | 3.560 | - | - | 1,264 | 4,234 | 3.3497 | 1.686 | 1.657 | 1.686 | - | - | 2,669 | 1.5863 | 0.00% |
| 2006-10-25 | 0 | 3.560 | 3.530 | 3.560 | 3.550 | 3.560 | 32,000 | 113,620 | 3.5506 | 1.686 | 1.672 | 1.686 | 1.681 | 1.686 | 67,573 | 1.6814 | 1.14% |
| 2006-10-24 | 0 | 3.520 | 3.520 | 3.600 | 3.520 | 3.600 | 34,008 | 120,788 | 3.5518 | 1.667 | 1.667 | 1.705 | 1.667 | 1.705 | 71,814 | 1.6820 | -1.40% |
| 2006-10-23 | 0 | 3.570 | 3.570 | 3.590 | 3.510 | 3.640 | 62,000 | 223,680 | 3.6077 | 1.691 | 1.691 | 1.700 | 1.662 | 1.724 | 130,924 | 1.7085 | -0.83% |
| 2006-10-20 | 0 | 3.600 | 3.600 | 3.630 | 3.550 | 3.630 | 62,252 | 223,142 | 3.5845 | 1.705 | 1.705 | 1.719 | 1.681 | 1.719 | 131,456 | 1.6975 | -1.10% |
| 2006-10-19 | 0 | 3.640 | 3.610 | 3.650 | 3.550 | 3.650 | 100,000 | 361,220 | 3.6122 | 1.724 | 1.710 | 1.728 | 1.681 | 1.728 | 211,167 | 1.7106 | 4.00% |
| 2006-10-18 | 0 | 3.500 | 3.400 | 3.500 | 3.280 | 3.500 | 210,000 | 713,080 | 3.3956 | 1.657 | 1.610 | 1.657 | 1.553 | 1.657 | 443,451 | 1.6080 | 6.06% |
| 2006-10-17 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 98,000 | 319,000 | 3.2551 | 1.563 | 1.539 | 1.563 | 1.515 | 1.563 | 206,944 | 1.5415 | 4.76% |
| 2006-10-16 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.170 | 110,000 | 347,300 | 3.1573 | 1.492 | 1.492 | 1.515 | 1.492 | 1.501 | 232,284 | 1.4952 | 0.96% |
| 2006-10-13 | 0 | 3.120 | 3.110 | 3.130 | 3.100 | 3.140 | 256,000 | 799,120 | 3.1216 | 1.478 | 1.473 | 1.482 | 1.468 | 1.487 | 540,588 | 1.4782 | 1.30% |
| 2006-10-12 | 0 | 3.080 | 3.060 | 3.100 | 3.080 | 3.080 | 10,000 | 30,800 | 3.0800 | 1.459 | 1.449 | 1.468 | 1.459 | 1.459 | 21,117 | 1.4586 | 0.98% |
| 2006-10-11 | 0 | 3.050 | 3.030 | 3.070 | 3.000 | 3.050 | 22,672 | 68,449 | 3.0191 | 1.444 | 1.435 | 1.454 | 1.421 | 1.444 | 47,876 | 1.4297 | -0.65% |
| 2006-10-10 | 0 | 3.070 | 3.070 | 3.090 | 3.050 | 3.050 | 10,688 | 32,543 | 3.0448 | 1.454 | 1.454 | 1.463 | 1.444 | 1.444 | 22,570 | 1.4419 | 0.66% |
| 2006-10-09 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 8,000 | 24,100 | 3.0125 | 1.444 | 1.444 | 1.468 | 1.421 | 1.444 | 16,893 | 1.4266 | -0.65% |
| 2006-10-06 | 0 | 3.070 | 3.040 | 3.070 | 3.020 | 3.070 | 15,140 | 45,889 | 3.0310 | 1.454 | 1.440 | 1.454 | 1.430 | 1.454 | 31,971 | 1.4353 | 2.68% |
| 2006-10-05 | 0 | 2.990 | 2.980 | 3.020 | 2.970 | 2.990 | 118,000 | 351,820 | 2.9815 | 1.416 | 1.411 | 1.430 | 1.406 | 1.416 | 249,177 | 1.4119 | -1.97% |
| 2006-10-04 | 0 | 3.050 | 2.950 | 3.130 | - | - | 0 | 0 | - | 1.444 | 1.397 | 1.482 | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 3.050 | 2.930 | - | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.444 | 1.388 | - | 1.444 | 1.444 | 42,233 | 1.4444 | 3.04% |
| 2006-09-29 | 0 | 2.960 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.402 | 1.397 | 1.444 | - | - | 0 | - | 0.00% |
| 2006-09-28 | 0 | 2.960 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.402 | 1.397 | 1.444 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 2.960 | 2.960 | - | 2.960 | 2.960 | 30,000 | 88,600 | 2.9533 | 1.402 | 1.402 | - | 1.402 | 1.402 | 63,350 | 1.3986 | -0.67% |
| 2006-09-26 | 0 | 2.980 | 2.970 | - | 2.960 | 2.980 | 60,000 | 178,600 | 2.9767 | 1.411 | 1.406 | - | 1.402 | 1.411 | 126,700 | 1.4096 | -0.67% |
| 2006-09-25 | 0 | 3.000 | 2.980 | 3.050 | 2.980 | 3.000 | 52,000 | 155,760 | 2.9954 | 1.421 | 1.411 | 1.444 | 1.411 | 1.421 | 109,807 | 1.4185 | 0.00% |
| 2006-09-22 | 0 | 3.000 | 2.940 | 3.000 | 2.920 | 3.050 | 104,000 | 308,900 | 2.9702 | 1.421 | 1.392 | 1.421 | 1.383 | 1.444 | 219,614 | 1.4066 | 2.04% |
| 2006-09-21 | 0 | 2.940 | 2.850 | 2.940 | 2.940 | 2.940 | 42,000 | 123,480 | 2.9400 | 1.392 | 1.350 | 1.392 | 1.392 | 1.392 | 88,690 | 1.3923 | 0.00% |
| 2006-09-20 | 0 | 2.940 | 2.850 | 2.940 | 2.940 | 2.940 | 8,000 | 23,520 | 2.9400 | 1.392 | 1.350 | 1.392 | 1.392 | 1.392 | 16,893 | 1.3923 | 1.03% |
| 2006-09-19 | 0 | 2.940 | 2.900 | 2.940 | 2.920 | 2.940 | 50,000 | 146,600 | 2.9320 | 1.378 | 1.359 | 1.378 | 1.369 | 1.378 | 106,672 | 1.3743 | 1.38% |
| 2006-09-18 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 32,000 | 92,800 | 2.9000 | 1.359 | 1.359 | 1.406 | 1.359 | 1.359 | 68,270 | 1.3593 | 0.69% |
| 2006-09-15 | 0 | 2.880 | 2.800 | 2.880 | 2.880 | 2.880 | 8,000 | 23,040 | 2.8800 | 1.350 | 1.312 | 1.350 | 1.350 | 1.350 | 17,068 | 1.3499 | 0.00% |
| 2006-09-14 | 0 | 2.880 | 2.880 | 2.900 | - | - | 0 | 0 | - | 1.350 | 1.350 | 1.359 | - | - | 0 | - | 1.05% |
| 2006-09-13 | 0 | 2.850 | 2.850 | 2.870 | 2.850 | 2.870 | 24,000 | 68,800 | 2.8667 | 1.336 | 1.336 | 1.345 | 1.336 | 1.345 | 51,203 | 1.3437 | 0.00% |
| 2006-09-12 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.336 | 1.312 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 2.850 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.336 | 1.312 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-09-08 | 0 | 2.850 | 2.820 | 2.870 | - | - | 0 | 0 | - | 1.336 | 1.322 | 1.345 | - | - | 0 | - | 0.00% |
| 2006-09-07 | 0 | 2.850 | 2.820 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.336 | 1.322 | 1.336 | 1.336 | 1.336 | 42,669 | 1.3359 | -0.70% |
| 2006-09-06 | 0 | 2.870 | 2.860 | 2.880 | - | - | 1,264 | 3,514 | 2.7801 | 1.345 | 1.341 | 1.350 | - | - | 2,697 | 1.3031 | 0.00% |
| 2006-09-05 | 0 | 2.870 | 2.860 | 2.880 | 2.860 | 2.880 | 100,000 | 287,200 | 2.8720 | 1.345 | 1.341 | 1.350 | 1.341 | 1.350 | 213,344 | 1.3462 | 0.70% |
| 2006-09-04 | 0 | 2.850 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.336 | 1.336 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-09-01 | 0 | 2.850 | 2.800 | - | 2.850 | 2.850 | 5,484 | 15,511 | 2.8284 | 1.336 | 1.312 | - | 1.336 | 1.336 | 11,700 | 1.3258 | 1.06% |
| 2006-08-31 | 0 | 2.820 | 2.820 | 2.850 | - | - | 0 | 0 | - | 1.322 | 1.322 | 1.336 | - | - | 0 | - | 0.71% |
| 2006-08-30 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 38,000 | 106,400 | 2.8000 | 1.312 | 1.312 | 1.336 | 1.312 | 1.312 | 81,071 | 1.3124 | 0.00% |
| 2006-08-29 | 0 | 2.800 | 2.760 | 2.800 | - | - | 0 | 0 | - | 1.312 | 1.294 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 2.800 | 2.760 | 2.850 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.312 | 1.294 | 1.336 | 1.312 | 1.312 | 4,267 | 1.3124 | 1.45% |
| 2006-08-25 | 0 | 2.760 | 2.760 | 2.800 | 2.760 | 2.760 | 22,304 | 61,547 | 2.7595 | 1.294 | 1.294 | 1.312 | 1.294 | 1.294 | 47,584 | 1.2934 | -1.43% |
| 2006-08-24 | 0 | 2.800 | 2.760 | 2.800 | - | - | 0 | 0 | - | 1.312 | 1.294 | 1.312 | - | - | 0 | - | -0.36% |
| 2006-08-23 | 0 | 2.810 | 2.760 | 2.830 | - | - | 0 | 0 | - | 1.317 | 1.294 | 1.326 | - | - | 0 | - | 0.00% |
| 2006-08-22 | 0 | 2.810 | 2.750 | 2.830 | - | - | 1,264 | 3,350 | 2.6503 | 1.317 | 1.289 | 1.326 | - | - | 2,697 | 1.2423 | 0.00% |
| 2006-08-21 | 0 | 2.810 | 2.750 | 2.830 | - | - | 50,000 | 137,500 | 2.7500 | 1.317 | 1.289 | 1.326 | - | - | 106,672 | 1.2890 | 0.00% |
| 2006-08-18 | 0 | 2.810 | 2.750 | 2.830 | - | - | 0 | 0 | - | 1.317 | 1.289 | 1.326 | - | - | 0 | - | 0.00% |
| 2006-08-17 | 0 | 2.810 | 2.800 | 2.830 | 2.750 | 2.810 | 33,484 | 93,807 | 2.8015 | 1.317 | 1.312 | 1.326 | 1.289 | 1.317 | 71,436 | 1.3132 | -0.35% |
| 2006-08-16 | 0 | 2.820 | 2.780 | 2.820 | 2.820 | 2.850 | 10,000 | 28,320 | 2.8320 | 1.322 | 1.303 | 1.322 | 1.322 | 1.336 | 21,334 | 1.3274 | 0.71% |
| 2006-08-15 | 0 | 2.800 | 2.700 | 3.000 | 2.800 | 2.800 | 110,000 | 308,000 | 2.8000 | 1.312 | 1.266 | 1.406 | 1.312 | 1.312 | 234,679 | 1.3124 | 0.72% |
| 2006-08-14 | 0 | 2.780 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.303 | 1.266 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 2.780 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.303 | 1.266 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 2.780 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.303 | 1.289 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 2.780 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.303 | 1.289 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 2.780 | 2.750 | 2.800 | 2.780 | 2.780 | 70,000 | 195,600 | 2.7943 | 1.303 | 1.289 | 1.312 | 1.303 | 1.303 | 149,341 | 1.3098 | -0.71% |
| 2006-08-07 | 0 | 2.800 | 2.750 | 2.830 | 2.800 | 2.800 | 58,000 | 162,400 | 2.8000 | 1.312 | 1.289 | 1.326 | 1.312 | 1.312 | 123,740 | 1.3124 | 0.00% |
| 2006-08-04 | 0 | 2.800 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.312 | 1.289 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-08-03 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.312 | 1.312 | 1.359 | - | - | 0 | - | 1.82% |
| 2006-08-02 | 0 | 2.750 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.289 | 1.266 | 1.359 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 2.750 | 2.710 | 2.850 | 2.680 | 2.800 | 56,336 | 156,454 | 2.7772 | 1.289 | 1.270 | 1.336 | 1.256 | 1.312 | 120,190 | 1.3017 | -1.79% |
| 2006-07-28 | 0 | 2.800 | 2.760 | 2.800 | 2.800 | 2.800 | 70,000 | 196,000 | 2.8000 | 1.312 | 1.294 | 1.312 | 1.312 | 1.312 | 149,341 | 1.3124 | 0.00% |
| 2006-07-27 | 0 | 2.800 | 2.670 | 2.800 | - | - | 0 | 0 | - | 1.312 | 1.251 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-07-26 | 0 | 2.800 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.312 | 1.289 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 2.800 | 2.680 | 2.850 | - | - | 0 | 0 | - | 1.312 | 1.256 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 2.800 | 2.650 | 2.850 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.312 | 1.242 | 1.336 | 1.312 | 1.312 | 4,267 | 1.3124 | 0.00% |
| 2006-07-21 | 0 | 2.800 | 2.725 | 2.900 | - | - | 632 | 1,659 | 2.6250 | 1.312 | 1.277 | 1.359 | - | - | 1,348 | 1.2304 | 0.00% |
| 2006-07-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.312 | 1.266 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-19 | 0 | 2.800 | 2.650 | 3.200 | - | - | 0 | 0 | - | 1.312 | 1.242 | 1.500 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.312 | 1.242 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.312 | 1.242 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-14 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 1.312 | 1.266 | 1.312 | 1.312 | 1.312 | 4,267 | 1.3124 | 0.00% |
| 2006-07-13 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 1.312 | 1.289 | 1.324 | - | - | 0 | - | 0.00% |
| 2006-07-12 | 0 | 2.800 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.312 | 1.266 | 1.324 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 1.312 | 1.266 | 1.312 | 1.312 | 1.312 | 21,334 | 1.3124 | -1.75% |
| 2006-07-10 | 0 | 2.850 | 2.725 | 2.850 | - | - | 0 | 0 | - | 1.336 | 1.277 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 2.850 | 2.750 | 2.850 | - | - | 0 | 0 | - | 1.336 | 1.289 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 2.850 | 2.750 | 2.875 | 2.725 | 2.850 | 35,680 | 97,710 | 2.7385 | 1.336 | 1.289 | 1.348 | 1.277 | 1.336 | 76,121 | 1.2836 | 0.00% |
| 2006-07-05 | 0 | 2.850 | 2.675 | 2.900 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 1.336 | 1.254 | 1.359 | 1.336 | 1.336 | 21,334 | 1.3359 | 0.00% |
| 2006-07-04 | 0 | 2.850 | 2.650 | 2.850 | 2.850 | 2.850 | 4,000 | 11,400 | 2.8500 | 1.336 | 1.242 | 1.336 | 1.336 | 1.336 | 8,534 | 1.3359 | 0.00% |
| 2006-07-03 | 0 | 2.850 | 2.600 | 2.850 | - | - | 0 | 0 | - | 1.336 | 1.219 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 2.850 | 2.700 | 2.875 | 2.850 | 2.850 | 14,000 | 39,900 | 2.8500 | 1.336 | 1.266 | 1.348 | 1.336 | 1.336 | 29,868 | 1.3359 | 0.00% |
| 2006-06-29 | 0 | 2.850 | 2.725 | 2.900 | 2.800 | 2.850 | 12,000 | 33,700 | 2.8083 | 1.336 | 1.277 | 1.359 | 1.312 | 1.336 | 25,601 | 1.3163 | 4.59% |
| 2006-06-28 | 0 | 2.725 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.277 | 1.230 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 2.725 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.277 | 1.266 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 2.725 | 2.600 | 2.800 | 2.725 | 2.725 | 4,000 | 10,900 | 2.7250 | 1.277 | 1.219 | 1.312 | 1.277 | 1.277 | 8,534 | 1.2773 | 0.93% |
| 2006-06-23 | 0 | 2.700 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.266 | 1.219 | 1.289 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 2.700 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.266 | 1.230 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 2.700 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.266 | 1.219 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 2.700 | 2.550 | 2.775 | - | - | 0 | 0 | - | 1.266 | 1.195 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 2.700 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.266 | 1.219 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.700 | 16,000 | 43,200 | 2.7000 | 1.266 | 1.254 | 1.301 | 1.266 | 1.266 | 34,135 | 1.2656 | 0.93% |
| 2006-06-15 | 0 | 2.675 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.254 | 1.219 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 2.675 | 2.600 | 2.775 | - | - | 0 | 0 | - | 1.254 | 1.219 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 2.675 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.254 | 1.195 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 2.675 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.254 | 1.195 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 2.675 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.254 | 1.230 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 2.675 | 2.575 | 2.800 | - | - | 0 | 0 | - | 1.254 | 1.207 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.254 | 1.219 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 2.675 | 2.675 | 2.700 | 2.625 | 2.650 | 29,824 | 78,647 | 2.6370 | 1.254 | 1.254 | 1.266 | 1.230 | 1.242 | 63,628 | 1.2360 | -0.93% |
| 2006-06-05 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 1.266 | 1.254 | 1.266 | 1.266 | 1.266 | 12,801 | 1.2656 | 0.00% |
| 2006-06-02 | 0 | 2.700 | 2.675 | 2.800 | 2.650 | 2.700 | 22,000 | 58,650 | 2.6659 | 1.266 | 1.254 | 1.312 | 1.242 | 1.266 | 46,936 | 1.2496 | 0.93% |
| 2006-06-01 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 14,000 | 37,450 | 2.6750 | 1.254 | 1.254 | 1.266 | 1.254 | 1.254 | 29,868 | 1.2538 | -0.93% |
| 2006-05-30 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 1.266 | 1.254 | 1.289 | 1.266 | 1.266 | 12,801 | 1.2656 | 0.00% |
| 2006-05-29 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.266 | 1.266 | 1.312 | 1.266 | 1.266 | 21,334 | 1.2656 | 0.00% |
| 2006-05-26 | 0 | 2.700 | 2.675 | 2.825 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 1.266 | 1.254 | 1.324 | 1.266 | 1.266 | 8,534 | 1.2656 | 0.00% |
| 2006-05-25 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 1.266 | 1.254 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 2.700 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.266 | 1.266 | 1.324 | - | - | 0 | - | 0.93% |
| 2006-05-23 | 0 | 2.675 | 2.650 | 2.800 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.254 | 1.242 | 1.312 | 1.254 | 1.254 | 21,334 | 1.2538 | -0.93% |
| 2006-05-22 | 0 | 2.700 | 2.675 | 2.800 | 2.675 | 2.700 | 6,000 | 16,150 | 2.6917 | 1.266 | 1.254 | 1.312 | 1.254 | 1.266 | 12,801 | 1.2617 | -0.92% |
| 2006-05-19 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.725 | 8,000 | 21,800 | 2.7250 | 1.277 | 1.266 | 1.312 | 1.277 | 1.277 | 17,068 | 1.2773 | 0.00% |
| 2006-05-18 | 0 | 2.725 | 2.725 | 2.800 | 2.675 | 2.750 | 22,000 | 59,350 | 2.6977 | 1.277 | 1.277 | 1.312 | 1.254 | 1.289 | 46,936 | 1.2645 | -1.80% |
| 2006-05-17 | 0 | 2.775 | 2.725 | 2.825 | - | - | 0 | 0 | - | 1.301 | 1.277 | 1.324 | - | - | 0 | - | 0.00% |
| 2006-05-16 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.750 | 24,000 | 65,500 | 2.7292 | 1.301 | 1.301 | 1.312 | 1.277 | 1.289 | 51,203 | 1.2792 | -0.89% |
| 2006-05-15 | 0 | 2.800 | 2.725 | 2.800 | - | - | 0 | 0 | - | 1.312 | 1.277 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-05-12 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 70,000 | 196,000 | 2.8000 | 1.312 | 1.277 | 1.312 | 1.312 | 1.312 | 149,341 | 1.3124 | 0.00% |
| 2006-05-11 | 0 | 2.800 | 2.775 | 2.825 | - | - | 0 | 0 | - | 1.312 | 1.301 | 1.324 | - | - | 0 | - | 0.00% |
| 2006-05-10 | 0 | 2.800 | 2.725 | 2.825 | 2.800 | 2.800 | 24,000 | 67,200 | 2.8000 | 1.312 | 1.277 | 1.324 | 1.312 | 1.312 | 51,203 | 1.3124 | 0.00% |
| 2006-05-09 | 0 | 2.800 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.312 | 1.266 | 1.324 | - | - | 0 | - | 0.00% |
| 2006-05-08 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.825 | 70,240 | 197,638 | 2.8138 | 1.312 | 1.301 | 1.324 | 1.312 | 1.324 | 149,853 | 1.3189 | 1.82% |
| 2006-05-04 | 0 | 2.750 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.289 | 1.266 | 1.312 | - | - | 0 | - | 0.00% |
| 2006-05-03 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.312 | - | - | 0 | - | 0.92% |
| 2006-05-02 | 0 | 2.725 | 2.725 | 2.775 | - | - | 0 | 0 | - | 1.277 | 1.277 | 1.301 | - | - | 0 | - | 0.00% |
| 2006-04-28 | 0 | 2.725 | 2.725 | 2.750 | 2.650 | 2.700 | 64,000 | 170,300 | 2.6609 | 1.277 | 1.277 | 1.289 | 1.242 | 1.266 | 136,540 | 1.2473 | -0.91% |
| 2006-04-27 | 0 | 2.750 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.289 | 1.242 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 2.750 | 2.650 | 2.900 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 1.289 | 1.242 | 1.359 | 1.289 | 1.289 | 4,267 | 1.2890 | 1.85% |
| 2006-04-25 | 0 | 2.700 | 2.650 | 2.725 | 2.650 | 2.700 | 13,600 | 36,020 | 2.6485 | 1.266 | 1.242 | 1.277 | 1.242 | 1.266 | 29,015 | 1.2414 | -1.82% |
| 2006-04-24 | 0 | 2.750 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.289 | 1.266 | 1.336 | - | - | 0 | - | 0.00% |
| 2006-04-21 | 0 | 2.750 | 2.700 | 2.825 | 2.750 | 2.750 | 205,164 | 564,085 | 2.7494 | 1.289 | 1.266 | 1.324 | 1.289 | 1.289 | 437,705 | 1.2887 | 0.00% |
| 2006-04-20 | 0 | 2.750 | 2.725 | 2.750 | - | - | 0 | 0 | - | 1.289 | 1.277 | 1.289 | - | - | 0 | - | 0.00% |
| 2006-04-19 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.800 | 30,000 | 83,200 | 2.7733 | 1.289 | 1.289 | 1.312 | 1.277 | 1.312 | 64,003 | 1.2999 | 0.00% |
| 2006-04-18 | 0 | 2.750 | 2.725 | 2.775 | 2.725 | 2.750 | 90,000 | 246,500 | 2.7389 | 1.289 | 1.277 | 1.301 | 1.277 | 1.289 | 192,010 | 1.2838 | 0.92% |
| 2006-04-13 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 198,000 | 537,050 | 2.7124 | 1.277 | 1.266 | 1.277 | 1.266 | 1.277 | 422,421 | 1.2714 | 0.93% |
| 2006-04-12 | 0 | 2.700 | 2.700 | 2.750 | 2.625 | 2.700 | 199,600 | 530,730 | 2.6590 | 1.266 | 1.266 | 1.289 | 1.230 | 1.266 | 425,835 | 1.2463 | 1.89% |
| 2006-04-11 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.650 | 302,532 | 801,593 | 2.6496 | 1.242 | 1.230 | 1.266 | 1.230 | 1.242 | 645,434 | 1.2419 | 0.00% |
| 2006-04-10 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 56,000 | 148,400 | 2.6500 | 1.242 | 1.230 | 1.242 | 1.242 | 1.242 | 119,473 | 1.2421 | 0.00% |
| 2006-04-07 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.650 | 214,608 | 568,585 | 2.6494 | 1.242 | 1.230 | 1.266 | 1.230 | 1.242 | 457,854 | 1.2418 | 0.00% |
| 2006-04-06 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 71,824 | 188,860 | 2.6295 | 1.242 | 1.230 | 1.242 | 1.219 | 1.242 | 153,232 | 1.2325 | 0.00% |
| 2006-04-04 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 285,520 | 755,738 | 2.6469 | 1.242 | 1.230 | 1.242 | 1.230 | 1.242 | 609,140 | 1.2407 | 0.00% |
| 2006-04-03 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 16,532 | 43,630 | 2.6391 | 1.242 | 1.230 | 1.242 | 1.219 | 1.242 | 35,270 | 1.2370 | 0.95% |
| 2006-03-31 | 0 | 2.625 | 2.625 | 2.650 | - | - | 0 | 0 | - | 1.230 | 1.230 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 72,128 | 189,323 | 2.6248 | 1.230 | 1.230 | 1.242 | 1.230 | 1.230 | 153,881 | 1.2303 | 0.00% |
| 2006-03-29 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 54,000 | 141,750 | 2.6250 | 1.230 | 1.219 | 1.242 | 1.230 | 1.230 | 115,206 | 1.2304 | 0.00% |
| 2006-03-28 | 0 | 2.625 | 2.575 | 2.650 | 2.625 | 2.625 | 22,000 | 57,750 | 2.6250 | 1.230 | 1.207 | 1.242 | 1.230 | 1.230 | 46,936 | 1.2304 | 0.00% |
| 2006-03-27 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 30,000 | 78,750 | 2.6250 | 1.230 | 1.195 | 1.242 | 1.230 | 1.230 | 64,003 | 1.2304 | 0.00% |
| 2006-03-24 | 0 | 2.625 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.230 | 1.207 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-03-23 | 0 | 2.625 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.230 | 1.219 | 1.230 | - | - | 0 | - | 0.00% |
| 2006-03-22 | 0 | 2.625 | 2.550 | 2.625 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.230 | 1.195 | 1.230 | 1.230 | 1.230 | 106,672 | 1.2304 | 0.00% |
| 2006-03-21 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 140,000 | 367,500 | 2.6250 | 1.230 | 1.219 | 1.230 | 1.230 | 1.230 | 298,682 | 1.2304 | 0.00% |
| 2006-03-20 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.230 | 1.230 | 1.242 | 1.230 | 1.230 | 106,672 | 1.2304 | -0.94% |
| 2006-03-17 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 252,000 | 667,300 | 2.6480 | 1.242 | 1.230 | 1.242 | 1.230 | 1.242 | 537,627 | 1.2412 | 1.92% |
| 2006-03-16 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.219 | 1.219 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-03-15 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 100,000 | 260,000 | 2.6000 | 1.219 | 1.207 | 1.242 | 1.219 | 1.219 | 213,344 | 1.2187 | 0.00% |
| 2006-03-14 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.219 | 1.195 | 1.230 | 1.219 | 1.219 | 42,669 | 1.2187 | 0.00% |
| 2006-03-13 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.219 | 1.195 | 1.230 | 1.219 | 1.219 | 42,669 | 1.2187 | 0.00% |
| 2006-03-10 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 4,272 | 10,960 | 2.5655 | 1.219 | 1.195 | 1.219 | 1.195 | 1.219 | 9,114 | 1.2025 | 0.00% |
| 2006-03-09 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 4,532 | 11,680 | 2.5772 | 1.219 | 1.207 | 1.219 | 1.207 | 1.219 | 9,669 | 1.2080 | 0.00% |
| 2006-03-08 | 0 | 2.600 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.219 | 1.195 | 1.230 | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 1.219 | 1.219 | 1.230 | 1.207 | 1.207 | 106,672 | 1.2070 | -0.95% |
| 2006-03-06 | 0 | 2.625 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.230 | 1.219 | 1.230 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.230 | 1.195 | 1.230 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.600 | 2,304 | 5,960 | 2.5868 | 1.230 | 1.230 | 1.242 | 1.219 | 1.219 | 4,915 | 1.2125 | 1.94% |
| 2006-03-01 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.575 | 2,304 | 5,910 | 2.5651 | 1.207 | 1.207 | 1.230 | 1.207 | 1.207 | 4,915 | 1.2023 | -1.90% |
| 2006-02-28 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 2,000 | 5,250 | 2.6250 | 1.230 | 1.219 | 1.242 | 1.230 | 1.230 | 4,267 | 1.2304 | 0.00% |
| 2006-02-27 | 0 | 2.625 | 2.625 | 2.650 | - | - | 0 | 0 | - | 1.230 | 1.230 | 1.242 | - | - | 0 | - | 0.96% |
| 2006-02-24 | 0 | 2.600 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.219 | 1.207 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.219 | 1.219 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 2.600 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.219 | 1.207 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 19,008 | 49,320 | 2.5947 | 1.219 | 1.219 | 1.242 | 1.219 | 1.219 | 40,552 | 1.2162 | 0.00% |
| 2006-02-20 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 66,000 | 173,150 | 2.6235 | 1.219 | 1.219 | 1.242 | 1.219 | 1.242 | 140,807 | 1.2297 | -1.89% |
| 2006-02-17 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.242 | 1.219 | 1.242 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 2.650 | 2.600 | 2.650 | 2.575 | 2.650 | 268,732 | 697,062 | 2.5939 | 1.242 | 1.219 | 1.242 | 1.207 | 1.242 | 573,324 | 1.2158 | 2.91% |
| 2006-02-15 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 68,000 | 175,100 | 2.5750 | 1.207 | 1.207 | 1.219 | 1.207 | 1.207 | 145,074 | 1.2070 | 0.00% |
| 2006-02-14 | 0 | 2.575 | 2.550 | 2.575 | - | - | 0 | 0 | - | 1.207 | 1.195 | 1.207 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 2.575 | 2.550 | 2.575 | - | - | 1,152 | 2,822 | 2.4497 | 1.207 | 1.195 | 1.207 | - | - | 2,458 | 1.1482 | 0.00% |
| 2006-02-10 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 108,000 | 278,100 | 2.5750 | 1.207 | 1.207 | 1.219 | 1.207 | 1.207 | 230,412 | 1.2070 | 0.00% |
| 2006-02-09 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 85,280 | 215,800 | 2.5305 | 1.207 | 1.207 | 1.219 | 1.207 | 1.219 | 181,940 | 1.1861 | 0.00% |
| 2006-02-08 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.575 | 54,672 | 140,046 | 2.5616 | 1.207 | 1.195 | 1.207 | 1.195 | 1.207 | 116,639 | 1.2007 | 0.00% |
| 2006-02-07 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.575 | 38,000 | 97,050 | 2.5539 | 1.207 | 1.207 | 1.219 | 1.184 | 1.207 | 81,071 | 1.1971 | 0.00% |
| 2006-02-06 | 0 | 2.575 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.207 | 1.172 | 1.207 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 2.575 | 2.450 | 2.575 | - | - | 0 | 0 | - | 1.207 | 1.148 | 1.207 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 24,000 | 61,650 | 2.5688 | 1.207 | 1.207 | 1.219 | 1.195 | 1.219 | 51,203 | 1.2040 | -0.96% |
| 2006-02-01 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.625 | 222,000 | 577,650 | 2.6020 | 1.219 | 1.207 | 1.219 | 1.219 | 1.230 | 473,624 | 1.2196 | 1.96% |
| 2006-01-27 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.575 | 6,000 | 15,350 | 2.5583 | 1.195 | 1.195 | 1.219 | 1.195 | 1.207 | 12,801 | 1.1992 | 0.99% |
| 2006-01-26 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 26,000 | 66,050 | 2.5404 | 1.184 | 1.184 | 1.195 | 1.184 | 1.195 | 55,469 | 1.1907 | -0.98% |
| 2006-01-25 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.550 | 64,000 | 163,200 | 2.5500 | 1.195 | 1.184 | 1.207 | 1.195 | 1.195 | 136,540 | 1.1953 | 0.99% |
| 2006-01-24 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.184 | 1.184 | 1.195 | 1.184 | 1.184 | 42,669 | 1.1835 | 0.00% |
| 2006-01-23 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.184 | 1.184 | 1.195 | 1.184 | 1.184 | 42,669 | 1.1835 | 0.00% |
| 2006-01-20 | 0 | 2.525 | 2.525 | 2.625 | 2.525 | 2.525 | 2,532 | 6,340 | 2.5039 | 1.184 | 1.184 | 1.230 | 1.184 | 1.184 | 5,402 | 1.1737 | 0.00% |
| 2006-01-19 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.550 | 36,000 | 90,950 | 2.5264 | 1.184 | 1.172 | 1.195 | 1.184 | 1.195 | 76,804 | 1.1842 | 2.02% |
| 2006-01-18 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 73,504 | 183,410 | 2.4952 | 1.160 | 1.160 | 1.172 | 1.160 | 1.172 | 156,816 | 1.1696 | -1.00% |
| 2006-01-17 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 1.172 | 1.172 | 1.219 | 1.172 | 1.172 | 64,003 | 1.1718 | 0.00% |
| 2006-01-16 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.172 | 1.172 | 1.219 | 1.172 | 1.172 | 42,669 | 1.1718 | 0.00% |
| 2006-01-13 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 396,000 | 990,100 | 2.5003 | 1.172 | 1.172 | 1.195 | 1.172 | 1.184 | 844,843 | 1.1719 | 1.01% |
| 2006-01-12 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 76,000 | 188,100 | 2.4750 | 1.160 | 1.160 | 1.172 | 1.160 | 1.160 | 162,142 | 1.1601 | 0.00% |
| 2006-01-11 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 129,375 | 320,066 | 2.4739 | 1.160 | 1.160 | 1.172 | 1.160 | 1.160 | 276,014 | 1.1596 | -1.00% |
| 2006-01-10 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.172 | 1.148 | 1.172 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 2.500 | 2.475 | 2.500 | - | - | 0 | 0 | - | 1.172 | 1.160 | 1.172 | - | - | 0 | - | 0.00% |
| 2006-01-06 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.172 | 1.125 | 1.172 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.500 | 34,000 | 84,250 | 2.4779 | 1.172 | 1.148 | 1.172 | 1.160 | 1.172 | 72,537 | 1.1615 | 0.00% |
| 2006-01-04 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.172 | 1.148 | 1.172 | 1.172 | 1.172 | 42,669 | 1.1718 | 0.00% |
| 2006-01-03 | 0 | 2.500 | 2.475 | 2.625 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.172 | 1.160 | 1.230 | 1.172 | 1.172 | 42,669 | 1.1718 | 2.04% |
| 2005-12-30 | 0 | 2.450 | 2.450 | 2.500 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 1.148 | 1.148 | 1.172 | 1.102 | 1.102 | 4,267 | 1.1015 | 0.00% |
| 2005-12-29 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 50,228 | 123,036 | 2.4496 | 1.148 | 1.137 | 1.172 | 1.148 | 1.148 | 107,158 | 1.1482 | 0.00% |
| 2005-12-28 | 0 | 2.450 | 2.450 | 2.650 | 2.450 | 2.450 | 100,000 | 245,000 | 2.4500 | 1.148 | 1.148 | 1.242 | 1.148 | 1.148 | 213,344 | 1.1484 | 0.00% |
| 2005-12-23 | 0 | 2.450 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.148 | 1.148 | 1.219 | - | - | 0 | - | 0.82% |
| 2005-12-22 | 0 | 2.450 | 2.450 | 2.500 | 2.425 | 2.450 | 156,000 | 382,100 | 2.4494 | 1.139 | 1.139 | 1.162 | 1.127 | 1.139 | 335,556 | 1.1387 | 0.00% |
| 2005-12-21 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 70,000 | 171,500 | 2.4500 | 1.139 | 1.116 | 1.139 | 1.139 | 1.139 | 150,570 | 1.1390 | 0.00% |
| 2005-12-20 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 71,520 | 176,246 | 2.4643 | 1.139 | 1.139 | 1.151 | 1.139 | 1.151 | 153,840 | 1.1456 | -1.01% |
| 2005-12-19 | 0 | 2.475 | 2.475 | 2.625 | 2.450 | 2.475 | 50,000 | 123,250 | 2.4650 | 1.151 | 1.151 | 1.220 | 1.139 | 1.151 | 107,550 | 1.1460 | 0.00% |
| 2005-12-16 | 0 | 2.475 | 2.475 | 2.625 | 2.425 | 2.450 | 50,000 | 121,750 | 2.4350 | 1.151 | 1.151 | 1.220 | 1.127 | 1.139 | 107,550 | 1.1320 | 0.00% |
| 2005-12-15 | 0 | 2.475 | 2.475 | 2.625 | 2.475 | 2.500 | 50,000 | 124,400 | 2.4880 | 1.151 | 1.151 | 1.220 | 1.151 | 1.162 | 107,550 | 1.1567 | -1.98% |
| 2005-12-14 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.174 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 2.525 | 2.525 | 2.625 | 2.525 | 2.525 | 72,304 | 182,537 | 2.5246 | 1.174 | 1.174 | 1.220 | 1.174 | 1.174 | 155,526 | 1.1737 | 0.00% |
| 2005-12-12 | 0 | 2.525 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.174 | 1.139 | 1.174 | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 2.525 | 2.500 | 2.600 | 2.525 | 2.550 | 114,000 | 289,100 | 2.5360 | 1.174 | 1.162 | 1.209 | 1.174 | 1.185 | 245,214 | 1.1790 | -2.88% |
| 2005-12-08 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 47,452 | 120,957 | 2.5490 | 1.209 | 1.197 | 1.209 | 1.185 | 1.209 | 102,069 | 1.1850 | 0.00% |
| 2005-12-07 | 0 | 2.600 | 2.550 | 2.600 | 2.500 | 2.600 | 8,968 | 22,547 | 2.5142 | 1.209 | 1.185 | 1.209 | 1.162 | 1.209 | 19,290 | 1.1688 | 0.00% |
| 2005-12-06 | 0 | 2.600 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.209 | 1.162 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 2.600 | 2.600 | 2.625 | - | - | 0 | 0 | - | 1.209 | 1.209 | 1.220 | - | - | 0 | - | 0.97% |
| 2005-12-02 | 0 | 2.575 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.197 | 1.162 | 1.197 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 54,304 | 139,802 | 2.5744 | 1.197 | 1.197 | 1.209 | 1.197 | 1.197 | 116,808 | 1.1969 | -0.96% |
| 2005-11-30 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 1.209 | 1.197 | 1.209 | 1.209 | 1.209 | 107,550 | 1.2087 | 0.00% |
| 2005-11-29 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 1.209 | 1.185 | 1.209 | 1.209 | 1.209 | 8,604 | 1.2087 | 1.96% |
| 2005-11-28 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.185 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 2.550 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.185 | 1.116 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 2.550 | 2.550 | 2.600 | 2.400 | 2.500 | 72,372 | 180,656 | 2.4962 | 1.185 | 1.185 | 1.209 | 1.116 | 1.162 | 155,672 | 1.1605 | 0.00% |
| 2005-11-23 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.185 | 1.116 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.185 | 1.116 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.550 | 2.525 | 2.600 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 1.185 | 1.174 | 1.209 | 1.185 | 1.185 | 21,510 | 1.1855 | -1.92% |
| 2005-11-18 | 0 | 2.600 | 2.400 | 2.600 | 2.575 | 2.600 | 12,000 | 30,950 | 2.5792 | 1.209 | 1.116 | 1.209 | 1.197 | 1.209 | 25,812 | 1.1991 | 1.96% |
| 2005-11-17 | 0 | 2.550 | 2.550 | 2.600 | - | - | 0 | 0 | - | 1.185 | 1.185 | 1.209 | - | - | 0 | - | 2.00% |
| 2005-11-16 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 2.500 | 2.300 | 2.800 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.302 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.162 | 1.116 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 2.500 | 2.475 | 2.500 | 2.525 | 2.550 | 38,000 | 95,350 | 2.5092 | 1.162 | 1.151 | 1.162 | 1.174 | 1.185 | 81,738 | 1.1665 | 0.00% |
| 2005-11-09 | 0 | 2.500 | 2.300 | 2.625 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.500 | 2.300 | 2.625 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.500 | 2.300 | 2.600 | - | - | 0 | 0 | - | 1.162 | 1.069 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 2.500 | 2.500 | 2.650 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.162 | 1.162 | 1.232 | 1.162 | 1.162 | 107,550 | 1.1622 | -1.96% |
| 2005-11-03 | 0 | 2.550 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.185 | 1.116 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 2.550 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.185 | 1.185 | 1.220 | - | - | 0 | - | 0.99% |
| 2005-11-01 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.174 | 1.174 | 1.209 | 1.162 | 1.162 | 43,020 | 1.1622 | 1.00% |
| 2005-10-31 | 0 | 2.500 | 2.400 | 2.625 | - | - | 0 | 0 | - | 1.162 | 1.116 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.162 | 1.116 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.162 | 1.093 | 1.162 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 2.500 | 2.250 | 2.500 | - | - | 0 | 0 | - | 1.162 | 1.046 | 1.162 | - | - | 0 | - | -0.99% |
| 2005-10-25 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.174 | 1.046 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.174 | 1.046 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 2.525 | 2.250 | 2.650 | - | - | 0 | 0 | - | 1.174 | 1.046 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 2.525 | - | 2.650 | - | - | 0 | 0 | - | 1.174 | - | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.174 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 2.525 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.174 | 1.162 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 2.525 | 2.525 | 2.650 | 2.525 | 2.525 | 16,000 | 40,400 | 2.5250 | 1.174 | 1.174 | 1.232 | 1.174 | 1.174 | 34,416 | 1.1739 | -2.88% |
| 2005-10-14 | 0 | 2.600 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.209 | 1.162 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.209 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.209 | - | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 2.600 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.209 | 1.185 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 3,600 | 9,060 | 2.5167 | 1.209 | 1.209 | 1.232 | 1.185 | 1.185 | 7,744 | 1.1700 | -1.89% |
| 2005-10-06 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.232 | 1.185 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.232 | 1.209 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 70,384 | 185,420 | 2.6344 | 1.232 | 1.220 | 1.232 | 1.220 | 1.232 | 151,396 | 1.2247 | 0.95% |
| 2005-10-03 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 34,000 | 88,500 | 2.6029 | 1.220 | 1.209 | 1.232 | 1.209 | 1.220 | 73,134 | 1.2101 | 0.96% |
| 2005-09-30 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.209 | 1.185 | 1.209 | 1.209 | 1.209 | 4,302 | 1.2087 | 1.96% |
| 2005-09-29 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.185 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.185 | 1.162 | 1.209 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 2.550 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.185 | 1.162 | 1.220 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 2.550 | 2.525 | 2.625 | 2.525 | 2.550 | 30,000 | 76,000 | 2.5333 | 1.185 | 1.174 | 1.220 | 1.174 | 1.185 | 64,530 | 1.1777 | 0.00% |
| 2005-09-23 | 0 | 2.550 | 2.500 | 2.750 | 2.550 | 2.550 | 30,000 | 76,500 | 2.5500 | 1.185 | 1.162 | 1.278 | 1.185 | 1.185 | 64,530 | 1.1855 | -3.77% |
| 2005-09-22 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.232 | 1.185 | 1.232 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.232 | 1.185 | 1.255 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 2.650 | 2.550 | 2.700 | - | - | 1,380 | 3,381 | 2.4500 | 1.232 | 1.185 | 1.255 | - | - | 2,968 | 1.1390 | 0.00% |
| 2005-09-16 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.232 | 1.209 | 1.255 | 1.232 | 1.232 | 43,020 | 1.2320 | -0.93% |
| 2005-09-15 | 0 | 2.675 | 2.600 | 2.700 | - | - | 4,000 | 10,400 | 2.6000 | 1.244 | 1.209 | 1.255 | - | - | 8,604 | 1.2087 | 0.00% |
| 2005-09-14 | 0 | 2.675 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.244 | 1.209 | 1.278 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.244 | 1.209 | 1.244 | 1.244 | 1.244 | 43,020 | 1.2436 | 0.00% |
| 2005-09-12 | 0 | 2.675 | 2.600 | 2.700 | - | - | 301,264 | 843,223 | 2.7990 | 1.244 | 1.209 | 1.255 | - | - | 648,019 | 1.3012 | 0.00% |
| 2005-09-09 | 0 | 2.675 | 2.550 | 2.675 | - | - | 0 | 0 | - | 1.244 | 1.185 | 1.244 | - | - | 0 | - | -0.93% |
| 2005-09-08 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 18,000 | 48,600 | 2.7000 | 1.255 | 1.185 | 1.255 | 1.255 | 1.255 | 38,718 | 1.2552 | 1.89% |
| 2005-09-07 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.232 | 1.232 | 1.302 | - | - | 0 | - | 2.12% |
| 2005-09-06 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.206 | 1.206 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 2.625 | 2.525 | 2.800 | - | - | 0 | 0 | - | 1.206 | 1.160 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 2.625 | 2.575 | 2.625 | - | - | 0 | 0 | - | 1.206 | 1.183 | 1.206 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 2.625 | 2.525 | 2.800 | - | - | 0 | 0 | - | 1.206 | 1.160 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 2.625 | 2.525 | 2.700 | - | - | 0 | 0 | - | 1.206 | 1.160 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 2.625 | 2.550 | 2.750 | - | - | 0 | 0 | - | 1.206 | 1.172 | 1.264 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 2.625 | 2.525 | 2.700 | - | - | 0 | 0 | - | 1.206 | 1.160 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.206 | 1.206 | 1.241 | - | - | 0 | - | 0.96% |
| 2005-08-25 | 0 | 2.600 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.195 | 1.195 | 1.264 | - | - | 0 | - | 0.97% |
| 2005-08-24 | 0 | 2.575 | 2.575 | 2.650 | 2.550 | 2.550 | 5,068 | 12,790 | 2.5237 | 1.183 | 1.183 | 1.218 | 1.172 | 1.172 | 11,027 | 1.1598 | -0.96% |
| 2005-08-23 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.195 | 1.195 | 1.241 | 1.195 | 1.195 | 4,352 | 1.1949 | 0.00% |
| 2005-08-22 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.195 | 1.195 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 2.600 | 2.600 | 2.700 | 2.550 | 2.700 | 119,208 | 309,490 | 2.5962 | 1.195 | 1.195 | 1.241 | 1.172 | 1.241 | 259,381 | 1.1932 | 0.00% |
| 2005-08-18 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.195 | 1.195 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.195 | 1.195 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 2.600 | 2.550 | 2.800 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.195 | 1.172 | 1.287 | 1.195 | 1.195 | 21,759 | 1.1949 | -1.89% |
| 2005-08-15 | 0 | 2.650 | 2.550 | 2.800 | - | - | 0 | 0 | - | 1.218 | 1.172 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.218 | 1.206 | 1.229 | 1.218 | 1.218 | 43,517 | 1.2179 | -0.93% |
| 2005-08-11 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.229 | 1.195 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-10 | 0 | 2.675 | 2.650 | 2.675 | - | - | 0 | 0 | - | 1.229 | 1.218 | 1.229 | - | - | 0 | - | 0.00% |
| 2005-08-09 | 0 | 2.675 | 2.625 | 2.700 | 2.650 | 2.675 | 52,000 | 137,850 | 2.6510 | 1.229 | 1.206 | 1.241 | 1.218 | 1.229 | 113,145 | 1.2183 | 0.94% |
| 2005-08-08 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.650 | 25,528 | 66,958 | 2.6229 | 1.218 | 1.218 | 1.241 | 1.195 | 1.218 | 55,546 | 1.2055 | 1.92% |
| 2005-08-05 | 0 | 2.600 | 2.600 | 2.850 | 2.600 | 2.600 | 3,972 | 10,130 | 2.5504 | 1.195 | 1.195 | 1.310 | 1.195 | 1.195 | 8,643 | 1.1721 | -4.59% |
| 2005-08-04 | 0 | 2.725 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.252 | 1.195 | 1.252 | - | - | 0 | - | 0.00% |
| 2005-08-03 | 0 | 2.725 | 2.725 | 2.775 | - | - | 0 | 0 | - | 1.252 | 1.252 | 1.275 | - | - | 0 | - | 0.93% |
| 2005-08-02 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.241 | 1.195 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-08-01 | 0 | 2.700 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.241 | 1.206 | 1.264 | - | - | 0 | - | 0.00% |
| 2005-07-29 | 0 | 2.700 | 2.650 | 2.725 | 2.700 | 2.725 | 30,000 | 81,250 | 2.7083 | 1.241 | 1.218 | 1.252 | 1.241 | 1.252 | 65,276 | 1.2447 | -2.70% |
| 2005-07-28 | 0 | 2.775 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.275 | 1.206 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.275 | 1.206 | 1.275 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.275 | 1.206 | 1.275 | - | - | 0 | - | -0.89% |
| 2005-07-25 | 0 | 2.800 | 2.625 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 1.287 | 1.206 | 1.287 | 1.287 | 1.287 | 21,759 | 1.2868 | 0.00% |
| 2005-07-22 | 0 | 2.800 | 2.650 | 2.800 | 2.800 | 2.800 | 36,000 | 100,800 | 2.8000 | 1.287 | 1.218 | 1.287 | 1.287 | 1.287 | 78,331 | 1.2868 | 1.82% |
| 2005-07-21 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 6,000 | 16,400 | 2.7333 | 1.264 | 1.252 | 1.264 | 1.241 | 1.264 | 13,055 | 1.2562 | 1.85% |
| 2005-07-20 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 1.241 | 1.218 | 1.264 | 1.241 | 1.241 | 65,276 | 1.2409 | 2.86% |
| 2005-07-19 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 103,991 | 272,777 | 2.6231 | 1.206 | 1.206 | 1.218 | 1.206 | 1.206 | 226,271 | 1.2055 | 0.96% |
| 2005-07-18 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.625 | 108,000 | 281,000 | 2.6019 | 1.195 | 1.183 | 1.206 | 1.195 | 1.206 | 234,994 | 1.1958 | -0.95% |
| 2005-07-15 | 0 | 2.625 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.206 | 1.195 | 1.218 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 100,000 | 262,500 | 2.6250 | 1.206 | 1.195 | 1.218 | 1.206 | 1.206 | 217,587 | 1.2064 | -1.87% |
| 2005-07-13 | 0 | 2.675 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.229 | 1.195 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.229 | 1.195 | 1.229 | 1.229 | 1.229 | 21,759 | 1.2294 | 2.88% |
| 2005-07-11 | 0 | 2.600 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.195 | 1.195 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-07-08 | 0 | 2.600 | 2.525 | 2.650 | 2.600 | 2.625 | 112,000 | 291,500 | 2.6027 | 1.195 | 1.160 | 1.218 | 1.195 | 1.206 | 243,697 | 1.1962 | -0.95% |
| 2005-07-07 | 0 | 2.625 | 2.525 | 2.675 | 2.625 | 2.625 | 50,000 | 131,250 | 2.6250 | 1.206 | 1.160 | 1.229 | 1.206 | 1.206 | 108,793 | 1.2064 | -1.87% |
| 2005-07-06 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.700 | 61,216 | 164,412 | 2.6858 | 1.229 | 1.218 | 1.241 | 1.229 | 1.241 | 133,198 | 1.2343 | -0.93% |
| 2005-07-05 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 125,800 | 339,480 | 2.6986 | 1.241 | 1.241 | 1.264 | 1.241 | 1.241 | 273,724 | 1.2402 | -3.57% |
| 2005-07-04 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 1.287 | 1.264 | 1.298 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 2.800 | 2.675 | 2.825 | - | - | 0 | 0 | - | 1.287 | 1.229 | 1.298 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 2.800 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.287 | 1.218 | 1.310 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 2.800 | 2.700 | 2.875 | - | - | 0 | 0 | - | 1.287 | 1.241 | 1.321 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 2.800 | 2.750 | 2.825 | 2.750 | 2.800 | 34,304 | 95,656 | 2.7885 | 1.287 | 1.264 | 1.298 | 1.264 | 1.287 | 74,641 | 1.2815 | 0.00% |
| 2005-06-24 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 2,632 | 7,275 | 2.7641 | 1.287 | 1.264 | 1.287 | 1.287 | 1.287 | 5,727 | 1.2703 | 0.00% |
| 2005-06-23 | 0 | 2.800 | 2.750 | 2.825 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.287 | 1.264 | 1.298 | 1.287 | 1.287 | 65,276 | 1.2868 | 1.82% |
| 2005-06-22 | 0 | 2.750 | 2.750 | 2.850 | 2.700 | 2.800 | 65,680 | 180,368 | 2.7462 | 1.264 | 1.264 | 1.310 | 1.241 | 1.287 | 142,911 | 1.2621 | 1.85% |
| 2005-06-21 | 0 | 2.700 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.241 | 1.218 | 1.310 | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 2.700 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.241 | 1.218 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.241 | 1.241 | 1.287 | 1.241 | 1.241 | 21,759 | 1.2409 | 0.00% |
| 2005-06-16 | 0 | 2.700 | 2.675 | 2.800 | - | - | 0 | 0 | - | 1.241 | 1.229 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 2.700 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.241 | 1.218 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 27,344 | 73,829 | 2.7000 | 1.241 | 1.241 | 1.287 | 1.241 | 1.241 | 59,497 | 1.2409 | -3.57% |
| 2005-06-13 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.287 | 1.241 | 1.287 | 1.287 | 1.287 | 43,517 | 1.2868 | 0.00% |
| 2005-06-10 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.287 | 1.241 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.287 | 1.264 | 1.287 | 1.287 | 1.287 | 43,517 | 1.2868 | 0.00% |
| 2005-06-08 | 0 | 2.800 | 2.725 | 2.825 | 2.800 | 2.800 | 56,080 | 157,014 | 2.7998 | 1.287 | 1.252 | 1.298 | 1.287 | 1.287 | 122,023 | 1.2868 | -0.88% |
| 2005-06-07 | 0 | 2.825 | 2.775 | 2.850 | 2.825 | 2.825 | 80,000 | 226,000 | 2.8250 | 1.298 | 1.275 | 1.310 | 1.298 | 1.298 | 174,069 | 1.2983 | 1.80% |
| 2005-06-06 | 0 | 2.775 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.275 | 1.241 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 2.775 | 2.725 | 2.800 | 2.775 | 2.775 | 14,000 | 38,850 | 2.7750 | 1.275 | 1.252 | 1.287 | 1.275 | 1.275 | 30,462 | 1.2754 | 0.91% |
| 2005-06-02 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 1.264 | 1.241 | 1.264 | - | - | 0 | - | -1.79% |
| 2005-06-01 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 12,000 | 33,600 | 2.8000 | 1.287 | 1.241 | 1.287 | 1.287 | 1.287 | 26,110 | 1.2868 | 1.82% |
| 2005-05-31 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 12,016 | 33,043 | 2.7499 | 1.264 | 1.264 | 1.287 | 1.264 | 1.264 | 26,145 | 1.2638 | -1.79% |
| 2005-05-30 | 0 | 2.800 | 2.750 | 2.800 | 2.775 | 2.800 | 4,000 | 11,150 | 2.7875 | 1.287 | 1.264 | 1.287 | 1.275 | 1.287 | 8,703 | 1.2811 | 1.82% |
| 2005-05-27 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 8,000 | 21,850 | 2.7313 | 1.264 | 1.252 | 1.264 | 1.252 | 1.264 | 17,407 | 1.2552 | 1.85% |
| 2005-05-26 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 64,000 | 172,800 | 2.7000 | 1.241 | 1.241 | 1.252 | 1.241 | 1.241 | 139,256 | 1.2409 | 0.00% |
| 2005-05-25 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 54,000 | 147,100 | 2.7241 | 1.241 | 1.241 | 1.264 | 1.241 | 1.264 | 117,497 | 1.2519 | -1.82% |
| 2005-05-24 | 0 | 2.750 | 2.725 | 2.775 | 2.650 | 2.775 | 168,000 | 452,650 | 2.6943 | 1.264 | 1.252 | 1.275 | 1.218 | 1.275 | 365,546 | 1.2383 | 2.80% |
| 2005-05-23 | 0 | 2.675 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.229 | 1.206 | 1.241 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.650 | 12,672 | 33,480 | 2.6420 | 1.229 | 1.229 | 1.241 | 1.218 | 1.218 | 27,573 | 1.2142 | 0.00% |
| 2005-05-19 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.229 | 1.229 | 1.241 | 1.229 | 1.229 | 21,759 | 1.2294 | 1.90% |
| 2005-05-18 | 0 | 2.625 | 2.625 | 2.675 | - | - | 0 | 0 | - | 1.206 | 1.206 | 1.229 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 2.625 | 2.625 | 2.675 | 2.625 | 2.625 | 92,304 | 242,268 | 2.6247 | 1.206 | 1.206 | 1.229 | 1.206 | 1.206 | 200,841 | 1.2063 | -1.87% |
| 2005-05-13 | 0 | 2.675 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.229 | 1.206 | 1.264 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 2.675 | 2.625 | 2.750 | - | - | 0 | 0 | - | 1.229 | 1.206 | 1.264 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 2.675 | 2.650 | 2.725 | - | - | 0 | 0 | - | 1.229 | 1.218 | 1.252 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.675 | 2,000 | 5,350 | 2.6750 | 1.229 | 1.229 | 1.252 | 1.229 | 1.229 | 4,352 | 1.2294 | -2.73% |
| 2005-05-09 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 1.264 | 1.218 | 1.264 | - | - | 0 | - | -0.90% |
| 2005-05-06 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.275 | 1.206 | 1.275 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 2.775 | 2.600 | 2.775 | 2.700 | 2.800 | 100,000 | 272,000 | 2.7200 | 1.275 | 1.195 | 1.275 | 1.241 | 1.287 | 217,587 | 1.2501 | 2.78% |
| 2005-05-04 | 0 | 2.700 | 2.550 | 2.750 | - | - | 0 | 0 | - | 1.241 | 1.172 | 1.264 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 2.700 | 2.550 | 2.700 | 2.500 | 2.700 | 117,356 | 309,654 | 2.6386 | 1.241 | 1.172 | 1.241 | 1.149 | 1.241 | 255,351 | 1.2127 | 3.85% |
| 2005-04-29 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.195 | 1.149 | 1.195 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 1.195 | 1.172 | 1.195 | 1.195 | 1.195 | 8,703 | 1.1949 | 0.00% |
| 2005-04-27 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.195 | 1.149 | 1.195 | 1.195 | 1.195 | 21,759 | 1.1949 | 0.00% |
| 2005-04-26 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.195 | 1.149 | 1.195 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 2.600 | 2.525 | 2.650 | - | - | 20,228 | 52,553 | 2.5980 | 1.195 | 1.160 | 1.218 | - | - | 44,013 | 1.1940 | 0.00% |
| 2005-04-22 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.195 | 1.183 | 1.218 | 1.195 | 1.195 | 43,517 | 1.1949 | -1.89% |
| 2005-04-21 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.700 | 48,000 | 128,200 | 2.6708 | 1.218 | 1.195 | 1.218 | 1.218 | 1.241 | 104,442 | 1.2275 | -1.85% |
| 2005-04-20 | 0 | 2.700 | 2.650 | 2.700 | 2.600 | 3.000 | 144,000 | 388,600 | 2.6986 | 1.241 | 1.218 | 1.241 | 1.195 | 1.379 | 313,325 | 1.2402 | 8.00% |
| 2005-04-19 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.092 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.069 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.080 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.103 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.103 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 2.500 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.103 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.149 | 1.103 | 1.149 | 1.149 | 1.149 | 8,703 | 1.1490 | 0.00% |
| 2005-04-08 | 0 | 2.500 | 2.375 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.149 | 1.092 | 1.149 | 1.149 | 1.149 | 8,703 | 1.1490 | 0.00% |
| 2005-04-07 | 0 | 2.500 | 2.375 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.149 | 1.092 | 1.149 | 1.149 | 1.149 | 8,703 | 1.1490 | 0.00% |
| 2005-04-06 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 1.149 | 1.080 | 1.149 | 1.149 | 1.149 | 34,814 | 1.1490 | 0.00% |
| 2005-04-04 | 0 | 2.500 | 2.325 | 2.500 | 2.500 | 2.500 | 8,000 | 20,000 | 2.5000 | 1.149 | 1.069 | 1.149 | 1.149 | 1.149 | 17,407 | 1.1490 | 0.00% |
| 2005-04-01 | 0 | 2.500 | 2.325 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.069 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 2.500 | 2.300 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.057 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.126 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.057 | 1.149 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.149 | 1.080 | 1.149 | 1.149 | 1.149 | 4,352 | 1.1490 | 0.00% |
| 2005-03-23 | 0 | 2.500 | 2.425 | 2.550 | - | - | 20,000 | 50,000 | 2.5000 | 1.149 | 1.114 | 1.172 | - | - | 43,517 | 1.1490 | 0.00% |
| 2005-03-22 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.149 | 1.137 | 1.172 | 1.149 | 1.149 | 108,793 | 1.1490 | 0.00% |
| 2005-03-21 | 0 | 2.500 | 2.500 | 2.525 | - | - | 0 | 0 | - | 1.149 | 1.149 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-03-18 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 62,000 | 155,000 | 2.5000 | 1.149 | 1.149 | 1.172 | 1.149 | 1.149 | 134,904 | 1.1490 | 5.26% |
| 2005-03-17 | 0 | 2.375 | 2.375 | 2.600 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 1.092 | 1.092 | 1.195 | 1.080 | 1.080 | 4,352 | 1.0800 | -5.00% |
| 2005-03-16 | 0 | 2.500 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.149 | 1.080 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 2.500 | 2.425 | 2.600 | - | - | 0 | 0 | - | 1.149 | 1.114 | 1.195 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 101,120 | 252,632 | 2.4983 | 1.149 | 1.126 | 1.172 | 1.149 | 1.149 | 220,024 | 1.1482 | -2.91% |
| 2005-03-11 | 0 | 2.575 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.183 | 1.149 | 1.195 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 1.183 | 1.160 | 1.183 | 1.183 | 1.183 | 43,517 | 1.1834 | 0.00% |
| 2005-03-09 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 272,000 | 706,700 | 2.5982 | 1.183 | 1.172 | 1.195 | 1.183 | 1.195 | 591,836 | 1.1941 | 3.00% |
| 2005-03-08 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.575 | 38,304 | 98,430 | 2.5697 | 1.149 | 1.149 | 1.195 | 1.149 | 1.183 | 83,344 | 1.1810 | -3.85% |
| 2005-03-07 | 0 | 2.600 | 2.575 | 2.600 | 2.450 | 2.600 | 226,000 | 557,600 | 2.4673 | 1.195 | 1.183 | 1.195 | 1.126 | 1.195 | 491,746 | 1.1339 | 0.00% |
| 2005-03-04 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 68,304 | 174,130 | 2.5493 | 1.195 | 1.195 | 1.218 | 1.172 | 1.172 | 148,620 | 1.1716 | 1.96% |
| 2005-03-03 | 0 | 2.550 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.172 | 1.080 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 2.550 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.172 | 1.126 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-03-01 | 0 | 2.550 | 2.475 | 2.550 | - | - | 0 | 0 | - | 1.172 | 1.137 | 1.172 | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 2.550 | 2.450 | 2.575 | - | - | 0 | 0 | - | 1.172 | 1.126 | 1.183 | - | - | 0 | - | 0.00% |
| 2005-02-25 | 0 | 2.550 | 2.550 | 2.575 | - | - | 0 | 0 | - | 1.172 | 1.172 | 1.183 | - | - | 0 | - | 0.99% |
| 2005-02-24 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.160 | 1.160 | 1.172 | 1.149 | 1.149 | 108,793 | 1.1490 | 1.00% |
| 2005-02-23 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.080 | 1.149 | - | - | 0 | - | -0.99% |
| 2005-02-22 | 0 | 2.525 | 2.350 | 2.525 | - | - | 0 | 0 | - | 1.160 | 1.080 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 2.525 | 2.450 | 2.550 | 2.500 | 2.525 | 56,024 | 140,206 | 2.5026 | 1.160 | 1.126 | 1.172 | 1.149 | 1.160 | 121,901 | 1.1502 | 1.00% |
| 2005-02-18 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 1.149 | 1.103 | 1.149 | 1.149 | 1.149 | 8,703 | 1.1490 | -0.99% |
| 2005-02-17 | 0 | 2.525 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.160 | 1.103 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.160 | 1.149 | 1.172 | 1.160 | 1.160 | 43,517 | 1.1605 | 1.00% |
| 2005-02-15 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 1.149 | 1.137 | 1.172 | 1.149 | 1.149 | 108,793 | 1.1490 | 0.00% |
| 2005-02-14 | 0 | 2.500 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.149 | 1.126 | 1.160 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 2.500 | 2.450 | 2.550 | 2.400 | 2.500 | 208,236 | 514,749 | 2.4720 | 1.149 | 1.126 | 1.172 | 1.103 | 1.149 | 453,094 | 1.1361 | 4.17% |
| 2005-02-07 | 0 | 2.400 | 2.375 | 2.400 | - | - | 1,668 | 3,670 | 2.2002 | 1.103 | 1.092 | 1.103 | - | - | 3,629 | 1.0112 | 0.00% |
| 2005-02-04 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.057 | 1.103 | - | - | 0 | - | -2.04% |
| 2005-02-03 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.126 | - | 1.126 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.126 | 1.057 | 1.126 | - | - | 0 | - | -1.01% |
| 2005-02-01 | 0 | 2.475 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.137 | 1.057 | 1.137 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 1.137 | - | 1.137 | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 2.475 | 2.225 | 2.475 | - | - | 0 | 0 | - | 1.137 | 1.023 | 1.137 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 2.475 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.137 | 1.057 | 1.137 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 2.475 | 2.250 | 2.475 | - | - | 20,000 | 45,000 | 2.2500 | 1.137 | 1.034 | 1.137 | - | - | 43,517 | 1.0341 | 0.00% |
| 2005-01-25 | 0 | 2.475 | 2.250 | 2.475 | 2.475 | 2.500 | 44,608 | 111,238 | 2.4937 | 1.137 | 1.034 | 1.137 | 1.137 | 1.149 | 97,061 | 1.1461 | 3.12% |
| 2005-01-24 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.034 | 1.103 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.080 | 1.103 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.034 | 1.103 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.080 | 1.103 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 1.103 | - | 1.126 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.103 | 1.080 | 1.103 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 2.400 | - | 2.450 | - | - | 228 | 502 | 2.2018 | 1.103 | - | 1.126 | - | - | 496 | 1.0119 | 0.00% |
| 2005-01-13 | 0 | 2.400 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.103 | 1.034 | 1.114 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 2.400 | 2.200 | 2.425 | 2.400 | 2.400 | 44,000 | 105,600 | 2.4000 | 1.103 | 1.011 | 1.114 | 1.103 | 1.103 | 95,738 | 1.1030 | 0.00% |
| 2005-01-11 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.103 | 1.103 | 1.114 | 1.103 | 1.103 | 13,055 | 1.1030 | 0.00% |
| 2005-01-10 | 0 | 2.400 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.103 | 1.057 | 1.114 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 2.400 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.103 | 1.034 | 1.126 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 2.400 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.103 | 1.057 | 1.137 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 2.400 | 2.350 | 2.450 | 2.350 | 2.400 | 36,000 | 85,600 | 2.3778 | 1.103 | 1.080 | 1.126 | 1.080 | 1.103 | 78,331 | 1.0928 | 1.05% |
| 2005-01-04 | 0 | 2.375 | 2.375 | 2.425 | - | - | 0 | 0 | - | 1.092 | 1.092 | 1.114 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 2.375 | 2.375 | 2.450 | 2.375 | 2.375 | 3,800 | 8,845 | 2.3276 | 1.092 | 1.092 | 1.126 | 1.092 | 1.092 | 8,268 | 1.0697 | -2.06% |
| 2004-12-31 | 0 | 2.425 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.114 | 1.080 | 1.126 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.400 | 250,000 | 600,000 | 2.4000 | 1.114 | 1.114 | 1.126 | 1.103 | 1.103 | 543,967 | 1.1030 | 1.04% |
| 2004-12-29 | 0 | 2.400 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.103 | 1.103 | 1.126 | - | - | 0 | - | 1.05% |
| 2004-12-28 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.375 | 50,000 | 118,750 | 2.3750 | 1.092 | 1.080 | 1.103 | 1.092 | 1.092 | 108,793 | 1.0915 | 1.06% |
| 2004-12-24 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 14,000 | 32,900 | 2.3500 | 1.080 | 1.080 | 1.126 | 1.080 | 1.080 | 30,462 | 1.0800 | -1.05% |
| 2004-12-23 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 94,000 | 221,500 | 2.3564 | 1.092 | 1.092 | 1.103 | 1.080 | 1.092 | 204,532 | 1.0830 | 0.00% |
| 2004-12-22 | 0 | 2.375 | 2.325 | 2.375 | 2.350 | 2.375 | 22,000 | 51,750 | 2.3523 | 1.092 | 1.069 | 1.092 | 1.080 | 1.092 | 47,869 | 1.0811 | -1.86% |
| 2004-12-21 | 0 | 2.420 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.112 | 1.057 | 1.114 | - | - | 0 | - | 0.00% |
| 2004-12-20 | 0 | 2.450 | 2.300 | 2.450 | 2.450 | 2.450 | 18,000 | 44,100 | 2.4500 | 1.112 | 1.044 | 1.112 | 1.112 | 1.112 | 39,651 | 1.1122 | 2.08% |
| 2004-12-17 | 0 | 2.400 | 2.350 | 2.400 | - | - | 184 | 414 | 2.2500 | 1.090 | 1.067 | 1.090 | - | - | 405 | 1.0214 | 0.00% |
| 2004-12-16 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.090 | 1.067 | 1.090 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.090 | 1.067 | 1.090 | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 40,000 | 96,000 | 2.4000 | 1.090 | 1.067 | 1.090 | 1.090 | 1.090 | 88,114 | 1.0895 | 2.13% |
| 2004-12-13 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 40,000 | 94,000 | 2.3500 | 1.067 | 1.067 | 1.090 | 1.067 | 1.067 | 88,114 | 1.0668 | -1.05% |
| 2004-12-10 | 0 | 2.375 | 2.350 | 2.425 | - | - | 0 | 0 | - | 1.078 | 1.067 | 1.101 | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 2.375 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.078 | 1.067 | 1.135 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 36,000 | 86,000 | 2.3889 | 1.078 | 1.078 | 1.101 | 1.078 | 1.090 | 79,302 | 1.0845 | -2.06% |
| 2004-12-07 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.425 | 100,000 | 241,500 | 2.4150 | 1.101 | 1.090 | 1.112 | 1.090 | 1.101 | 220,284 | 1.0963 | -2.02% |
| 2004-12-06 | 0 | 2.475 | 2.400 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.124 | 1.090 | 1.124 | 1.135 | 1.135 | 22,028 | 1.1349 | 2.06% |
| 2004-12-03 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 110,000 | 265,800 | 2.4164 | 1.101 | 1.101 | 1.112 | 1.090 | 1.112 | 242,312 | 1.0969 | -1.02% |
| 2004-12-02 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 206,000 | 504,700 | 2.4500 | 1.112 | 1.101 | 1.112 | 1.112 | 1.112 | 453,785 | 1.1122 | 2.08% |
| 2004-12-01 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 260,000 | 624,000 | 2.4000 | 1.090 | 1.067 | 1.112 | 1.090 | 1.090 | 572,739 | 1.0895 | 0.00% |
| 2004-11-30 | 0 | 2.400 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.090 | 1.044 | 1.101 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 200,000 | 480,000 | 2.4000 | 1.090 | 1.067 | 1.112 | 1.090 | 1.090 | 440,568 | 1.0895 | 0.00% |
| 2004-11-26 | 0 | 2.400 | 2.375 | 2.450 | 2.400 | 2.400 | 250,000 | 600,000 | 2.4000 | 1.090 | 1.078 | 1.112 | 1.090 | 1.090 | 550,710 | 1.0895 | 0.00% |
| 2004-11-25 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 120,000 | 288,000 | 2.4000 | 1.090 | 1.078 | 1.090 | 1.090 | 1.090 | 264,341 | 1.0895 | -1.03% |
| 2004-11-24 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 70,000 | 169,500 | 2.4214 | 1.101 | 1.090 | 1.101 | 1.090 | 1.101 | 154,199 | 1.0992 | -1.02% |
| 2004-11-23 | 0 | 2.450 | 2.425 | 2.450 | 2.250 | 2.450 | 237,904 | 569,694 | 2.3946 | 1.112 | 1.101 | 1.112 | 1.021 | 1.112 | 524,065 | 1.0871 | 1.03% |
| 2004-11-22 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.400 | 200,000 | 480,000 | 2.4000 | 1.101 | 1.101 | 1.112 | 1.090 | 1.090 | 440,568 | 1.0895 | 0.00% |
| 2004-11-19 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 462,608 | 1,110,348 | 2.4002 | 1.101 | 1.090 | 1.101 | 1.090 | 1.101 | 1,019,052 | 1.0896 | 2.11% |
| 2004-11-18 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.400 | 58,000 | 138,350 | 2.3853 | 1.078 | 1.067 | 1.090 | 1.078 | 1.090 | 127,765 | 1.0828 | 0.00% |
| 2004-11-17 | 0 | 2.375 | 2.350 | 2.400 | - | - | 0 | 0 | - | 1.078 | 1.067 | 1.090 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.375 | 2.250 | 2.375 | 2.350 | 2.375 | 152,000 | 357,250 | 2.3503 | 1.078 | 1.021 | 1.078 | 1.067 | 1.078 | 334,832 | 1.0670 | -1.04% |
| 2004-11-15 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 293,596 | 692,241 | 2.3578 | 1.090 | 1.067 | 1.090 | 1.067 | 1.090 | 646,745 | 1.0703 | 2.13% |
| 2004-11-12 | 0 | 2.350 | 2.325 | 2.400 | 2.325 | 2.425 | 386,000 | 908,700 | 2.3541 | 1.067 | 1.055 | 1.090 | 1.055 | 1.101 | 850,297 | 1.0687 | 0.00% |
| 2004-11-11 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 12,000 | 27,700 | 2.3083 | 1.067 | 1.055 | 1.067 | 1.044 | 1.067 | 26,434 | 1.0479 | 0.00% |
| 2004-11-10 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 26,000 | 59,900 | 2.3038 | 1.067 | 1.044 | 1.067 | 1.044 | 1.067 | 57,274 | 1.0459 | 0.00% |
| 2004-11-09 | 0 | 2.350 | 2.300 | 2.350 | 2.325 | 2.350 | 186,000 | 432,950 | 2.3277 | 1.067 | 1.044 | 1.067 | 1.055 | 1.067 | 409,728 | 1.0567 | 1.08% |
| 2004-11-08 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 110,000 | 255,750 | 2.3250 | 1.055 | 1.044 | 1.067 | 1.055 | 1.055 | 242,312 | 1.0555 | 1.09% |
| 2004-11-05 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 30,000 | 69,250 | 2.3083 | 1.044 | 1.044 | 1.055 | 1.044 | 1.055 | 66,085 | 1.0479 | 0.00% |
| 2004-11-04 | 0 | 2.300 | 2.250 | 2.325 | - | - | 0 | 0 | - | 1.044 | 1.021 | 1.055 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 2.300 | 2.225 | 2.350 | - | - | 0 | 0 | - | 1.044 | 1.010 | 1.067 | - | - | 0 | - | 0.00% |
| 2004-11-02 | 0 | 2.300 | 2.200 | 2.300 | - | - | 336 | 706 | 2.1012 | 1.044 | 0.999 | 1.044 | - | - | 740 | 0.9539 | 0.00% |
| 2004-11-01 | 0 | 2.300 | - | 2.325 | - | - | 0 | 0 | - | 1.044 | - | 1.055 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 2.300 | 2.250 | 2.350 | 2.275 | 2.300 | 79,484 | 182,615 | 2.2975 | 1.044 | 1.021 | 1.067 | 1.033 | 1.044 | 175,091 | 1.0430 | 1.10% |
| 2004-10-28 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.275 | 78,000 | 177,400 | 2.2744 | 1.033 | 1.033 | 1.044 | 1.021 | 1.033 | 171,822 | 1.0325 | 1.11% |
| 2004-10-27 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.021 | 1.021 | 1.044 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 22,000 | 49,500 | 2.2500 | 1.021 | 1.021 | 1.044 | 1.021 | 1.021 | 48,462 | 1.0214 | -1.10% |
| 2004-10-25 | 0 | 2.275 | 2.075 | 2.300 | - | - | 0 | 0 | - | 1.033 | 0.942 | 1.044 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.275 | 2.100 | 2.300 | 2.275 | 2.325 | 622,000 | 1,428,350 | 2.2964 | 1.033 | 0.953 | 1.044 | 1.033 | 1.055 | 1,370,167 | 1.0425 | -2.15% |
| 2004-10-20 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 109,140 | 253,608 | 2.3237 | 1.055 | 1.055 | 1.067 | 1.055 | 1.055 | 240,418 | 1.0549 | 0.00% |
| 2004-10-19 | 0 | 2.325 | 2.325 | 2.350 | - | - | 0 | 0 | - | 1.055 | 1.055 | 1.067 | - | - | 0 | - | 1.09% |
| 2004-10-18 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 46,000 | 106,150 | 2.3076 | 1.044 | 1.044 | 1.055 | 1.044 | 1.055 | 101,331 | 1.0476 | -2.13% |
| 2004-10-15 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 1.067 | 1.021 | 1.067 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.350 | 2.225 | - | - | - | 0 | 0 | - | 1.067 | 1.010 | - | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 2.350 | 2.300 | 2.350 | 2.325 | 2.350 | 45,800 | 106,535 | 2.3261 | 1.067 | 1.044 | 1.067 | 1.055 | 1.067 | 100,890 | 1.0560 | 1.08% |
| 2004-10-12 | 0 | 2.325 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.055 | 1.044 | 1.067 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 1.055 | 1.055 | 1.067 | 1.044 | 1.044 | 4,406 | 1.0441 | 0.00% |
| 2004-10-08 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 100,000 | 232,500 | 2.3250 | 1.055 | 1.044 | 1.067 | 1.055 | 1.055 | 220,284 | 1.0555 | -1.06% |
| 2004-10-07 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.350 | 172,960 | 402,062 | 2.3246 | 1.067 | 1.067 | 1.078 | 1.055 | 1.067 | 381,003 | 1.0553 | 1.08% |
| 2004-10-06 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 380,000 | 886,000 | 2.3316 | 1.055 | 1.055 | 1.067 | 1.055 | 1.067 | 837,080 | 1.0584 | -3.13% |
| 2004-10-05 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 6,084 | 14,341 | 2.3572 | 1.090 | 1.067 | 1.090 | 1.090 | 1.090 | 13,402 | 1.0701 | 1.05% |
| 2004-10-04 | 0 | 2.375 | 2.375 | 2.400 | 2.325 | 2.350 | 78,000 | 181,750 | 2.3301 | 1.078 | 1.078 | 1.090 | 1.055 | 1.067 | 171,822 | 1.0578 | 3.26% |
| 2004-09-30 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 16,000 | 36,800 | 2.3000 | 1.044 | 1.044 | 1.067 | 1.044 | 1.044 | 35,245 | 1.0441 | 1.10% |
| 2004-09-28 | 0 | 2.275 | 2.100 | 2.350 | - | - | 0 | 0 | - | 1.033 | 0.953 | 1.067 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 55,068 | 125,200 | 2.2736 | 1.033 | 1.033 | 1.044 | 1.033 | 1.033 | 121,306 | 1.0321 | 0.00% |
| 2004-09-24 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.033 | 1.021 | 1.044 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 2.275 | 2.200 | 2.300 | 2.275 | 2.275 | 30,000 | 68,250 | 2.2750 | 1.033 | 0.999 | 1.044 | 1.033 | 1.033 | 66,085 | 1.0328 | -1.09% |
| 2004-09-22 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.044 | 1.033 | 1.044 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.044 | 1.010 | 1.044 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 2.300 | 2.150 | 2.325 | - | - | 0 | 0 | - | 1.044 | 0.976 | 1.055 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.300 | 2.250 | 2.325 | - | - | 0 | 0 | - | 1.044 | 1.021 | 1.055 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 60,000 | 137,000 | 2.2833 | 1.044 | 1.033 | 1.044 | 1.033 | 1.044 | 132,170 | 1.0365 | 2.91% |
| 2004-09-15 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 100,000 | 227,500 | 2.2750 | 1.015 | 1.003 | 1.026 | 1.015 | 1.015 | 224,227 | 1.0146 | 0.00% |
| 2004-09-13 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 31,056 | 70,758 | 2.2784 | 1.015 | 1.003 | 1.026 | 1.015 | 1.015 | 69,636 | 1.0161 | 0.00% |
| 2004-09-10 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 30,000 | 68,250 | 2.2750 | 1.015 | 1.003 | 1.015 | 1.015 | 1.015 | 67,268 | 1.0146 | -1.09% |
| 2004-09-08 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 69,056 | 158,697 | 2.2981 | 1.026 | 1.015 | 1.026 | 1.026 | 1.026 | 154,842 | 1.0249 | 2.22% |
| 2004-09-07 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.250 | 7,728 | 17,215 | 2.2276 | 1.003 | 1.003 | 1.048 | 1.003 | 1.003 | 17,328 | 0.9935 | -2.17% |
| 2004-09-06 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 60,000 | 138,000 | 2.3000 | 1.026 | 1.026 | 1.048 | 1.026 | 1.026 | 134,536 | 1.0257 | 2.22% |
| 2004-09-03 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.003 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 44,052 | 98,912 | 2.2453 | 1.003 | 1.003 | 1.026 | 1.003 | 1.003 | 98,776 | 1.0014 | -2.17% |
| 2004-09-01 | 0 | 2.300 | 2.250 | 2.325 | 2.300 | 2.300 | 100,968 | 232,081 | 2.2986 | 1.026 | 1.003 | 1.037 | 1.026 | 1.026 | 226,397 | 1.0251 | 0.00% |
| 2004-08-31 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.026 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.026 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.026 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.026 | 0.992 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 2.300 | 2.250 | 2.300 | 2.275 | 2.300 | 42,000 | 95,600 | 2.2762 | 1.026 | 1.003 | 1.026 | 1.015 | 1.026 | 94,175 | 1.0151 | 2.22% |
| 2004-08-24 | 0 | 2.250 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.992 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.250 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.992 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.300 | 80,000 | 180,000 | 2.2500 | 1.003 | 1.003 | 1.026 | 0.981 | 1.026 | 179,381 | 1.0034 | 1.12% |
| 2004-08-18 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 20,000 | 44,500 | 2.2250 | 0.992 | 0.992 | 1.026 | 0.992 | 0.992 | 44,845 | 0.9923 | -2.20% |
| 2004-08-17 | 0 | 2.275 | 2.225 | 2.275 | - | - | 0 | 0 | - | 1.015 | 0.992 | 1.015 | - | - | 0 | - | -1.09% |
| 2004-08-16 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 1.026 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 98,000 | 220,600 | 2.2510 | 1.026 | 1.003 | 1.026 | 1.003 | 1.026 | 219,742 | 1.0039 | 1.10% |
| 2004-08-12 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 15,800 | 35,420 | 2.2418 | 1.015 | 1.003 | 1.015 | 1.003 | 1.015 | 35,428 | 0.9998 | 0.00% |
| 2004-08-11 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 1.015 | - | 1.015 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.275 | 2.225 | 2.300 | 2.275 | 2.275 | 40,000 | 91,000 | 2.2750 | 1.015 | 0.992 | 1.026 | 1.015 | 1.015 | 89,691 | 1.0146 | 0.00% |
| 2004-08-09 | 0 | 2.275 | 2.225 | 2.275 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 1.015 | 0.992 | 1.015 | 1.015 | 1.015 | 22,423 | 1.0146 | 1.11% |
| 2004-08-06 | 0 | 2.250 | - | 2.275 | - | - | 0 | 0 | - | 1.003 | - | 1.015 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 1.003 | 0.992 | 1.015 | 1.003 | 1.003 | 112,113 | 1.0034 | -1.10% |
| 2004-08-03 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.275 | 52,000 | 115,800 | 2.2269 | 1.015 | 1.003 | 1.015 | 0.992 | 1.015 | 116,598 | 0.9932 | 1.11% |
| 2004-08-02 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 1.003 | 1.003 | 1.026 | 1.003 | 1.003 | 112,113 | 1.0034 | -1.10% |
| 2004-07-30 | 0 | 2.275 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.015 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 86,000 | 196,550 | 2.2855 | 1.015 | 1.015 | 1.026 | 1.015 | 1.026 | 192,835 | 1.0193 | 0.00% |
| 2004-07-28 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 100,000 | 227,500 | 2.2750 | 1.015 | 1.003 | 1.026 | 1.015 | 1.015 | 224,227 | 1.0146 | 1.11% |
| 2004-07-27 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 5,056 | 11,270 | 2.2290 | 1.003 | 1.003 | 1.026 | 1.003 | 1.003 | 11,337 | 0.9941 | -2.17% |
| 2004-07-26 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.026 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 14,000 | 32,200 | 2.3000 | 1.026 | 1.003 | 1.026 | 1.026 | 1.026 | 31,392 | 1.0257 | 0.00% |
| 2004-07-22 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 100,708 | 231,522 | 2.2989 | 1.026 | 1.003 | 1.026 | 1.026 | 1.026 | 225,814 | 1.0253 | 1.10% |
| 2004-07-21 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 86,464 | 195,948 | 2.2662 | 1.015 | 1.003 | 1.015 | 1.003 | 1.015 | 193,875 | 1.0107 | 1.11% |
| 2004-07-20 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 100,000 | 225,000 | 2.2500 | 1.003 | 1.003 | 1.015 | 1.003 | 1.003 | 224,227 | 1.0034 | 0.00% |
| 2004-07-19 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.003 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 30,000 | 67,500 | 2.2500 | 1.003 | 1.003 | 1.026 | 1.003 | 1.003 | 67,268 | 1.0034 | -2.17% |
| 2004-07-15 | 0 | 2.300 | 2.225 | 2.300 | 2.250 | 2.300 | 120,000 | 273,500 | 2.2792 | 1.026 | 0.992 | 1.026 | 1.003 | 1.026 | 269,072 | 1.0165 | 3.37% |
| 2004-07-14 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 10,000 | 22,250 | 2.2250 | 0.992 | 0.992 | 1.026 | 0.992 | 0.992 | 22,423 | 0.9923 | -1.11% |
| 2004-07-13 | 0 | 2.250 | 2.150 | 2.350 | - | - | 0 | 0 | - | 1.003 | 0.959 | 1.048 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.250 | 2.150 | 2.375 | - | - | 0 | 0 | - | 1.003 | 0.959 | 1.059 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 2.250 | 2.225 | 2.300 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 1.003 | 0.992 | 1.026 | 1.003 | 1.003 | 112,113 | 1.0034 | -1.10% |
| 2004-07-08 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 1.015 | 1.003 | 1.026 | 1.015 | 1.015 | 22,423 | 1.0146 | 1.11% |
| 2004-07-07 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.003 | 1.003 | 1.037 | 1.003 | 1.003 | 22,423 | 1.0034 | -2.17% |
| 2004-07-06 | 0 | 2.300 | 2.150 | 2.375 | 2.300 | 2.350 | 80,000 | 185,750 | 2.3219 | 1.026 | 0.959 | 1.059 | 1.026 | 1.048 | 179,381 | 1.0355 | 0.00% |
| 2004-07-05 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.026 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.026 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.300 | 2.300 | 2.350 | 2.200 | 2.300 | 93,472 | 210,691 | 2.2541 | 1.026 | 1.026 | 1.048 | 0.981 | 1.026 | 209,589 | 1.0053 | 2.22% |
| 2004-06-29 | 0 | 2.250 | - | 2.275 | - | - | 0 | 0 | - | 1.003 | - | 1.015 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 1.003 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.959 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.959 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-23 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 1.003 | - | 1.003 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 1.003 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.250 | - | 2.375 | - | - | 10,000 | 22,500 | 2.2500 | 1.003 | - | 1.059 | - | - | 22,423 | 1.0034 | 0.00% |
| 2004-06-17 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 150,000 | 337,500 | 2.2500 | 1.003 | 1.003 | 1.026 | 1.003 | 1.003 | 336,340 | 1.0034 | -2.17% |
| 2004-06-15 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.026 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.026 | 1.003 | 1.026 | 1.026 | 1.026 | 44,845 | 1.0257 | 0.00% |
| 2004-06-11 | 0 | 2.300 | 2.250 | 2.375 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.026 | 1.003 | 1.059 | 1.026 | 1.026 | 22,423 | 1.0257 | 4.55% |
| 2004-06-10 | 0 | 2.200 | 2.200 | 2.350 | 2.200 | 2.200 | 12,000 | 26,400 | 2.2000 | 0.981 | 0.981 | 1.048 | 0.981 | 0.981 | 26,907 | 0.9812 | -2.22% |
| 2004-06-09 | 0 | 2.250 | 2.200 | 2.375 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.059 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 2.250 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.937 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.250 | 2.200 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.003 | 0.981 | 1.026 | 1.003 | 1.003 | 22,423 | 1.0034 | -1.10% |
| 2004-06-04 | 0 | 2.275 | - | 2.375 | - | - | 0 | 0 | - | 1.015 | - | 1.059 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.275 | - | 2.300 | - | - | 0 | 0 | - | 1.015 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 2.275 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.015 | 1.026 | - | - | 0 | - | 1.11% |
| 2004-06-01 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 2.250 | 2.200 | 2.350 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.048 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 2.250 | 2.200 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.003 | 0.981 | 1.026 | 1.003 | 1.003 | 22,423 | 1.0034 | 0.00% |
| 2004-05-27 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 2.250 | 2.200 | 2.275 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.015 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.981 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 2.250 | 2.200 | 2.275 | 2.250 | 2.275 | 72,736 | 163,596 | 2.2492 | 1.003 | 0.981 | 1.015 | 1.003 | 1.015 | 163,093 | 1.0031 | 4.65% |
| 2004-05-20 | 0 | 2.150 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.959 | 0.937 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.959 | - | 1.003 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.959 | 0.892 | 0.981 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.150 | - | 2.200 | - | - | 10,000 | 22,000 | 2.2000 | 0.959 | - | 0.981 | - | - | 22,423 | 0.9812 | 0.00% |
| 2004-05-14 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.959 | 0.948 | 0.981 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 2.150 | 2.125 | 2.150 | - | - | 0 | 0 | - | 0.959 | 0.948 | 0.959 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.150 | 2.125 | 2.250 | - | - | 0 | 0 | - | 0.959 | 0.948 | 1.003 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 50,000 | 107,500 | 2.1500 | 0.959 | 0.959 | 1.003 | 0.959 | 0.959 | 112,113 | 0.9589 | -5.49% |
| 2004-05-10 | 0 | 2.275 | - | 2.300 | - | - | 0 | 0 | - | 1.015 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 84,000 | 191,100 | 2.2750 | 1.015 | 1.003 | 1.026 | 1.015 | 1.015 | 188,350 | 1.0146 | -1.09% |
| 2004-05-05 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 120,000 | 276,000 | 2.3000 | 1.026 | 1.015 | 1.026 | 1.026 | 1.026 | 269,072 | 1.0257 | -1.08% |
| 2004-05-04 | 0 | 2.325 | 2.250 | 2.350 | 2.275 | 2.325 | 136,000 | 313,800 | 2.3074 | 1.037 | 1.003 | 1.048 | 1.015 | 1.037 | 304,948 | 1.0290 | 4.49% |
| 2004-05-03 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 15,200 | 33,374 | 2.1957 | 0.992 | 0.992 | 1.026 | 0.992 | 0.992 | 34,082 | 0.9792 | 1.14% |
| 2004-04-30 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.200 | 70,000 | 153,000 | 2.1857 | 0.981 | 0.981 | 0.992 | 0.959 | 0.981 | 156,959 | 0.9748 | -2.22% |
| 2004-04-29 | 0 | 2.250 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.003 | 0.914 | 1.003 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 2.250 | - | 2.375 | - | - | 0 | 0 | - | 1.003 | - | 1.059 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.250 | 2.175 | 2.250 | - | - | 0 | 0 | - | 1.003 | 0.970 | 1.003 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.250 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.003 | 0.937 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.250 | 2.125 | 2.250 | - | - | 0 | 0 | - | 1.003 | 0.948 | 1.003 | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 1.003 | - | 1.026 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 2.250 | - | 2.300 | 2.250 | 2.250 | 28,000 | 63,000 | 2.2500 | 1.003 | - | 1.026 | 1.003 | 1.003 | 62,783 | 1.0034 | 0.00% |
| 2004-04-20 | 0 | 2.250 | - | 2.275 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 1.003 | - | 1.015 | 1.003 | 1.003 | 112,113 | 1.0034 | 3.45% |
| 2004-04-19 | 0 | 2.175 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.970 | 0.970 | 1.015 | - | - | 0 | - | 1.16% |
| 2004-04-16 | 0 | 2.150 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.959 | 0.959 | 1.003 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.200 | 144,792 | 311,324 | 2.1501 | 0.959 | 0.959 | 1.003 | 0.959 | 0.981 | 324,662 | 0.9589 | -4.44% |
| 2004-04-14 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 50,112 | 112,730 | 2.2496 | 1.003 | 1.003 | 1.015 | 1.003 | 1.003 | 112,364 | 1.0033 | 0.00% |
| 2004-04-13 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 50,112 | 112,727 | 2.2495 | 1.003 | 1.003 | 1.015 | 1.003 | 1.003 | 112,364 | 1.0032 | 0.00% |
| 2004-04-08 | 0 | 2.250 | 2.150 | 2.275 | 2.250 | 2.250 | 100,000 | 225,000 | 2.2500 | 1.003 | 0.959 | 1.015 | 1.003 | 1.003 | 224,227 | 1.0034 | -1.10% |
| 2004-04-07 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.015 | 1.003 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 140,000 | 319,000 | 2.2786 | 1.015 | 1.003 | 1.026 | 1.015 | 1.026 | 313,917 | 1.0162 | 0.00% |
| 2004-04-02 | 0 | 2.275 | 2.275 | 2.350 | 2.225 | 2.275 | 132,000 | 298,800 | 2.2636 | 1.015 | 1.015 | 1.048 | 0.992 | 1.015 | 295,979 | 1.0095 | 2.25% |
| 2004-04-01 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 50,000 | 111,250 | 2.2250 | 0.992 | 0.992 | 1.026 | 0.992 | 0.992 | 112,113 | 0.9923 | 1.14% |
| 2004-03-31 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 150,000 | 330,000 | 2.2000 | 0.981 | 0.981 | 1.015 | 0.981 | 0.981 | 336,340 | 0.9812 | 2.33% |
| 2004-03-30 | 0 | 2.150 | 2.000 | 2.300 | 2.150 | 2.175 | 34,180 | 73,569 | 2.1524 | 0.959 | 0.892 | 1.026 | 0.959 | 0.970 | 76,641 | 0.9599 | -2.27% |
| 2004-03-29 | 0 | 2.200 | 2.150 | 2.325 | - | - | 0 | 0 | - | 0.981 | 0.959 | 1.037 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 2.200 | 2.150 | 2.350 | - | - | 0 | 0 | - | 0.981 | 0.959 | 1.048 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 2.200 | 2.150 | 2.375 | - | - | 0 | 0 | - | 0.981 | 0.959 | 1.059 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.200 | 2.150 | 2.325 | - | - | 0 | 0 | - | 0.981 | 0.959 | 1.037 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.981 | 0.959 | 1.026 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.200 | 2.200 | 2.300 | 2.175 | 2.175 | 2,532 | 5,454 | 2.1540 | 0.981 | 0.981 | 1.026 | 0.970 | 0.970 | 5,677 | 0.9606 | 0.00% |
| 2004-03-19 | 0 | 2.200 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.981 | 0.970 | 1.015 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 32,532 | 71,517 | 2.1984 | 0.981 | 0.981 | 1.015 | 0.981 | 0.981 | 72,945 | 0.9804 | -1.12% |
| 2004-03-17 | 0 | 2.225 | 2.175 | 2.375 | - | - | 0 | 0 | - | 0.992 | 0.970 | 1.059 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.225 | 2.150 | 2.275 | 2.125 | 2.225 | 40,000 | 88,100 | 2.2025 | 0.992 | 0.959 | 1.015 | 0.948 | 0.992 | 89,691 | 0.9823 | -2.20% |
| 2004-03-15 | 0 | 2.275 | 2.150 | 2.400 | - | - | 0 | 0 | - | 1.015 | 0.959 | 1.070 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 2.275 | 2.125 | 2.350 | - | - | 0 | 0 | - | 1.015 | 0.948 | 1.048 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 2.275 | 2.125 | 2.475 | - | - | 0 | 0 | - | 1.015 | 0.948 | 1.104 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 2.275 | 2.225 | 2.375 | - | - | 0 | 0 | - | 1.015 | 0.992 | 1.059 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.275 | 2.275 | 2.400 | - | - | 0 | 0 | - | 1.015 | 1.015 | 1.070 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.275 | 110,000 | 251,500 | 2.2864 | 1.015 | 1.015 | 1.070 | 1.015 | 1.015 | 246,649 | 1.0197 | -1.09% |
| 2004-03-05 | 0 | 2.300 | 2.300 | 2.400 | 2.250 | 2.350 | 110,000 | 251,250 | 2.2841 | 1.026 | 1.026 | 1.070 | 1.003 | 1.048 | 246,649 | 1.0187 | -2.13% |
| 2004-03-04 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 3,484 | 8,039 | 2.3074 | 1.048 | 1.048 | 1.093 | 1.048 | 1.048 | 7,812 | 1.0291 | 1.08% |
| 2004-03-03 | 0 | 2.325 | 2.325 | 2.450 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 1.037 | 1.037 | 1.093 | 1.037 | 1.037 | 22,423 | 1.0369 | -2.11% |
| 2004-03-02 | 0 | 2.375 | 2.350 | 2.450 | 2.375 | 2.450 | 90,000 | 216,000 | 2.4000 | 1.059 | 1.048 | 1.093 | 1.059 | 1.093 | 201,804 | 1.0703 | 1.06% |
| 2004-03-01 | 0 | 2.350 | 2.275 | 2.450 | 2.350 | 2.450 | 51,068 | 121,876 | 2.3865 | 1.048 | 1.015 | 1.093 | 1.048 | 1.093 | 114,508 | 1.0643 | -6.00% |
| 2004-02-27 | 0 | 2.500 | 2.375 | 2.550 | - | - | 0 | 0 | - | 1.115 | 1.059 | 1.137 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.500 | 2.375 | 2.525 | - | - | 0 | 0 | - | 1.115 | 1.059 | 1.126 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.115 | 1.059 | 1.115 | - | - | 0 | - | 0.00% |
| 2004-02-24 | 0 | 2.500 | 2.375 | 2.525 | - | - | 0 | 0 | - | 1.115 | 1.059 | 1.126 | - | - | 0 | - | 0.00% |
| 2004-02-23 | 0 | 2.500 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.115 | 1.093 | 1.126 | - | - | 0 | - | 0.00% |
| 2004-02-20 | 0 | 2.500 | 2.425 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.115 | 1.081 | 1.115 | 1.115 | 1.115 | 4,485 | 1.1149 | -0.99% |
| 2004-02-19 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 1.126 | 1.115 | 1.126 | 1.126 | 1.126 | 44,845 | 1.1261 | 1.00% |
| 2004-02-18 | 0 | 2.500 | 2.500 | 2.575 | - | - | 15,683 | 39,208 | 2.5000 | 1.115 | 1.115 | 1.148 | - | - | 35,165 | 1.1150 | 0.00% |
| 2004-02-17 | 0 | 2.500 | 2.450 | 2.575 | 2.500 | 2.575 | 220,000 | 553,250 | 2.5148 | 1.115 | 1.093 | 1.148 | 1.115 | 1.148 | 493,298 | 1.1215 | -0.99% |
| 2004-02-16 | 0 | 2.525 | 2.475 | 2.525 | 2.525 | 2.525 | 42,532 | 107,300 | 2.5228 | 1.126 | 1.104 | 1.126 | 1.126 | 1.126 | 95,368 | 1.1251 | 1.00% |
| 2004-02-13 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.500 | 144,532 | 360,327 | 2.4931 | 1.115 | 1.115 | 1.126 | 1.093 | 1.115 | 324,079 | 1.1118 | 2.04% |
| 2004-02-12 | 0 | 2.450 | 2.375 | 2.500 | 2.450 | 2.450 | 52,000 | 127,400 | 2.4500 | 1.093 | 1.059 | 1.115 | 1.093 | 1.093 | 116,598 | 1.0926 | 3.16% |
| 2004-02-11 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.425 | 36,672 | 88,029 | 2.4004 | 1.059 | 1.059 | 1.104 | 1.059 | 1.081 | 82,228 | 1.0705 | -2.06% |
| 2004-02-10 | 0 | 2.425 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.081 | 1.048 | 1.093 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 130,000 | 312,050 | 2.4004 | 1.081 | 1.070 | 1.081 | 1.070 | 1.081 | 291,494 | 1.0705 | -1.02% |
| 2004-02-06 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 42,000 | 102,900 | 2.4500 | 1.093 | 1.070 | 1.093 | 1.093 | 1.093 | 94,175 | 1.0926 | 3.16% |
| 2004-02-05 | 0 | 2.375 | 2.375 | 2.550 | - | - | 0 | 0 | - | 1.059 | 1.059 | 1.137 | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 2.375 | 2.375 | 2.550 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 1.059 | 1.059 | 1.137 | 1.059 | 1.059 | 22,423 | 1.0592 | -3.06% |
| 2004-02-03 | 0 | 2.450 | 2.375 | 2.450 | - | - | 0 | 0 | - | 1.093 | 1.059 | 1.093 | - | - | 0 | - | -2.00% |
| 2004-02-02 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.115 | 1.048 | 1.115 | - | - | 0 | - | -0.99% |
| 2004-01-30 | 0 | 2.525 | 2.425 | 2.525 | - | - | 0 | 0 | - | 1.126 | 1.081 | 1.126 | - | - | 0 | - | 0.00% |
| 2004-01-29 | 0 | 2.525 | 2.350 | 2.525 | 2.450 | 2.525 | 108,000 | 268,700 | 2.4880 | 1.126 | 1.048 | 1.126 | 1.093 | 1.126 | 242,165 | 1.1096 | 1.00% |
| 2004-01-28 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.115 | 1.048 | 1.115 | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 2.500 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.115 | 1.048 | 1.115 | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 2.500 | 2.425 | 2.500 | 2.425 | 2.500 | 12,000 | 29,850 | 2.4875 | 1.115 | 1.081 | 1.115 | 1.081 | 1.115 | 26,907 | 1.1094 | 4.17% |
| 2004-01-21 | 0 | 2.400 | 2.350 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.070 | 1.048 | 1.093 | 1.093 | 1.093 | 22,423 | 1.0926 | 0.00% |
| 2004-01-20 | 0 | 2.400 | 2.425 | 2.450 | - | - | 0 | 0 | - | 1.070 | 1.081 | 1.093 | - | - | 0 | - | 4.35% |
| 2004-01-19 | 0 | 2.300 | 2.300 | 2.475 | 2.300 | 2.300 | 11,264 | 25,781 | 2.2888 | 1.026 | 1.026 | 1.104 | 1.026 | 1.026 | 25,257 | 1.0208 | -1.08% |
| 2004-01-16 | 0 | 2.325 | 2.325 | 2.450 | 2.300 | 2.325 | 50,000 | 115,300 | 2.3060 | 1.037 | 1.037 | 1.093 | 1.026 | 1.037 | 112,113 | 1.0284 | -5.10% |
| 2004-01-15 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 52,000 | 127,400 | 2.4500 | 1.093 | 1.093 | 1.115 | 1.093 | 1.093 | 116,598 | 1.0926 | 4.26% |
| 2004-01-14 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.048 | 1.026 | 1.115 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 2.350 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.048 | 1.026 | 1.104 | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 2.350 | 2.350 | 2.600 | 2.300 | 2.400 | 160,000 | 371,550 | 2.3222 | 1.048 | 1.048 | 1.160 | 1.026 | 1.070 | 358,762 | 1.0356 | -13.76% |
| 2004-01-09 | 0 | 2.725 | 2.375 | 2.750 | - | - | 0 | 0 | - | 1.215 | 1.059 | 1.226 | - | - | 0 | - | 0.00% |
| 2004-01-08 | 0 | 2.725 | 2.450 | 2.725 | 2.725 | 2.850 | 22,000 | 62,450 | 2.8386 | 1.215 | 1.093 | 1.215 | 1.215 | 1.271 | 49,330 | 1.2660 | -1.80% |
| 2004-01-07 | 0 | 2.775 | 2.775 | 2.850 | 2.650 | 2.850 | 232,532 | 657,323 | 2.8268 | 1.238 | 1.238 | 1.271 | 1.182 | 1.271 | 521,398 | 1.2607 | -2.63% |
| 2004-01-06 | 0 | 2.850 | 2.750 | 2.850 | 2.775 | 2.850 | 280,000 | 787,700 | 2.8132 | 1.271 | 1.226 | 1.271 | 1.238 | 1.271 | 627,834 | 1.2546 | 1.79% |
| 2004-01-05 | 0 | 2.800 | 2.800 | 2.825 | 2.700 | 2.800 | 490,000 | 1,361,750 | 2.7791 | 1.249 | 1.249 | 1.260 | 1.204 | 1.249 | 1,098,710 | 1.2394 | 6.67% |
| 2004-01-02 | 0 | 2.625 | 2.550 | 2.675 | - | - | 0 | 0 | - | 1.171 | 1.137 | 1.193 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.725 | 112,836 | 298,927 | 2.6492 | 1.171 | 1.171 | 1.204 | 1.160 | 1.215 | 253,008 | 1.1815 | 2.94% |
| 2003-12-30 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 116,000 | 298,300 | 2.5716 | 1.137 | 1.137 | 1.160 | 1.137 | 1.160 | 260,103 | 1.1469 | -7.27% |
| 2003-12-29 | 0 | 2.750 | 2.600 | 2.750 | 2.500 | 2.750 | 210,000 | 562,000 | 2.6762 | 1.226 | 1.160 | 1.226 | 1.115 | 1.226 | 470,876 | 1.1935 | 13.40% |
| 2003-12-24 | 0 | 2.425 | 2.400 | 2.550 | - | - | 384 | 883 | 2.2995 | 1.081 | 1.070 | 1.137 | - | - | 861 | 1.0255 | 0.00% |
| 2003-12-23 | 0 | 2.425 | 2.400 | 2.475 | 2.400 | 2.425 | 88,000 | 211,950 | 2.4085 | 1.081 | 1.070 | 1.104 | 1.070 | 1.081 | 197,319 | 1.0741 | 2.11% |
| 2003-12-22 | 0 | 2.375 | 2.350 | - | - | - | 0 | 0 | - | 1.059 | 1.048 | - | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 2.375 | 2.325 | 2.375 | 2.375 | 2.375 | 20,000 | 47,500 | 2.3750 | 1.059 | 1.037 | 1.059 | 1.059 | 1.059 | 44,845 | 1.0592 | 5.09% |
| 2003-12-18 | 0 | 2.300 | 2.275 | 2.400 | 2.300 | 2.300 | 106,000 | 243,800 | 2.3000 | 1.008 | 0.997 | 1.052 | 1.008 | 1.008 | 241,887 | 1.0079 | 0.00% |
| 2003-12-17 | 0 | 2.300 | 2.300 | 2.525 | 2.300 | 2.400 | 138,000 | 325,400 | 2.3580 | 1.008 | 1.008 | 1.107 | 1.008 | 1.052 | 314,909 | 1.0333 | -4.17% |
| 2003-12-16 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.450 | 18,532 | 44,970 | 2.4266 | 1.052 | 1.052 | 1.096 | 1.008 | 1.074 | 42,289 | 1.0634 | -2.04% |
| 2003-12-15 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.074 | 1.008 | 1.074 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.450 | 2.450 | 2.500 | - | - | 880 | 2,024 | 2.3000 | 1.074 | 1.074 | 1.096 | - | - | 2,008 | 1.0079 | 0.00% |
| 2003-12-11 | 0 | 2.450 | 2.450 | 2.500 | - | - | 708,000 | 1,699,200 | 2.4000 | 1.074 | 1.074 | 1.096 | - | - | 1,615,622 | 1.0517 | 0.00% |
| 2003-12-10 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 4,608 | 11,229 | 2.4368 | 1.074 | 1.074 | 1.096 | 1.074 | 1.074 | 10,515 | 1.0679 | -2.00% |
| 2003-12-09 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.600 | 32,228 | 81,742 | 2.5364 | 1.096 | 1.096 | 1.117 | 1.096 | 1.139 | 73,543 | 1.1115 | 0.00% |
| 2003-12-08 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 166,000 | 413,750 | 2.4925 | 1.096 | 1.085 | 1.096 | 1.085 | 1.096 | 378,804 | 1.0923 | 2.04% |
| 2003-12-05 | 0 | 2.450 | 2.375 | 2.450 | - | - | 632 | 1,438 | 2.2753 | 1.074 | 1.041 | 1.074 | - | - | 1,442 | 0.9971 | 0.00% |
| 2003-12-04 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.475 | 36,000 | 88,450 | 2.4569 | 1.074 | 1.074 | 1.096 | 1.074 | 1.085 | 82,150 | 1.0767 | 0.00% |
| 2003-12-03 | 0 | 2.450 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.074 | 1.063 | 1.085 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.450 | 2.400 | 2.475 | 2.450 | 2.475 | 80,000 | 197,450 | 2.4681 | 1.074 | 1.052 | 1.085 | 1.074 | 1.085 | 182,556 | 1.0816 | 3.16% |
| 2003-12-01 | 0 | 2.375 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.041 | 1.041 | 1.096 | - | - | 0 | - | 2.15% |
| 2003-11-28 | 0 | 2.325 | 2.325 | 2.550 | - | - | 0 | 0 | - | 1.019 | 1.019 | 1.117 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 2.325 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.019 | 1.019 | 1.085 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.325 | 2.325 | 2.575 | - | - | 0 | 0 | - | 1.019 | 1.019 | 1.128 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 2,532 | 5,847 | 2.3092 | 1.019 | 1.019 | 1.096 | 1.019 | 1.019 | 5,778 | 1.0120 | 0.00% |
| 2003-11-24 | 0 | 2.325 | 2.300 | 2.475 | - | - | 0 | 0 | - | 1.019 | 1.008 | 1.085 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.350 | 80,000 | 186,050 | 2.3256 | 1.019 | 1.019 | 1.052 | 1.019 | 1.030 | 182,556 | 1.0191 | -1.06% |
| 2003-11-20 | 0 | 2.350 | 2.350 | - | - | - | 0 | 0 | - | 1.030 | 1.030 | - | - | - | 0 | - | 0.00% |
| 2003-11-19 | 0 | 2.350 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.030 | 1.019 | 1.074 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 2.350 | 2.300 | - | 2.350 | 2.350 | 100,000 | 235,000 | 2.3500 | 1.030 | 1.008 | - | 1.030 | 1.030 | 228,195 | 1.0298 | 0.00% |
| 2003-11-17 | 0 | 2.350 | 2.350 | 2.600 | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 1.030 | 1.030 | 1.139 | 1.030 | 1.030 | 18,256 | 1.0298 | -3.09% |
| 2003-11-14 | 0 | 2.425 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.063 | 1.052 | 1.107 | - | - | 0 | - | 0.00% |
| 2003-11-13 | 0 | 2.425 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.063 | 1.052 | 1.139 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 2.425 | 2.400 | 2.575 | 2.400 | 2.425 | 40,000 | 96,500 | 2.4125 | 1.063 | 1.052 | 1.128 | 1.052 | 1.063 | 91,278 | 1.0572 | -3.96% |
| 2003-11-11 | 0 | 2.525 | 2.425 | 2.575 | - | - | 0 | 0 | - | 1.107 | 1.063 | 1.128 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.525 | 2.425 | 2.575 | - | - | 0 | 0 | - | 1.107 | 1.063 | 1.128 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 2.525 | 2.425 | 2.550 | - | - | 0 | 0 | - | 1.107 | 1.063 | 1.117 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 2.525 | 2.350 | 2.575 | - | - | 0 | 0 | - | 1.107 | 1.030 | 1.128 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.525 | 2.450 | 2.525 | - | - | 0 | 0 | - | 1.107 | 1.074 | 1.107 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.525 | 2.425 | 2.550 | 2.525 | 2.525 | 22,000 | 55,550 | 2.5250 | 1.107 | 1.063 | 1.117 | 1.107 | 1.107 | 50,203 | 1.1065 | -2.88% |
| 2003-11-03 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.625 | 200,000 | 522,400 | 2.6120 | 1.139 | 1.117 | 1.139 | 1.139 | 1.150 | 456,390 | 1.1446 | 0.97% |
| 2003-10-31 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 4,000 | 10,300 | 2.5750 | 1.128 | 1.107 | 1.128 | 1.128 | 1.128 | 9,128 | 1.1284 | -1.90% |
| 2003-10-30 | 0 | 2.625 | 2.575 | 2.625 | 2.575 | 2.625 | 418,848 | 1,094,128 | 2.6122 | 1.150 | 1.128 | 1.150 | 1.128 | 1.150 | 955,791 | 1.1447 | 0.96% |
| 2003-10-29 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 160,000 | 414,500 | 2.5906 | 1.139 | 1.107 | 1.139 | 1.117 | 1.139 | 365,112 | 1.1353 | 0.00% |
| 2003-10-28 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 311,724 | 808,224 | 2.5928 | 1.139 | 1.107 | 1.139 | 1.117 | 1.139 | 711,339 | 1.1362 | 0.00% |
| 2003-10-27 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 70,000 | 182,000 | 2.6000 | 1.139 | 1.117 | 1.161 | 1.139 | 1.139 | 159,737 | 1.1394 | 0.97% |
| 2003-10-24 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 200,000 | 517,500 | 2.5875 | 1.128 | 1.128 | 1.139 | 1.117 | 1.139 | 456,390 | 1.1339 | 0.98% |
| 2003-10-23 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.650 | 172,000 | 449,400 | 2.6128 | 1.117 | 1.107 | 1.117 | 1.117 | 1.161 | 392,496 | 1.1450 | -3.77% |
| 2003-10-22 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.700 | 446,000 | 1,186,000 | 2.6592 | 1.161 | 1.150 | 1.172 | 1.150 | 1.183 | 1,017,750 | 1.1653 | 0.95% |
| 2003-10-21 | 0 | 2.625 | 2.625 | 2.650 | 2.500 | 2.650 | 1,160,880 | 3,000,684 | 2.5848 | 1.150 | 1.150 | 1.161 | 1.096 | 1.161 | 2,649,072 | 1.1327 | 5.00% |
| 2003-10-20 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.525 | 238,000 | 597,050 | 2.5086 | 1.096 | 1.085 | 1.107 | 1.096 | 1.107 | 543,104 | 1.0993 | -0.99% |
| 2003-10-17 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.525 | 186,000 | 465,750 | 2.5040 | 1.107 | 1.096 | 1.117 | 1.096 | 1.107 | 424,443 | 1.0973 | 1.00% |
| 2003-10-16 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 56,484 | 140,962 | 2.4956 | 1.096 | 1.096 | 1.117 | 1.096 | 1.096 | 128,894 | 1.0936 | -0.99% |
| 2003-10-15 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.500 | 253,484 | 628,775 | 2.4805 | 1.107 | 1.107 | 1.117 | 1.085 | 1.096 | 578,438 | 1.0870 | 1.00% |
| 2003-10-14 | 0 | 2.500 | 2.475 | 2.550 | 2.375 | 2.500 | 442,000 | 1,075,500 | 2.4333 | 1.096 | 1.085 | 1.117 | 1.041 | 1.096 | 1,008,623 | 1.0663 | 6.38% |
| 2003-10-13 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 60,000 | 141,000 | 2.3500 | 1.030 | 1.030 | 1.052 | 1.030 | 1.030 | 136,917 | 1.0298 | -3.09% |
| 2003-10-10 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.450 | 160,000 | 386,200 | 2.4138 | 1.063 | 1.052 | 1.063 | 1.052 | 1.074 | 365,112 | 1.0578 | -1.02% |
| 2003-10-09 | 0 | 2.450 | 2.400 | 2.475 | 2.325 | 2.475 | 271,600 | 653,850 | 2.4074 | 1.074 | 1.052 | 1.085 | 1.019 | 1.085 | 619,778 | 1.0550 | 1.03% |
| 2003-10-08 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.575 | 786,000 | 1,943,350 | 2.4725 | 1.063 | 1.052 | 1.085 | 1.063 | 1.128 | 1,793,614 | 1.0835 | -4.90% |
| 2003-10-07 | 0 | 2.550 | 2.550 | 2.575 | 2.350 | 2.600 | 2,116,092 | 5,310,002 | 2.5093 | 1.117 | 1.117 | 1.128 | 1.030 | 1.139 | 4,828,819 | 1.0996 | 8.51% |
| 2003-10-06 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.400 | 1,132,000 | 2,656,300 | 2.3466 | 1.030 | 1.019 | 1.030 | 0.997 | 1.052 | 2,583,169 | 1.0283 | 2.17% |
| 2003-10-03 | 0 | 2.300 | 2.275 | 2.300 | 2.100 | 2.300 | 1,610,000 | 3,576,650 | 2.2215 | 1.008 | 0.997 | 1.008 | 0.920 | 1.008 | 3,673,942 | 0.9735 | 9.52% |
| 2003-10-02 | 0 | 2.100 | 2.075 | 2.150 | 2.000 | 2.150 | 298,000 | 618,050 | 2.0740 | 0.920 | 0.909 | 0.942 | 0.876 | 0.942 | 680,022 | 0.9089 | 15.38% |
| 2003-09-30 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.798 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-29 | 1 | 1.820 | - | - | - | - | 0 | 0 | - | 0.798 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 1.820 | 1.770 | 1.850 | - | - | 0 | 0 | - | 0.798 | 0.776 | 0.811 | - | - | 0 | - | 0.00% |
| 2003-09-25 | 0 | 1.820 | 1.820 | 1.850 | - | - | 0 | 0 | - | 0.798 | 0.798 | 0.811 | - | - | 0 | - | 1.11% |
| 2003-09-24 | 0 | 1.800 | 1.800 | 1.840 | - | - | 0 | 0 | - | 0.789 | 0.789 | 0.806 | - | - | 0 | - | 1.12% |
| 2003-09-23 | 0 | 1.780 | 1.750 | 1.830 | - | - | 0 | 0 | - | 0.780 | 0.767 | 0.802 | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 1.780 | 1.750 | 1.810 | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.780 | 0.767 | 0.793 | 0.780 | 0.780 | 114,098 | 0.7800 | -1.11% |
| 2003-09-19 | 0 | 1.800 | 1.770 | 1.820 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 0.789 | 0.776 | 0.798 | 0.789 | 0.789 | 114,098 | 0.7888 | 1.12% |
| 2003-09-18 | 0 | 1.780 | 1.700 | 1.780 | 1.700 | 1.780 | 13,372 | 23,064 | 1.7248 | 0.780 | 0.745 | 0.780 | 0.745 | 0.780 | 30,514 | 0.7558 | 2.30% |
| 2003-09-17 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.770 | 10,712 | 18,918 | 1.7661 | 0.763 | 0.763 | 0.775 | 0.763 | 0.763 | 24,866 | 0.7608 | 0.57% |
| 2003-09-16 | 0 | 1.760 | 1.760 | 1.810 | 1.760 | 1.800 | 40,000 | 71,300 | 1.7825 | 0.758 | 0.758 | 0.780 | 0.758 | 0.775 | 92,852 | 0.7679 | -2.22% |
| 2003-09-15 | 0 | 1.800 | 1.800 | 1.840 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.775 | 0.775 | 0.793 | 0.775 | 0.775 | 46,426 | 0.7754 | -1.10% |
| 2003-09-11 | 0 | 1.820 | 1.810 | 1.860 | 1.800 | 1.820 | 40,000 | 72,400 | 1.8100 | 0.784 | 0.780 | 0.801 | 0.775 | 0.784 | 92,852 | 0.7797 | 1.11% |
| 2003-09-10 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.820 | 38,000 | 68,640 | 1.8063 | 0.775 | 0.775 | 0.810 | 0.775 | 0.784 | 88,209 | 0.7781 | -6.25% |
| 2003-09-09 | 0 | 1.920 | 1.890 | 1.950 | 1.920 | 1.950 | 40,000 | 77,400 | 1.9350 | 0.827 | 0.814 | 0.840 | 0.827 | 0.840 | 92,852 | 0.8336 | -2.04% |
| 2003-09-08 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 0.844 | 0.814 | 0.844 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 1.960 | 1.890 | 1.980 | - | - | 0 | 0 | - | 0.844 | 0.814 | 0.853 | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 1.960 | 1.860 | 1.960 | 1.950 | 1.970 | 10,000 | 19,620 | 1.9620 | 0.844 | 0.801 | 0.844 | 0.840 | 0.849 | 23,213 | 0.8452 | 2.62% |
| 2003-09-03 | 0 | 1.910 | 1.900 | 1.930 | 1.850 | 1.910 | 199,600 | 375,804 | 1.8828 | 0.823 | 0.819 | 0.831 | 0.797 | 0.823 | 463,331 | 0.8111 | 4.95% |
| 2003-09-02 | 0 | 1.820 | 1.820 | 1.840 | 1.800 | 1.820 | 82,620 | 149,845 | 1.8137 | 0.784 | 0.784 | 0.793 | 0.775 | 0.784 | 191,785 | 0.7813 | 1.11% |
| 2003-09-01 | 0 | 1.800 | 1.750 | 1.800 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.775 | 0.754 | 0.775 | 0.775 | 0.775 | 46,426 | 0.7754 | 0.00% |
| 2003-08-29 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.775 | - | 0.775 | - | - | 0 | - | -1.10% |
| 2003-08-28 | 0 | 1.820 | 1.750 | 1.820 | 1.750 | 1.820 | 34,000 | 59,780 | 1.7582 | 0.784 | 0.754 | 0.784 | 0.754 | 0.784 | 78,924 | 0.7574 | -1.62% |
| 2003-08-27 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.797 | - | 0.797 | - | - | 0 | - | -0.54% |
| 2003-08-26 | 0 | 1.860 | - | 1.880 | - | - | 0 | 0 | - | 0.801 | - | 0.810 | - | - | 0 | - | 0.00% |
| 2003-08-25 | 0 | 1.860 | - | 1.860 | 1.850 | 1.860 | 22,000 | 40,720 | 1.8509 | 0.801 | - | 0.801 | 0.797 | 0.801 | 51,068 | 0.7974 | 0.54% |
| 2003-08-22 | 0 | 1.850 | 1.850 | 1.860 | 1.770 | 1.830 | 171,640 | 310,026 | 1.8063 | 0.797 | 0.797 | 0.801 | 0.763 | 0.788 | 398,427 | 0.7781 | 5.71% |
| 2003-08-21 | 0 | 1.750 | 1.750 | 1.760 | - | - | 0 | 0 | - | 0.754 | 0.754 | 0.758 | - | - | 0 | - | 1.16% |
| 2003-08-20 | 0 | 1.730 | 1.650 | - | - | - | 1,500,000 | 2,535,000 | 1.6900 | 0.745 | 0.711 | - | - | - | 3,481,943 | 0.7280 | 0.00% |
| 2003-08-19 | 0 | 1.730 | 1.700 | 1.730 | 1.730 | 1.730 | 30,000 | 51,900 | 1.7300 | 0.745 | 0.732 | 0.745 | 0.745 | 0.745 | 69,639 | 0.7453 | 0.00% |
| 2003-08-18 | 0 | 1.730 | 1.730 | 1.740 | 1.700 | 1.730 | 78,000 | 132,720 | 1.7015 | 0.745 | 0.745 | 0.750 | 0.732 | 0.745 | 181,061 | 0.7330 | -0.57% |
| 2003-08-15 | 0 | 1.740 | 1.720 | 1.740 | 1.700 | 1.740 | 6,532 | 11,254 | 1.7229 | 0.750 | 0.741 | 0.750 | 0.732 | 0.750 | 15,163 | 0.7422 | 0.00% |
| 2003-08-14 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.750 | - | 0.750 | - | - | 0 | - | -0.57% |
| 2003-08-13 | 0 | 1.750 | 1.700 | 1.770 | 1.750 | 1.750 | 20,000 | 35,000 | 1.7500 | 0.754 | 0.732 | 0.763 | 0.754 | 0.754 | 46,426 | 0.7539 | 0.00% |
| 2003-08-12 | 0 | 1.750 | 1.750 | 1.800 | 1.720 | 1.800 | 1,568,000 | 2,776,620 | 1.7708 | 0.754 | 0.754 | 0.775 | 0.741 | 0.775 | 3,639,791 | 0.7629 | 0.00% |
| 2003-08-11 | 0 | 1.750 | 1.720 | 1.750 | 1.630 | 1.750 | 338,800 | 574,328 | 1.6952 | 0.754 | 0.741 | 0.754 | 0.702 | 0.754 | 786,455 | 0.7303 | 8.02% |
| 2003-08-08 | 0 | 1.620 | 1.590 | 1.630 | 1.590 | 1.660 | 138,000 | 222,100 | 1.6094 | 0.698 | 0.685 | 0.702 | 0.685 | 0.715 | 320,339 | 0.6933 | -1.82% |
| 2003-08-07 | 0 | 1.650 | 1.600 | 1.650 | 1.600 | 1.650 | 16,000 | 25,700 | 1.6063 | 0.711 | 0.689 | 0.711 | 0.689 | 0.711 | 37,141 | 0.6920 | -0.60% |
| 2003-08-06 | 0 | 1.660 | - | 1.680 | - | - | 0 | 0 | - | 0.715 | - | 0.724 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.715 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.660 | - | 1.660 | - | - | 0 | 0 | - | 0.715 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 1.660 | 1.640 | 1.660 | 1.610 | 1.660 | 7,744 | 12,498 | 1.6139 | 0.715 | 0.707 | 0.715 | 0.694 | 0.715 | 17,976 | 0.6953 | 0.61% |
| 2003-07-31 | 0 | 1.650 | 1.600 | 1.650 | 1.600 | 1.650 | 60,230 | 97,557 | 1.6197 | 0.711 | 0.689 | 0.711 | 0.689 | 0.711 | 139,812 | 0.6978 | 0.00% |
| 2003-07-30 | 0 | 1.650 | - | 1.660 | - | - | 0 | 0 | - | 0.711 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 1.650 | 1.620 | 1.650 | 1.640 | 1.650 | 9,600 | 15,684 | 1.6338 | 0.711 | 0.698 | 0.711 | 0.707 | 0.711 | 22,284 | 0.7038 | 3.12% |
| 2003-07-28 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.620 | 53,484 | 85,915 | 1.6064 | 0.689 | 0.668 | 0.698 | 0.689 | 0.698 | 124,152 | 0.6920 | 0.00% |
| 2003-07-25 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.600 | - | 1.660 | - | - | 0 | 0 | - | 0.689 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.689 | - | 0.698 | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.689 | - | 0.698 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.600 | - | 1.630 | - | - | 0 | 0 | - | 0.689 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 0.689 | - | 0.698 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.600 | - | 1.640 | - | - | 0 | 0 | - | 0.689 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.600 | 1.570 | - | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 0.689 | 0.676 | - | 0.689 | 0.689 | 4,643 | 0.6893 | 0.00% |
| 2003-07-10 | 0 | 1.600 | - | 1.600 | 1.600 | 1.610 | 51,360 | 82,394 | 1.6042 | 0.689 | - | 0.689 | 0.689 | 0.694 | 119,222 | 0.6911 | -1.84% |
| 2003-07-09 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 1.630 | - | 1.640 | - | - | 0 | 0 | - | 0.702 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 1.630 | - | 1.640 | - | - | 0 | 0 | - | 0.702 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.630 | - | 1.680 | - | - | 0 | 0 | - | 0.702 | - | 0.724 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.630 | - | 1.680 | - | - | 0 | 0 | - | 0.702 | - | 0.724 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.702 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 1.630 | - | - | - | - | 460 | 690 | 1.5000 | 0.702 | - | - | - | - | 1,068 | 0.6462 | 0.00% |
| 2003-06-19 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.702 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 1.630 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.702 | 0.681 | 0.702 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 1.630 | 1.560 | - | - | - | 0 | 0 | - | 0.702 | 0.672 | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.630 | 1.550 | - | - | - | 0 | 0 | - | 0.702 | 0.668 | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.630 | 1.630 | - | - | - | 0 | 0 | - | 0.702 | 0.702 | - | - | - | 0 | - | 0.62% |
| 2003-06-05 | 0 | 1.620 | 1.620 | 1.680 | - | - | 0 | 0 | - | 0.698 | 0.698 | 0.724 | - | - | 0 | - | 1.89% |
| 2003-06-03 | 0 | 1.590 | 1.590 | 1.730 | 1.590 | 1.680 | 52,532 | 88,005 | 1.6753 | 0.685 | 0.685 | 0.745 | 0.685 | 0.724 | 121,942 | 0.7217 | -1.24% |
| 2003-06-02 | 0 | 1.610 | 1.610 | 1.680 | 1.600 | 1.600 | 6,336 | 10,117 | 1.5967 | 0.694 | 0.694 | 0.724 | 0.689 | 0.689 | 14,708 | 0.6879 | 0.62% |
| 2003-05-30 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.689 | - | 0.689 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.600 | 1.470 | 1.600 | 1.460 | 1.600 | 106,000 | 155,320 | 1.4653 | 0.689 | 0.633 | 0.689 | 0.629 | 0.689 | 246,057 | 0.6312 | 10.34% |
| 2003-05-15 | 0 | 1.450 | 1.420 | 1.540 | 1.450 | 1.500 | 90,000 | 132,300 | 1.4700 | 0.625 | 0.612 | 0.663 | 0.625 | 0.646 | 208,917 | 0.6333 | -9.37% |
| 2003-05-14 | 0 | 1.600 | - | 1.600 | 1.600 | 1.600 | 10,000 | 16,000 | 1.6000 | 0.689 | - | 0.689 | 0.689 | 0.689 | 23,213 | 0.6893 | -2.44% |
| 2003-05-13 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.707 | 0.689 | 0.707 | - | - | 0 | - | -0.61% |
| 2003-05-12 | 0 | 1.650 | 1.620 | - | 1.580 | 1.680 | 246,667 | 400,627 | 1.6242 | 0.711 | 0.698 | - | 0.681 | 0.724 | 572,587 | 0.6997 | -1.79% |
| 2003-05-09 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.724 | - | 0.724 | - | - | 0 | - | -1.18% |
| 2003-05-07 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.732 | - | 0.732 | - | - | 0 | - | -1.73% |
| 2003-04-09 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.730 | - | 1.770 | - | - | 460 | 759 | 1.6500 | 0.745 | - | 0.763 | - | - | 1,068 | 0.7108 | 0.00% |
| 2003-03-31 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | -1.70% |
| 2003-03-28 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.758 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.758 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.760 | 1.760 | - | 1.700 | 1.700 | 2,532 | 4,283 | 1.6915 | 0.758 | 0.758 | - | 0.732 | 0.732 | 5,878 | 0.7287 | 0.57% |
| 2003-03-25 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.754 | - | 0.754 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.750 | 1.700 | - | 1.750 | 1.750 | 170,000 | 297,500 | 1.7500 | 0.754 | 0.732 | - | 0.754 | 0.754 | 394,620 | 0.7539 | 1.74% |
| 2003-03-12 | 0 | 1.720 | - | 1.750 | - | - | 0 | 0 | - | 0.741 | - | 0.754 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.720 | - | 1.720 | - | - | 0 | 0 | - | 0.741 | - | 0.741 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 1.720 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.741 | 0.737 | 0.745 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.720 | 1.710 | 1.790 | - | - | 0 | 0 | - | 0.741 | 0.737 | 0.771 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.720 | 1.710 | - | - | - | 0 | 0 | - | 0.741 | 0.737 | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 0.741 | 0.741 | 0.767 | - | - | 0 | - | 1.18% |
| 2003-02-27 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 6,968 | 11,797 | 1.6930 | 0.732 | 0.732 | - | 0.732 | 0.732 | 16,175 | 0.7293 | -1.16% |
| 2003-02-26 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.710 | 20,000 | 34,200 | 1.7100 | 0.741 | 0.741 | 0.745 | 0.737 | 0.737 | 46,426 | 0.7367 | -1.15% |
| 2003-02-25 | 0 | 1.740 | 1.740 | 1.750 | 1.710 | 1.710 | 50,000 | 85,500 | 1.7100 | 0.750 | 0.750 | 0.754 | 0.737 | 0.737 | 116,065 | 0.7367 | -0.57% |
| 2003-02-24 | 0 | 1.750 | 1.710 | - | - | - | 1,264 | 2,086 | 1.6503 | 0.754 | 0.737 | - | - | - | 2,934 | 0.7109 | 0.00% |
| 2003-02-21 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.754 | 0.754 | 0.767 | - | - | 0 | - | 0.57% |
| 2003-02-20 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 45,600 | 78,748 | 1.7269 | 0.750 | 0.741 | 0.750 | 0.741 | 0.750 | 105,851 | 0.7440 | 0.58% |
| 2003-02-18 | 0 | 1.730 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.745 | 0.741 | 0.754 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 1.730 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.745 | 0.741 | 0.754 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.730 | 1.730 | 1.750 | - | - | 0 | 0 | - | 0.745 | 0.745 | 0.754 | - | - | 0 | - | 0.58% |
| 2003-02-13 | 0 | 1.720 | 1.700 | - | 1.720 | 1.730 | 30,000 | 51,700 | 1.7233 | 0.741 | 0.732 | - | 0.741 | 0.745 | 69,639 | 0.7424 | -1.71% |
| 2003-02-12 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.750 | 70,000 | 122,500 | 1.7500 | 0.754 | 0.750 | 0.754 | 0.754 | 0.754 | 162,491 | 0.7539 | 1.74% |
| 2003-02-11 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 1.720 | 1.720 | 1.750 | 1.700 | 1.700 | 7,704 | 13,124 | 1.7035 | 0.741 | 0.741 | 0.754 | 0.732 | 0.732 | 17,883 | 0.7339 | -1.71% |
| 2003-02-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.754 | - | 0.754 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.750 | 1.720 | 1.750 | 1.730 | 1.750 | 52,000 | 90,000 | 1.7308 | 0.754 | 0.741 | 0.754 | 0.745 | 0.754 | 120,707 | 0.7456 | -1.69% |
| 2003-01-29 | 0 | 1.780 | 1.700 | - | - | - | 0 | 0 | - | 0.767 | 0.732 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.780 | 1.730 | 1.780 | - | - | 0 | 0 | - | 0.767 | 0.745 | 0.767 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 1.780 | 1.720 | - | - | - | 0 | 0 | - | 0.767 | 0.741 | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.780 | 1.740 | - | - | - | 0 | 0 | - | 0.767 | 0.750 | - | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 0.767 | 0.767 | - | - | - | 0 | - | 1.14% |
| 2003-01-15 | 0 | 1.760 | 1.760 | - | 1.740 | 1.740 | 8,640 | 15,008 | 1.7370 | 0.758 | 0.758 | - | 0.750 | 0.750 | 20,056 | 0.7483 | -2.22% |
| 2003-01-14 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.775 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.775 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.800 | 1.770 | - | 1.800 | 1.800 | 40,000 | 72,000 | 1.8000 | 0.775 | 0.763 | - | 0.775 | 0.775 | 92,852 | 0.7754 | 0.00% |
| 2003-01-09 | 0 | 1.800 | 1.760 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 0.775 | 0.758 | - | 0.775 | 0.775 | 13,928 | 0.7754 | 2.86% |
| 2003-01-08 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.754 | 0.754 | - | - | - | 0 | - | 0.57% |
| 2003-01-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.750 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.750 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.750 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.750 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.740 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.750 | 0.750 | 0.775 | - | - | 0 | - | 1.16% |
| 2002-12-20 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 1.720 | 1.700 | - | - | - | 0 | 0 | - | 0.741 | 0.732 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.760 | 1.700 | - | - | - | 0 | 0 | - | 0.741 | 0.716 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.760 | 1.680 | - | - | - | 0 | 0 | - | 0.741 | 0.707 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 1.760 | 1.760 | - | 1.750 | 1.750 | 72,000 | 126,000 | 1.7500 | 0.741 | 0.741 | - | 0.737 | 0.737 | 171,020 | 0.7368 | 2.33% |
| 2002-12-13 | 0 | 1.720 | 1.680 | 1.720 | 1.720 | 1.720 | 20,000 | 34,400 | 1.7200 | 0.724 | 0.707 | 0.724 | 0.724 | 0.724 | 47,506 | 0.7241 | -2.27% |
| 2002-12-12 | 0 | 1.760 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.741 | 0.724 | 0.758 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 1.760 | 1.690 | - | - | - | 0 | 0 | - | 0.741 | 0.711 | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.760 | 1.760 | - | 1.730 | 1.750 | 5,840 | 9,922 | 1.6990 | 0.741 | 0.741 | - | 0.728 | 0.737 | 13,872 | 0.7153 | 3.53% |
| 2002-12-09 | 0 | 1.700 | 1.700 | 1.750 | 1.670 | 1.670 | 93,333 | 155,813 | 1.6694 | 0.716 | 0.716 | 0.737 | 0.703 | 0.703 | 221,692 | 0.7028 | -2.86% |
| 2002-12-06 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.737 | - | 0.737 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.737 | - | 0.737 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.737 | - | 0.737 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.737 | 0.737 | 0.749 | - | - | 0 | - | 0.57% |
| 2002-11-22 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.733 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.740 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.733 | 0.733 | 0.758 | - | - | 0 | - | 1.16% |
| 2002-11-20 | 0 | 1.720 | 1.680 | - | - | - | 0 | 0 | - | 0.724 | 0.707 | - | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 1.720 | 1.720 | 1.780 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.749 | - | - | 0 | - | 1.18% |
| 2002-11-18 | 0 | 1.700 | 1.660 | - | - | - | 0 | 0 | - | 0.716 | 0.699 | - | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.700 | 1.700 | - | 1.690 | 1.690 | 18,000 | 30,420 | 1.6900 | 0.716 | 0.716 | - | 0.711 | 0.711 | 42,755 | 0.7115 | -1.73% |
| 2002-11-14 | 0 | 1.730 | 1.680 | - | 1.730 | 1.730 | 2,000 | 3,460 | 1.7300 | 0.728 | 0.707 | - | 0.728 | 0.728 | 4,751 | 0.7283 | 3.59% |
| 2002-11-13 | 0 | 1.670 | 1.670 | - | - | - | 0 | 0 | - | 0.703 | 0.703 | - | - | - | 0 | - | 0.60% |
| 2002-11-12 | 0 | 1.660 | 1.660 | - | - | - | 0 | 0 | - | 0.699 | 0.699 | - | - | - | 0 | - | 1.22% |
| 2002-11-11 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.640 | 1.640 | - | - | - | 0 | 0 | - | 0.690 | 0.690 | - | - | - | 0 | - | 0.61% |
| 2002-11-01 | 0 | 1.630 | 1.630 | 1.700 | 1.580 | 1.610 | 28,000 | 44,500 | 1.5893 | 0.686 | 0.686 | 0.716 | 0.665 | 0.678 | 66,508 | 0.6691 | 0.00% |
| 2002-10-31 | 0 | 1.630 | - | 1.630 | - | - | 0 | 0 | - | 0.686 | - | 0.686 | - | - | 0 | - | -0.61% |
| 2002-10-30 | 0 | 1.640 | - | 1.650 | 1.600 | 1.640 | 74,112 | 118,650 | 1.6010 | 0.690 | - | 0.695 | 0.674 | 0.690 | 176,037 | 0.6740 | -0.61% |
| 2002-10-29 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.695 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.650 | - | 1.680 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.695 | - | 0.707 | 0.695 | 0.695 | 47,506 | 0.6947 | 0.61% |
| 2002-10-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.690 | - | 0.690 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.690 | - | 0.690 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 1.640 | 1.640 | 1.650 | - | - | 0 | 0 | - | 0.690 | 0.690 | 0.695 | - | - | 0 | - | 0.61% |
| 2002-10-22 | 0 | 1.630 | 1.630 | - | 1.600 | 1.630 | 359,680 | 575,464 | 1.5999 | 0.686 | 0.686 | - | 0.674 | 0.686 | 854,340 | 0.6736 | 0.00% |
| 2002-10-21 | 0 | 1.630 | 1.630 | - | 1.630 | 1.630 | 156,000 | 254,280 | 1.6300 | 0.686 | 0.686 | - | 0.686 | 0.686 | 370,544 | 0.6862 | 0.00% |
| 2002-10-18 | 0 | 1.630 | - | 1.650 | - | - | 0 | 0 | - | 0.686 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 1.630 | 1.630 | - | 1.620 | 1.630 | 130,000 | 210,900 | 1.6223 | 0.686 | 0.686 | - | 0.682 | 0.686 | 308,786 | 0.6830 | 0.00% |
| 2002-10-16 | 0 | 1.630 | - | - | 1.630 | 1.630 | 100,000 | 163,000 | 1.6300 | 0.686 | - | - | 0.686 | 0.686 | 237,528 | 0.6862 | 0.00% |
| 2002-10-15 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.630 | - | 1.700 | - | - | 0 | 0 | - | 0.686 | - | 0.716 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 1.630 | - | 1.700 | - | - | 0 | 0 | - | 0.686 | - | 0.716 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.630 | - | - | - | - | 632 | 980 | 1.5506 | 0.686 | - | - | - | - | 1,501 | 0.6528 | 0.00% |
| 2002-09-24 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.630 | - | - | 1.630 | 1.630 | 90,000 | 146,700 | 1.6300 | 0.686 | - | - | 0.686 | 0.686 | 213,775 | 0.6862 | 0.00% |
| 2002-09-19 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.630 | 1.610 | - | - | - | 0 | 0 | - | 0.686 | 0.678 | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.630 | 1.630 | - | 1.630 | 1.630 | 16,000 | 26,080 | 1.6300 | 0.686 | 0.686 | - | 0.686 | 0.686 | 38,004 | 0.6862 | -2.40% |
| 2002-09-13 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.703 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.703 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.703 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 1.670 | 1.630 | - | - | - | 0 | 0 | - | 0.703 | 0.686 | - | - | - | 0 | - | -0.00% |
| 2002-09-09 | 0 | 1.770 | - | 1.800 | - | - | 0 | 0 | - | 0.703 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 1.770 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.703 | 0.703 | 0.715 | - | - | 0 | - | 1.14% |
| 2002-09-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.750 | - | 1.760 | - | - | 0 | 0 | - | 0.695 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.750 | - | 1.800 | - | - | 0 | 0 | - | 0.695 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.750 | - | 1.760 | - | - | 0 | 0 | - | 0.695 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.750 | 1.750 | 1.780 | 1.720 | 1.720 | 146,208 | 251,469 | 1.7199 | 0.695 | 0.695 | 0.707 | 0.683 | 0.683 | 368,080 | 0.6832 | 0.00% |
| 2002-08-20 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.750 | - | 1.780 | - | - | 0 | 0 | - | 0.695 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.750 | 9,068 | 15,725 | 1.7341 | 0.695 | 0.687 | 0.695 | 0.687 | 0.695 | 22,829 | 0.6888 | -0.57% |
| 2002-08-12 | 0 | 1.760 | 1.710 | 1.780 | 1.720 | 1.760 | 142,000 | 245,120 | 1.7262 | 0.699 | 0.679 | 0.707 | 0.683 | 0.699 | 357,487 | 0.6857 | -1.12% |
| 2002-08-09 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 1.780 | - | 1.820 | - | - | 0 | 0 | - | 0.707 | - | 0.723 | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.780 | - | 1.790 | - | - | 0 | 0 | - | 0.707 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.780 | 264,000 | 469,920 | 1.7800 | 0.707 | 0.703 | 0.715 | 0.707 | 0.707 | 664,623 | 0.7070 | 1.71% |
| 2002-07-16 | 0 | 1.750 | - | 1.770 | 1.750 | 1.770 | 40,000 | 70,400 | 1.7600 | 0.695 | - | 0.703 | 0.695 | 0.703 | 100,700 | 0.6991 | -0.57% |
| 2002-07-15 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.699 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.760 | 1.690 | 1.760 | - | - | 0 | 0 | - | 0.699 | 0.671 | 0.699 | - | - | 0 | - | -0.56% |
| 2002-07-11 | 0 | 1.770 | 1.690 | 1.770 | - | - | 0 | 0 | - | 0.703 | 0.671 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 1.770 | - | 1.770 | - | - | 0 | 0 | - | 0.703 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 1.770 | - | 1.820 | - | - | 0 | 0 | - | 0.703 | - | 0.723 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 1.770 | - | 1.770 | - | - | 1,204 | 1,987 | 1.6503 | 0.703 | - | 0.703 | - | - | 3,031 | 0.6555 | 0.00% |
| 2002-07-05 | 0 | 1.770 | - | 1.790 | - | - | 0 | 0 | - | 0.703 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 1.770 | 1.770 | 1.790 | - | - | 0 | 0 | - | 0.703 | 0.703 | 0.711 | - | - | 0 | - | 0.57% |
| 2002-07-03 | 0 | 1.760 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.699 | 0.699 | 0.707 | - | - | 0 | - | 0.57% |
| 2002-07-02 | 0 | 1.750 | - | 1.790 | - | - | 0 | 0 | - | 0.695 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 1.750 | 1.750 | - | 1.730 | 1.740 | 22,532 | 39,134 | 1.7368 | 0.695 | 0.695 | - | 0.687 | 0.691 | 56,725 | 0.6899 | 1.16% |
| 2002-06-24 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.687 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.687 | 0.679 | 0.687 | - | - | 0 | - | -1.14% |
| 2002-06-20 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.695 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 1.750 | 1.750 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 0.695 | 0.695 | - | 0.675 | 0.675 | 5,035 | 0.6753 | 0.57% |
| 2002-06-17 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 1.740 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.691 | 0.675 | 0.691 | - | - | 0 | - | -0.57% |
| 2002-06-13 | 0 | 1.750 | 1.720 | - | 1.750 | 1.750 | 6,336 | 11,054 | 1.7446 | 0.695 | 0.683 | - | 0.695 | 0.695 | 15,951 | 0.6930 | 0.00% |
| 2002-06-12 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.695 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 1.750 | 1.730 | - | - | - | 0 | 0 | - | 0.695 | 0.687 | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 1.750 | - | - | - | - | 632 | 822 | 1.3006 | 0.695 | - | - | - | - | 1,591 | 0.5166 | 0.00% |
| 2002-05-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 1.750 | 1.700 | - | - | - | 0 | 0 | - | 0.695 | 0.675 | - | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 1.750 | 1.740 | - | 1.740 | 1.750 | 12,532 | 21,879 | 1.7459 | 0.695 | 0.691 | - | 0.691 | 0.695 | 31,549 | 0.6935 | 0.00% |
| 2002-05-14 | 0 | 1.750 | 1.730 | 1.750 | - | - | 0 | 0 | - | 0.695 | 0.687 | 0.695 | - | - | 0 | - | -0.57% |
| 2002-05-13 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 0.699 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.699 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.699 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 1.760 | 1.750 | - | 1.730 | 1.760 | 62,000 | 107,560 | 1.7348 | 0.699 | 0.695 | - | 0.687 | 0.699 | 156,086 | 0.6891 | 1.15% |
| 2002-05-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.691 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-06 | 0 | 1.740 | - | 1.800 | - | - | 0 | 0 | - | 0.691 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.691 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.691 | 0.691 | 0.707 | - | - | 0 | - | 2.35% |
| 2002-04-30 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.675 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-04-29 | 0 | 1.700 | - | - | - | - | 632 | 999 | 1.5807 | 0.675 | - | - | - | - | 1,591 | 0.6279 | 0.00% |
| 2002-04-26 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.700 | 1.650 | - | 1.650 | 1.700 | 198,000 | 329,460 | 1.6639 | 0.675 | 0.655 | - | 0.655 | 0.675 | 498,467 | 0.6609 | 3.03% |
| 2002-04-22 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.655 | - | 0.667 | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.650 | - | 1.700 | - | - | 1,264 | 1,959 | 1.5498 | 0.655 | - | 0.675 | - | - | 3,182 | 0.6156 | 0.00% |
| 2002-04-18 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.655 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.655 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.650 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.655 | 0.655 | 0.675 | - | - | 0 | - | 1.23% |
| 2002-04-15 | 0 | 1.630 | 1.630 | 1.720 | 1.630 | 1.630 | 6,016 | 9,805 | 1.6298 | 0.647 | 0.647 | 0.683 | 0.647 | 0.647 | 15,145 | 0.6474 | -3.55% |
| 2002-04-12 | 0 | 1.690 | - | 1.700 | - | - | 0 | 0 | - | 0.671 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.690 | - | 1.700 | - | - | 0 | 0 | - | 0.671 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.671 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.690 | 1.660 | 1.730 | - | - | 0 | 0 | - | 0.671 | 0.659 | 0.687 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.671 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.671 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 1.690 | 1.620 | 1.740 | - | - | 0 | 0 | - | 0.671 | 0.643 | 0.691 | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.671 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 1.690 | - | 1.740 | - | - | 0 | 0 | - | 0.671 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.690 | - | - | - | - | 11,520 | 19,469 | 1.6900 | 0.671 | - | - | - | - | 29,002 | 0.6713 | 0.00% |
| 2002-03-21 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 1.690 | 1.690 | 1.730 | 1.620 | 1.620 | 2,532 | 4,081 | 1.6118 | 0.671 | 0.671 | 0.687 | 0.643 | 0.643 | 6,374 | 0.6402 | 1.20% |
| 2002-03-18 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 1.670 | 1.670 | - | 1.670 | 1.670 | 14,000 | 23,380 | 1.6700 | 0.663 | 0.663 | - | 0.663 | 0.663 | 35,245 | 0.6634 | 0.00% |
| 2002-03-13 | 0 | 1.670 | - | - | - | - | 1,840 | 2,999 | 1.6299 | 0.663 | - | - | - | - | 4,632 | 0.6474 | 0.00% |
| 2002-03-12 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.663 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | -1.18% |
| 2002-02-28 | 0 | 1.690 | - | 1.690 | - | - | 0 | 0 | - | 0.671 | - | 0.671 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 1.690 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 1.690 | 1.650 | - | - | - | 0 | 0 | - | 0.671 | 0.655 | - | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 1.690 | 1.660 | - | 1.690 | 1.690 | 139,856 | 236,190 | 1.6888 | 0.671 | 0.659 | - | 0.671 | 0.671 | 352,089 | 0.6708 | 0.00% |
| 2002-02-22 | 0 | 1.690 | - | 1.690 | - | - | 0 | 0 | - | 0.671 | - | 0.671 | - | - | 0 | - | -0.59% |
| 2002-02-21 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.675 | - | 0.675 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 1.700 | - | 1.760 | - | - | 0 | 0 | - | 0.675 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.675 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.675 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 1.700 | - | 1.770 | - | - | 0 | 0 | - | 0.675 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 1.700 | - | 1.740 | - | - | 0 | 0 | - | 0.675 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.675 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 1.700 | - | 1.740 | - | - | 0 | 0 | - | 0.675 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 1.700 | - | 1.780 | - | - | 0 | 0 | - | 0.675 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.675 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.700 | 1.680 | 1.720 | 1.700 | 1.700 | 40,316 | 68,515 | 1.6994 | 0.675 | 0.667 | 0.683 | 0.675 | 0.675 | 101,496 | 0.6751 | 0.00% |
| 2002-01-09 | 0 | 1.700 | 1.660 | 1.700 | 1.680 | 1.700 | 189,804 | 321,241 | 1.6925 | 0.675 | 0.659 | 0.675 | 0.667 | 0.675 | 477,834 | 0.6723 | 3.03% |
| 2002-01-08 | 0 | 1.650 | 1.650 | - | 1.600 | 1.650 | 6,304 | 10,286 | 1.6317 | 0.655 | 0.655 | - | 0.636 | 0.655 | 15,870 | 0.6481 | 3.12% |
| 2002-01-07 | 0 | 1.600 | - | 1.650 | - | - | 0 | 0 | - | 0.636 | - | 0.655 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.636 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.636 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.600 | 1.600 | 1.640 | - | - | 1,264 | 1,959 | 1.5498 | 0.636 | 0.636 | 0.651 | - | - | 3,182 | 0.6156 | 0.00% |
| 2001-12-31 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.636 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.636 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.636 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.640 | 1.620 | - | 1.610 | 1.640 | 22,000 | 36,020 | 1.6373 | 0.636 | 0.628 | - | 0.624 | 0.636 | 56,770 | 0.6345 | 1.86% |
| 2001-12-21 | 0 | 1.610 | 1.500 | 1.640 | - | - | 3,800 | 5,628 | 1.4811 | 0.624 | 0.581 | 0.636 | - | - | 9,806 | 0.5740 | 0.00% |
| 2001-12-20 | 0 | 1.610 | - | 1.610 | - | - | 0 | 0 | - | 0.624 | - | 0.624 | - | - | 0 | - | -0.62% |
| 2001-12-19 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.628 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.628 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 1.620 | 1.620 | - | 1.580 | 1.580 | 2,000 | 3,160 | 1.5800 | 0.628 | 0.628 | - | 0.612 | 0.612 | 5,161 | 0.6123 | 1.25% |
| 2001-12-13 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.620 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.620 | - | 0.620 | - | - | 0 | - | -1.23% |
| 2001-12-11 | 0 | 1.620 | 1.580 | 1.620 | - | - | 0 | 0 | - | 0.628 | 0.612 | 0.628 | - | - | 0 | - | -1.22% |
| 2001-12-10 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.636 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.640 | 1.600 | 1.700 | 1.600 | 1.640 | 67,484 | 109,195 | 1.6181 | 0.636 | 0.620 | 0.659 | 0.620 | 0.636 | 174,139 | 0.6271 | 0.00% |
| 2001-12-06 | 0 | 1.640 | 1.600 | - | 1.640 | 1.640 | 30,000 | 49,200 | 1.6400 | 0.636 | 0.620 | - | 0.636 | 0.636 | 77,413 | 0.6355 | 0.00% |
| 2001-12-05 | 0 | 1.640 | - | 1.650 | - | - | 0 | 0 | - | 0.636 | - | 0.639 | - | - | 0 | - | 0.00% |
| 2001-12-04 | 0 | 1.640 | 1.610 | 1.640 | 1.640 | 1.640 | 210,000 | 342,400 | 1.6305 | 0.636 | 0.624 | 0.636 | 0.636 | 0.636 | 541,894 | 0.6319 | 0.61% |
| 2001-12-03 | 0 | 1.630 | 1.630 | 1.650 | 1.630 | 1.630 | 86,000 | 140,180 | 1.6300 | 0.632 | 0.632 | 0.639 | 0.632 | 0.632 | 221,919 | 0.6317 | 0.00% |
| 2001-11-30 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.632 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.630 | 1.630 | - | 1.580 | 1.580 | 20,000 | 31,600 | 1.5800 | 0.632 | 0.632 | - | 0.612 | 0.612 | 51,609 | 0.6123 | 3.16% |
| 2001-11-28 | 0 | 1.580 | 1.580 | 1.630 | 1.580 | 1.630 | 32,000 | 50,700 | 1.5844 | 0.612 | 0.612 | 0.632 | 0.612 | 0.632 | 82,574 | 0.6140 | -3.66% |
| 2001-11-27 | 0 | 1.640 | 1.620 | 1.640 | 1.580 | 1.640 | 10,284 | 16,448 | 1.5994 | 0.636 | 0.628 | 0.636 | 0.612 | 0.636 | 26,537 | 0.6198 | 2.50% |
| 2001-11-26 | 0 | 1.600 | - | 1.600 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.620 | - | 0.620 | 0.620 | 0.620 | 51,609 | 0.6200 | -1.23% |
| 2001-11-23 | 0 | 1.620 | - | 1.660 | - | - | 0 | 0 | - | 0.628 | - | 0.643 | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.628 | - | 0.639 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 1.620 | - | 1.700 | - | - | 0 | 0 | - | 0.628 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.628 | - | 0.639 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 1.620 | - | 1.650 | - | - | 0 | 0 | - | 0.628 | - | 0.639 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 1.620 | - | 1.660 | - | - | 0 | 0 | - | 0.628 | - | 0.643 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 1.620 | 1.620 | 1.650 | 1.600 | 1.650 | 180,000 | 291,580 | 1.6199 | 0.628 | 0.628 | 0.639 | 0.620 | 0.639 | 464,481 | 0.6278 | 1.25% |
| 2001-09-17 | 0 | 1.600 | 1.570 | 1.600 | - | - | 0 | 0 | - | 0.620 | 0.608 | 0.620 | - | - | 0 | - | -1.23% |
| 2001-09-14 | 0 | 1.620 | 1.620 | - | 1.600 | 1.600 | 70,000 | 112,000 | 1.6000 | 0.628 | 0.628 | - | 0.620 | 0.620 | 180,631 | 0.6200 | 0.00% |
| 2001-09-13 | 0 | 1.620 | 1.620 | 1.650 | 1.600 | 1.600 | 40,000 | 64,000 | 1.6000 | 0.628 | 0.628 | 0.639 | 0.620 | 0.620 | 103,218 | 0.6200 | -1.82% |
| 2001-09-12 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 1.650 | 1.630 | - | - | - | 0 | 0 | - | 0.639 | 0.632 | - | - | - | 0 | - | -0.00% |
| 2001-09-07 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 1.750 | 1.750 | - | 1.720 | 1.720 | 52,000 | 89,440 | 1.7200 | 0.639 | 0.639 | - | 0.628 | 0.628 | 142,316 | 0.6285 | 0.00% |
| 2001-08-24 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 1.750 | - | 1.780 | - | - | 632 | 1,062 | 1.6804 | 0.639 | - | 0.650 | - | - | 1,730 | 0.6140 | 0.00% |
| 2001-08-21 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.639 | 0.639 | - | - | - | 0 | - | 1.16% |
| 2001-08-14 | 0 | 1.730 | - | - | - | - | 0 | 0 | - | 0.632 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 1.730 | 1.730 | - | 1.730 | 1.730 | 28,060 | 48,541 | 1.7299 | 0.632 | 0.632 | - | 0.632 | 0.632 | 76,796 | 0.6321 | -2.26% |
| 2001-08-10 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 1.770 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.647 | 0.647 | 0.658 | - | - | 0 | - | 1.14% |
| 2001-07-31 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 0.639 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 1.750 | 1.700 | 1.800 | - | - | 0 | 0 | - | 0.639 | 0.621 | 0.658 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.639 | 0.639 | - | - | - | 0 | - | 0.57% |
| 2001-07-20 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 0.636 | 0.636 | - | - | - | 0 | - | 1.16% |
| 2001-07-19 | 0 | 1.720 | 1.700 | - | - | - | 0 | 0 | - | 0.628 | 0.621 | - | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.628 | 0.628 | - | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.628 | 0.628 | - | - | - | 0 | - | 1.18% |
| 2001-07-13 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 6,968 | 11,797 | 1.6930 | 0.621 | 0.621 | - | 0.621 | 0.621 | 19,070 | 0.6186 | 0.00% |
| 2001-07-12 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 0.621 | 0.621 | - | 0.621 | 0.621 | 5,474 | 0.6212 | 0.00% |
| 2001-07-11 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 22,532 | 38,278 | 1.6988 | 0.621 | 0.621 | - | 0.621 | 0.621 | 61,666 | 0.6207 | 1.80% |
| 2001-07-10 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.610 | - | 0.621 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.610 | - | 0.621 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 1.670 | 1.650 | - | - | - | 0 | 0 | - | 0.610 | 0.603 | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 1.670 | - | 1.710 | - | - | 0 | 0 | - | 0.610 | - | 0.625 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 1.670 | 1.650 | - | - | - | 0 | 0 | - | 0.610 | 0.603 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 1.670 | 1.650 | - | 1.650 | 1.670 | 41,984 | 69,594 | 1.6576 | 0.610 | 0.603 | - | 0.603 | 0.610 | 114,903 | 0.6057 | -0.60% |
| 2001-05-31 | 0 | 1.680 | 1.650 | - | - | - | 0 | 0 | - | 0.614 | 0.603 | - | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 1.680 | 1.650 | 1.680 | 1.650 | 1.680 | 40,528 | 67,035 | 1.6540 | 0.614 | 0.603 | 0.614 | 0.603 | 0.614 | 110,919 | 0.6044 | 3.07% |
| 2001-05-29 | 0 | 1.630 | 1.630 | 1.650 | 1.620 | 1.620 | 100,000 | 162,000 | 1.6200 | 0.596 | 0.596 | 0.603 | 0.592 | 0.592 | 273,684 | 0.5919 | -2.40% |
| 2001-05-28 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-24 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.610 | - | 0.610 | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 1.670 | 1.600 | - | 1.670 | 1.670 | 88,000 | 146,960 | 1.6700 | 0.610 | 0.585 | - | 0.610 | 0.610 | 240,842 | 0.6102 | 0.00% |
| 2001-05-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.610 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.610 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.610 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 1.670 | - | 1.680 | - | - | 0 | 0 | - | 0.610 | - | 0.614 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 1.670 | - | 1.680 | - | - | 0 | 0 | - | 0.610 | - | 0.614 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 1.670 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.610 | 0.603 | 0.628 | - | - | 0 | - | 1.83% |
| 2001-04-24 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 1.640 | - | 1.690 | - | - | 0 | 0 | - | 0.599 | - | 0.618 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 1.640 | 1.640 | 1.680 | 1.600 | 1.600 | 60,000 | 96,000 | 1.6000 | 0.599 | 0.599 | 0.614 | 0.585 | 0.585 | 164,210 | 0.5846 | 0.00% |
| 2001-04-19 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.599 | 0.585 | 0.599 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 1.640 | 1.640 | - | 1.600 | 1.600 | 200,000 | 320,000 | 1.6000 | 0.599 | 0.599 | - | 0.585 | 0.585 | 547,368 | 0.5846 | 0.00% |
| 2001-04-17 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 1.640 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.599 | 0.585 | 0.603 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.599 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 1.640 | - | 1.680 | - | - | 0 | 0 | - | 0.599 | - | 0.614 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.599 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.599 | - | 0.628 | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 1.640 | 1.640 | 1.660 | 1.600 | 1.620 | 30,000 | 48,400 | 1.6133 | 0.599 | 0.599 | 0.607 | 0.585 | 0.592 | 82,105 | 0.5895 | 0.00% |
| 2001-03-29 | 0 | 1.640 | 1.600 | - | - | - | 0 | 0 | - | 0.599 | 0.585 | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.650 | 198,000 | 325,220 | 1.6425 | 0.599 | 0.599 | 0.614 | 0.599 | 0.603 | 541,894 | 0.6002 | -2.38% |
| 2001-03-27 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.614 | - | 0.614 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 1.680 | 1.650 | 1.680 | - | - | 0 | 0 | - | 0.614 | 0.603 | 0.614 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 1.680 | - | - | - | - | 0 | 0 | - | 0.614 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 1.680 | - | 1.680 | - | - | 0 | 0 | - | 0.614 | - | 0.614 | - | - | 0 | - | -2.33% |
| 2001-03-21 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.628 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 1.720 | - | 1.750 | - | - | 0 | 0 | - | 0.628 | - | 0.639 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 1.720 | - | 1.720 | - | - | 0 | 0 | - | 0.628 | - | 0.628 | - | - | 0 | - | -0.58% |
| 2001-03-16 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.632 | - | 0.632 | - | - | 0 | - | -0.57% |
| 2001-03-15 | 0 | 1.740 | - | 1.780 | - | - | 0 | 0 | - | 0.636 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.636 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.636 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 1.740 | - | 1.740 | 1.740 | 1.740 | 2,000 | 3,480 | 1.7400 | 0.636 | - | 0.636 | 0.636 | 0.636 | 5,474 | 0.6358 | 3.57% |
| 2001-03-09 | 0 | 1.680 | - | 1.740 | - | - | 0 | 0 | - | 0.614 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 1.680 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.614 | 0.614 | 0.632 | - | - | 0 | - | 0.60% |
| 2001-03-07 | 0 | 1.670 | 1.670 | 1.750 | 1.660 | 1.660 | 718,000 | 1,191,880 | 1.6600 | 0.610 | 0.610 | 0.639 | 0.607 | 0.607 | 1,965,051 | 0.6065 | 0.60% |
| 2001-03-06 | 0 | 1.660 | 1.600 | 1.660 | - | - | 0 | 0 | - | 0.607 | 0.585 | 0.607 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 1.660 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 1.660 | 1.660 | - | 1.650 | 1.650 | 100,000 | 165,000 | 1.6500 | 0.607 | 0.607 | - | 0.603 | 0.603 | 273,684 | 0.6029 | 0.00% |
| 2001-02-26 | 0 | 1.660 | 1.660 | - | 1.650 | 1.650 | 5,168 | 8,469 | 1.6387 | 0.607 | 0.607 | - | 0.603 | 0.603 | 14,144 | 0.5988 | 0.00% |
| 2001-02-23 | 0 | 1.660 | 1.660 | - | 1.650 | 1.660 | 100,000 | 165,040 | 1.6504 | 0.607 | 0.607 | - | 0.603 | 0.607 | 273,684 | 0.6030 | 0.61% |
| 2001-02-22 | 0 | 1.650 | 1.650 | - | - | - | 0 | 0 | - | 0.603 | 0.603 | - | - | - | 0 | - | 0.61% |
| 2001-02-21 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.599 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 0.599 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 1.640 | - | 1.700 | - | - | 0 | 0 | - | 0.599 | - | 0.621 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 1.640 | 1.580 | 1.700 | - | - | 0 | 0 | - | 0.599 | 0.577 | 0.621 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 1.640 | 1.640 | 1.700 | - | - | 0 | 0 | - | 0.599 | 0.599 | 0.621 | - | - | 0 | - | 1.23% |
| 2001-02-14 | 0 | 1.620 | 1.600 | - | - | - | 0 | 0 | - | 0.592 | 0.585 | - | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 1.620 | 1.620 | - | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.592 | 0.592 | - | 0.585 | 0.585 | 136,842 | 0.5846 | 1.89% |
| 2001-02-12 | 0 | 1.590 | 1.550 | - | - | - | 0 | 0 | - | 0.581 | 0.566 | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 1.590 | 1.590 | - | - | - | 0 | 0 | - | 0.581 | 0.581 | - | - | - | 0 | - | 0.63% |
| 2001-02-08 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.577 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 1.580 | 1.580 | - | - | - | 0 | 0 | - | 0.577 | 0.577 | - | - | - | 0 | - | 0.64% |
| 2001-02-06 | 0 | 1.570 | 1.530 | - | - | - | 0 | 0 | - | 0.574 | 0.559 | - | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 1.570 | 1.570 | 1.580 | 1.550 | 1.560 | 60,000 | 93,400 | 1.5567 | 0.574 | 0.574 | 0.577 | 0.566 | 0.570 | 164,210 | 0.5688 | -0.63% |
| 2001-02-02 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.577 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 1.580 | 1.580 | - | 1.560 | 1.560 | 2,000 | 3,120 | 1.5600 | 0.577 | 0.577 | - | 0.570 | 0.570 | 5,474 | 0.5700 | 1.94% |
| 2001-01-31 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.566 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 1.550 | 1.510 | - | - | - | 0 | 0 | - | 0.566 | 0.552 | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.566 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.566 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 1.550 | 1.550 | - | 1.550 | 1.550 | 4,000 | 6,200 | 1.5500 | 0.566 | 0.566 | - | 0.566 | 0.566 | 10,947 | 0.5663 | 1.31% |
| 2001-01-19 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.559 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 1.530 | - | 1.570 | - | - | 0 | 0 | - | 0.559 | - | 0.574 | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.559 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 1.530 | 1.490 | - | - | - | 0 | 0 | - | 0.559 | 0.544 | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 1.530 | 1.520 | 1.570 | - | - | 0 | 0 | - | 0.559 | 0.555 | 0.574 | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.559 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.559 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 0.559 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 1.530 | 1.530 | - | - | - | 0 | 0 | - | 0.559 | 0.559 | - | - | - | 0 | - | 2.68% |
| 2001-01-08 | 0 | 1.490 | 1.480 | - | - | - | 0 | 0 | - | 0.544 | 0.541 | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 1.490 | 1.490 | 1.500 | 1.480 | 1.490 | 167,120 | 247,642 | 1.4818 | 0.544 | 0.544 | 0.548 | 0.541 | 0.544 | 457,381 | 0.5414 | 2.05% |
| 2001-01-04 | 0 | 1.460 | 1.460 | 1.480 | - | - | 0 | 0 | - | 0.533 | 0.533 | 0.541 | - | - | 0 | - | 2.10% |
| 2001-01-03 | 0 | 1.430 | 1.400 | - | - | - | 0 | 0 | - | 0.523 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 1.430 | - | 1.470 | - | - | 0 | 0 | - | 0.523 | - | 0.537 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.430 | 1.430 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 0.70% |
| 2000-12-28 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.519 | 0.519 | - | - | - | 0 | - | -0.00% |
| 2000-12-27 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.460 | 1.460 | - | - | - | 0 | 0 | - | 0.519 | 0.519 | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.460 | 1.420 | 1.480 | - | - | 0 | 0 | - | 0.519 | 0.505 | 0.526 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.519 | 0.515 | 0.526 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.519 | 0.515 | 0.526 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.460 | 1.450 | 1.490 | 1.460 | 1.460 | 694,960 | 1,014,584 | 1.4599 | 0.519 | 0.515 | 0.530 | 0.519 | 0.519 | 1,955,572 | 0.5188 | 0.00% |
| 2000-12-14 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 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 | 0.519 | 0.515 | 0.522 | 0.519 | 0.519 | 2,813,934 | 0.5188 | 0.00% |
| 2000-12-12 | 0 | 1.460 | 1.450 | 1.470 | 1.440 | 1.460 | 1,420,000 | 2,070,900 | 1.4584 | 0.519 | 0.515 | 0.522 | 0.512 | 0.519 | 3,995,786 | 0.5183 | 0.69% |
| 2000-12-11 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.450 | 1.410 | 1.450 | 1.450 | 1.450 | 4,000 | 5,800 | 1.4500 | 0.515 | 0.501 | 0.515 | 0.515 | 0.515 | 11,256 | 0.5153 | 1.40% |
| 2000-12-07 | 0 | 1.430 | - | 1.430 | 1.400 | 1.430 | 10,000 | 14,220 | 1.4220 | 0.508 | - | 0.508 | 0.498 | 0.508 | 28,139 | 0.5053 | 0.70% |
| 2000-12-06 | 0 | 1.420 | - | 1.420 | - | - | 996 | 1,345 | 1.3504 | 0.505 | - | 0.505 | - | - | 2,803 | 0.4799 | 0.00% |
| 2000-12-05 | 0 | 1.420 | 1.380 | 1.450 | 1.420 | 1.420 | 30,000 | 42,600 | 1.4200 | 0.505 | 0.490 | 0.515 | 0.505 | 0.505 | 84,418 | 0.5046 | 0.00% |
| 2000-12-04 | 0 | 1.420 | 1.400 | 1.420 | - | - | 1,264 | 1,668 | 1.3196 | 0.505 | 0.498 | 0.505 | - | - | 3,557 | 0.4690 | 0.00% |
| 2000-12-01 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.505 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.505 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 1.420 | 1.380 | 1.430 | - | - | 0 | 0 | - | 0.505 | 0.490 | 0.508 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 1.420 | 1.400 | 1.430 | - | - | 0 | 0 | - | 0.505 | 0.498 | 0.508 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 1.420 | 1.400 | 1.450 | 1.420 | 1.420 | 100,000 | 142,000 | 1.4200 | 0.505 | 0.498 | 0.515 | 0.505 | 0.505 | 281,393 | 0.5046 | -1.39% |
| 2000-11-24 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.512 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 1.440 | 1.440 | - | - | - | 0 | 0 | - | 0.512 | 0.512 | - | - | - | 0 | - | 2.86% |
| 2000-11-22 | 0 | 1.400 | 1.380 | - | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.498 | 0.490 | - | 0.498 | 0.498 | 281,393 | 0.4975 | -2.78% |
| 2000-11-21 | 0 | 1.440 | 1.420 | 1.440 | 1.430 | 1.440 | 24,000 | 34,360 | 1.4317 | 0.512 | 0.505 | 0.512 | 0.508 | 0.512 | 67,534 | 0.5088 | -0.69% |
| 2000-11-20 | 0 | 1.450 | 1.420 | 1.450 | 1.420 | 1.450 | 103,600 | 147,228 | 1.4211 | 0.515 | 0.505 | 0.515 | 0.505 | 0.515 | 291,524 | 0.5050 | -0.68% |
| 2000-11-17 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.519 | 0.505 | 0.519 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.519 | 0.505 | 0.519 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 1.460 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.519 | 0.505 | 0.519 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 1.460 | - | 1.460 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 1.460 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 1.460 | 1.430 | 1.460 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.519 | - | - | 0 | - | -0.68% |
| 2000-11-08 | 0 | 1.470 | - | 1.470 | - | - | 0 | 0 | - | 0.522 | - | 0.522 | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 1.470 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.522 | 0.508 | 0.522 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 1.470 | 1.450 | 1.470 | 1.430 | 1.470 | 390,000 | 564,800 | 1.4482 | 0.522 | 0.515 | 0.522 | 0.508 | 0.522 | 1,097,434 | 0.5147 | 2.80% |
| 2000-11-03 | 0 | 1.430 | 1.410 | 1.430 | 1.400 | 1.430 | 250,532 | 354,758 | 1.4160 | 0.508 | 0.501 | 0.508 | 0.498 | 0.508 | 704,981 | 0.5032 | -0.69% |
| 2000-11-02 | 0 | 1.440 | 1.400 | 1.440 | 1.400 | 1.440 | 338,000 | 473,920 | 1.4021 | 0.512 | 0.498 | 0.512 | 0.498 | 0.512 | 951,110 | 0.4983 | 1.41% |
| 2000-11-01 | 0 | 1.420 | 1.370 | 1.420 | 1.380 | 1.420 | 134,000 | 185,080 | 1.3812 | 0.505 | 0.487 | 0.505 | 0.490 | 0.505 | 377,067 | 0.4908 | 0.00% |
| 2000-10-31 | 0 | 1.420 | 1.380 | 1.420 | 1.400 | 1.420 | 12,000 | 16,880 | 1.4067 | 0.505 | 0.490 | 0.505 | 0.498 | 0.505 | 33,767 | 0.4999 | 0.00% |
| 2000-10-30 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.505 | 0.498 | 0.515 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.505 | 0.505 | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 1.420 | 1.420 | 1.450 | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.505 | 0.505 | 0.515 | 0.498 | 0.498 | 281,393 | 0.4975 | 0.00% |
| 2000-10-25 | 0 | 1.420 | 1.410 | 1.430 | 1.400 | 1.450 | 74,000 | 105,000 | 1.4189 | 0.505 | 0.501 | 0.508 | 0.498 | 0.515 | 208,231 | 0.5042 | 1.43% |
| 2000-10-24 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.400 | 62,672 | 87,707 | 1.3995 | 0.498 | 0.498 | 0.515 | 0.498 | 0.498 | 176,355 | 0.4973 | 0.00% |
| 2000-10-23 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.498 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.498 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.498 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.498 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 1.400 | 1.400 | - | 1.340 | 1.340 | 2,000 | 2,680 | 1.3400 | 0.498 | 0.498 | - | 0.476 | 0.476 | 5,628 | 0.4762 | -4.76% |
| 2000-10-16 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.522 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.522 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.522 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 1.470 | - | 1.470 | 1.400 | 1.470 | 204,336 | 286,334 | 1.4013 | 0.522 | - | 0.522 | 0.498 | 0.522 | 574,988 | 0.4980 | 0.00% |
| 2000-10-10 | 0 | 1.470 | - | - | - | - | 0 | 0 | - | 0.522 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 1.470 | 1.470 | - | 1.400 | 1.460 | 408,000 | 572,720 | 1.4037 | 0.522 | 0.522 | - | 0.498 | 0.519 | 1,148,085 | 0.4988 | 8.09% |
| 2000-10-05 | 0 | 1.360 | 1.340 | - | - | - | 0 | 0 | - | 0.483 | 0.476 | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 1.360 | 1.360 | - | 1.340 | 1.340 | 118,000 | 158,120 | 1.3400 | 0.483 | 0.483 | - | 0.476 | 0.476 | 332,044 | 0.4762 | -1.45% |
| 2000-09-29 | 0 | 1.380 | 1.380 | 1.400 | 1.340 | 1.340 | 100,000 | 134,000 | 1.3400 | 0.490 | 0.490 | 0.498 | 0.476 | 0.476 | 281,393 | 0.4762 | 1.47% |
| 2000-09-28 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 1.360 | 1.300 | 1.380 | 1.300 | 1.360 | 130,800 | 174,536 | 1.3344 | 0.483 | 0.462 | 0.490 | 0.462 | 0.483 | 368,063 | 0.4742 | 0.00% |
| 2000-09-22 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 1.360 | 1.360 | - | 1.300 | 1.300 | 6,000 | 7,800 | 1.3000 | 0.483 | 0.483 | - | 0.462 | 0.462 | 16,884 | 0.4620 | -6.21% |
| 2000-09-12 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 1.530 | 1.530 | - | 1.500 | 1.500 | 2,000 | 3,000 | 1.5000 | 0.515 | 0.515 | - | 0.505 | 0.505 | 5,938 | 0.5052 | 1.32% |
| 2000-09-07 | 0 | 1.510 | - | 1.510 | - | - | 0 | 0 | - | 0.509 | - | 0.509 | - | - | 0 | - | -1.31% |
| 2000-09-06 | 0 | 1.530 | - | 1.530 | - | - | 1,760 | 2,605 | 1.4801 | 0.515 | - | 0.515 | - | - | 5,226 | 0.4985 | -0.65% |
| 2000-09-05 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 1.540 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.519 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.519 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.519 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.519 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.519 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 1.540 | 1.540 | 1.560 | 1.530 | 1.530 | 4,000 | 6,120 | 1.5300 | 0.519 | 0.519 | 0.525 | 0.515 | 0.515 | 11,877 | 0.5153 | 2.67% |
| 2000-08-23 | 0 | 1.500 | 1.450 | 1.500 | 1.450 | 1.500 | 23,936 | 34,830 | 1.4551 | 0.505 | 0.488 | 0.505 | 0.488 | 0.505 | 71,070 | 0.4901 | 3.45% |
| 2000-08-22 | 0 | 1.450 | 1.450 | 1.470 | - | - | 0 | 0 | - | 0.488 | 0.488 | 0.495 | - | - | 0 | - | 0.69% |
| 2000-08-21 | 0 | 1.440 | 1.440 | - | 1.440 | 1.440 | 60,904 | 87,648 | 1.4391 | 0.485 | 0.485 | - | 0.485 | 0.485 | 180,835 | 0.4847 | 0.00% |
| 2000-08-18 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.485 | - | 0.505 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.485 | - | 0.505 | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 1.440 | - | 1.500 | - | - | 0 | 0 | - | 0.485 | - | 0.505 | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 1.440 | 1.440 | 1.520 | 1.420 | 1.420 | 2,304 | 3,263 | 1.4162 | 0.485 | 0.485 | 0.512 | 0.478 | 0.478 | 6,841 | 0.4770 | 2.86% |
| 2000-08-14 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.472 | - | 0.498 | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.472 | - | 0.498 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 1.400 | - | 1.430 | - | - | 0 | 0 | - | 0.472 | - | 0.482 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 1.400 | 1.400 | 1.480 | 1.380 | 1.380 | 76,420 | 106,847 | 1.3982 | 0.472 | 0.472 | 0.498 | 0.465 | 0.465 | 226,905 | 0.4709 | 1.45% |
| 2000-08-08 | 0 | 1.380 | - | 1.440 | - | - | 0 | 0 | - | 0.465 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 1.380 | - | 1.450 | - | - | 0 | 0 | - | 0.465 | - | 0.488 | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 1.380 | 1.380 | 1.450 | 1.350 | 1.350 | 4,000 | 5,400 | 1.3500 | 0.465 | 0.465 | 0.488 | 0.455 | 0.455 | 11,877 | 0.4547 | 0.00% |
| 2000-08-03 | 0 | 1.380 | - | 1.380 | - | - | 1,264 | 1,643 | 1.2998 | 0.465 | - | 0.465 | - | - | 3,753 | 0.4378 | 0.00% |
| 2000-08-02 | 0 | 1.380 | 1.340 | 1.380 | - | - | 0 | 0 | - | 0.465 | 0.451 | 0.465 | - | - | 0 | - | -1.43% |
| 2000-08-01 | 0 | 1.400 | - | 1.440 | 1.400 | 1.400 | 3,520 | 4,852 | 1.3784 | 0.472 | - | 0.485 | 0.472 | 0.472 | 10,452 | 0.4642 | 0.00% |
| 2000-07-31 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.472 | - | 0.498 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 1.400 | - | 1.480 | - | - | 0 | 0 | - | 0.472 | - | 0.498 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 1.400 | - | 1.460 | - | - | 0 | 0 | - | 0.472 | - | 0.492 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 1.400 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.488 | - | - | 0 | - | 1.45% |
| 2000-07-25 | 0 | 1.380 | 1.300 | - | 1.300 | 1.380 | 256,188 | 348,359 | 1.3598 | 0.465 | 0.438 | - | 0.438 | 0.465 | 760,670 | 0.4580 | 1.47% |
| 2000-07-24 | 0 | 1.360 | 1.360 | 1.390 | - | - | 0 | 0 | - | 0.458 | 0.458 | 0.468 | - | - | 0 | - | 0.74% |
| 2000-07-21 | 0 | 1.350 | 1.350 | 1.370 | - | - | 0 | 0 | - | 0.455 | 0.455 | 0.461 | - | - | 0 | - | 1.50% |
| 2000-07-20 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.448 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.448 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 1.330 | - | - | - | - | 0 | 0 | - | 0.448 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 1.330 | 1.330 | - | - | - | 0 | 0 | - | 0.448 | 0.448 | - | - | - | 0 | - | 2.31% |
| 2000-07-14 | 0 | 1.300 | 1.280 | - | 1.300 | 1.300 | 30,000 | 39,000 | 1.3000 | 0.438 | 0.431 | - | 0.438 | 0.438 | 89,076 | 0.4378 | 0.00% |
| 2000-07-13 | 0 | 1.300 | 1.300 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 6.56% |
| 2000-07-12 | 0 | 1.220 | 1.220 | - | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.411 | 0.411 | - | 0.404 | 0.404 | 5,938 | 0.4042 | 3.39% |
| 2000-07-11 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.397 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 1.180 | 1.180 | - | - | - | 0 | 0 | - | 0.397 | 0.397 | - | - | - | 0 | - | 2.61% |
| 2000-07-07 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.387 | 0.374 | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.387 | 0.381 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.387 | 0.381 | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.387 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.387 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.387 | 0.374 | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.387 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.387 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 1.150 | 1.110 | - | - | - | 0 | 0 | - | 0.387 | 0.374 | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.387 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 1.150 | 1.150 | - | 1.100 | 1.100 | 5,068 | 5,521 | 1.0894 | 0.387 | 0.387 | - | 0.370 | 0.370 | 15,048 | 0.3669 | -4.17% |
| 2000-06-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.404 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 1.200 | 1.200 | - | 1.190 | 1.190 | 6,000 | 7,140 | 1.1900 | 0.404 | 0.404 | - | 0.401 | 0.401 | 17,815 | 0.4008 | 3.45% |
| 2000-06-05 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 0.391 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 1.160 | - | 1.200 | - | - | 0 | 0 | - | 0.391 | - | 0.404 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 1.160 | - | 1.200 | - | - | 0 | 0 | - | 0.391 | - | 0.404 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 1.160 | - | 1.160 | - | - | 0 | 0 | - | 0.391 | - | 0.391 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 1.160 | 1.140 | 1.160 | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.391 | 0.384 | 0.391 | 0.391 | 0.391 | 296,919 | 0.3907 | -1.69% |
| 2000-05-29 | 0 | 1.180 | 1.100 | - | - | - | 0 | 0 | - | 0.397 | 0.370 | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 1.180 | 1.160 | 1.180 | 1.180 | 1.180 | 36,000 | 42,480 | 1.1800 | 0.397 | 0.391 | 0.397 | 0.397 | 0.397 | 106,891 | 0.3974 | 0.00% |
| 2000-05-25 | 0 | 1.180 | 1.160 | - | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.397 | 0.391 | - | 0.397 | 0.397 | 296,919 | 0.3974 | -2.48% |
| 2000-05-24 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.408 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.408 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.408 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 1.210 | 1.150 | - | - | - | 0 | 0 | - | 0.408 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 1.210 | 1.180 | - | - | - | 0 | 0 | - | 0.408 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 1.210 | 1.200 | - | 1.210 | 1.220 | 400,000 | 486,000 | 1.2150 | 0.408 | 0.404 | - | 0.408 | 0.411 | 1,187,674 | 0.4092 | -0.82% |
| 2000-05-16 | 0 | 1.220 | 1.220 | - | - | - | 0 | 0 | - | 0.411 | 0.411 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 1.220 | 1.220 | - | 1.220 | 1.220 | 2,000 | 2,440 | 1.2200 | 0.411 | 0.411 | - | 0.411 | 0.411 | 5,938 | 0.4109 | -2.40% |
| 2000-05-12 | 0 | 1.250 | 1.210 | 1.270 | - | - | 0 | 0 | - | 0.421 | 0.408 | 0.428 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 1.250 | 1.200 | 1.280 | - | - | 0 | 0 | - | 0.421 | 0.404 | 0.431 | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.421 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.421 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.421 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.421 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.421 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.421 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.421 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 1.250 | 1.180 | - | - | - | 0 | 0 | - | 0.421 | 0.397 | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.421 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 1.250 | 1.170 | - | - | - | 0 | 0 | - | 0.421 | 0.394 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.421 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 1.250 | 1.170 | - | - | - | 0 | 0 | - | 0.421 | 0.394 | - | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.421 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 1.250 | 1.150 | - | - | - | 0 | 0 | - | 0.421 | 0.387 | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 1.250 | 1.220 | - | - | - | 0 | 0 | - | 0.421 | 0.411 | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.421 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.421 | 0.414 | - | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.421 | 0.414 | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 4,000 | 5,000 | 1.2500 | 0.421 | 0.421 | - | 0.421 | 0.421 | 11,877 | 0.4210 | -3.85% |
| 2000-04-07 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.438 | 0.428 | 0.438 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 1.300 | 1.290 | - | 1.300 | 1.300 | 220,000 | 286,000 | 1.3000 | 0.438 | 0.434 | - | 0.438 | 0.438 | 653,221 | 0.4378 | 0.00% |
| 2000-04-05 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.438 | 0.428 | 0.438 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 1.300 | 1.300 | 1.340 | 1.300 | 1.300 | 90,000 | 117,000 | 1.3000 | 0.438 | 0.438 | 0.451 | 0.438 | 0.438 | 267,227 | 0.4378 | -2.99% |
| 2000-03-31 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 0.451 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 1.340 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.451 | 0.438 | 0.461 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 1.340 | 1.330 | 1.380 | - | - | 0 | 0 | - | 0.451 | 0.448 | 0.465 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 1.340 | 1.320 | 1.380 | 1.340 | 1.340 | 200,000 | 268,000 | 1.3400 | 0.451 | 0.445 | 0.465 | 0.451 | 0.451 | 593,837 | 0.4513 | -0.74% |
| 2000-03-27 | 0 | 1.350 | 1.340 | - | - | - | 0 | 0 | - | 0.455 | 0.451 | - | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 1.350 | - | 1.390 | 1.350 | 1.400 | 800,672 | 1,097,887 | 1.3712 | 0.455 | - | 0.468 | 0.455 | 0.472 | 2,377,344 | 0.4618 | -3.57% |
| 2000-03-23 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 200,000 | 280,000 | 1.4000 | 0.472 | 0.465 | 0.472 | 0.472 | 0.472 | 593,837 | 0.4715 | 0.00% |
| 2000-03-22 | 0 | 1.400 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.472 | 0.468 | 0.482 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 1.400 | 1.360 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.458 | 0.472 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 1.400 | - | 1.420 | 1.400 | 1.400 | 140,000 | 196,000 | 1.4000 | 0.472 | - | 0.478 | 0.472 | 0.472 | 415,686 | 0.4715 | 0.00% |
| 2000-03-17 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 1.400 | - | - | 1.400 | 1.400 | 100,000 | 140,000 | 1.4000 | 0.472 | - | - | 0.472 | 0.472 | 296,919 | 0.4715 | 0.00% |
| 2000-03-08 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | -1.41% |
| 2000-03-01 | 0 | 1.420 | 1.420 | - | 1.400 | 1.400 | 2,000 | 2,800 | 1.4000 | 0.478 | 0.478 | - | 0.472 | 0.472 | 5,938 | 0.4715 | 2.90% |
| 2000-02-29 | 0 | 1.380 | - | - | 1.370 | 1.380 | 1,329,000 | 1,826,940 | 1.3747 | 0.465 | - | - | 0.461 | 0.465 | 3,946,048 | 0.4630 | 0.00% |
| 2000-02-28 | 0 | 1.380 | - | 1.390 | 1.380 | 1.380 | 500,000 | 690,000 | 1.3800 | 0.465 | - | 0.468 | 0.465 | 0.465 | 1,484,593 | 0.4648 | 0.00% |
| 2000-02-25 | 0 | 1.380 | - | 1.380 | 1.370 | 1.380 | 300,000 | 412,000 | 1.3733 | 0.465 | - | 0.465 | 0.461 | 0.465 | 890,756 | 0.4625 | 0.73% |
| 2000-02-24 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-17 | 0 | 1.370 | 1.310 | 1.370 | - | - | 0 | 0 | - | 0.461 | 0.441 | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 1.370 | - | - | - | - | 0 | 0 | - | 0.461 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.461 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 1.370 | 1.340 | 1.370 | - | - | 0 | 0 | - | 0.461 | 0.451 | 0.461 | - | - | 0 | - | -2.14% |
| 2000-02-08 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.455 | 0.472 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | -1.41% |
| 2000-01-14 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.478 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 1.420 | - | 1.430 | - | - | 0 | 0 | - | 0.478 | - | 0.482 | - | - | 0 | - | 0.00% |
| 2000-01-10 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 1.420 | - | 1.420 | - | - | 0 | 0 | - | 0.478 | - | 0.478 | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.485 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 1.420 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.485 | - | - | 0 | - | -0.00% |
| 2000-01-04 | 0 | 1.440 | - | 1.440 | - | - | 0 | 0 | - | 0.478 | - | 0.478 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 1.440 | - | 1.440 | 1.420 | 1.440 | 12,000 | 17,120 | 1.4267 | 0.478 | - | 0.478 | 0.472 | 0.478 | 36,132 | 0.4738 | 2.86% |
| 1999-12-30 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.465 | - | 0.465 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 1.400 | 1.400 | - | 1.380 | 1.380 | 2,304 | 3,164 | 1.3733 | 0.465 | 0.465 | - | 0.458 | 0.458 | 6,937 | 0.4561 | -1.41% |
| 1999-12-28 | 0 | 1.420 | - | 1.420 | - | - | 0 | 0 | - | 0.472 | - | 0.472 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 1.420 | - | - | - | - | 10,000 | 14,200 | 1.4200 | 0.472 | - | - | - | - | 30,110 | 0.4716 | 0.00% |
| 1999-12-22 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 1.43% |
| 1999-12-20 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.465 | - | 0.465 | - | - | 0 | - | -1.41% |
| 1999-12-17 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.472 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.472 | 0.472 | - | - | - | 0 | - | 1.43% |
| 1999-12-13 | 0 | 1.400 | 1.400 | - | - | - | 0 | 0 | - | 0.465 | 0.465 | - | - | - | 0 | - | 1.45% |
| 1999-12-10 | 0 | 1.380 | 1.380 | - | - | - | 0 | 0 | - | 0.458 | 0.458 | - | - | - | 0 | - | 1.47% |
| 1999-12-09 | 0 | 1.360 | - | - | - | - | 115 | 144 | 1.2522 | 0.452 | - | - | - | - | 346 | 0.4159 | 0.00% |
| 1999-12-08 | 0 | 1.360 | 1.360 | - | - | - | 0 | 0 | - | 0.452 | 0.452 | - | - | - | 0 | - | 0.74% |
| 1999-12-07 | 0 | 1.350 | - | - | - | - | 115 | 144 | 1.2522 | 0.448 | - | - | - | - | 346 | 0.4159 | 0.00% |
| 1999-12-06 | 0 | 1.350 | 1.350 | - | - | - | 0 | 0 | - | 0.448 | 0.448 | - | - | - | 0 | - | 2.27% |
| 1999-12-03 | 0 | 1.320 | 1.320 | - | 1.300 | 1.300 | 10,136 | 13,169 | 1.2992 | 0.438 | 0.438 | - | 0.432 | 0.432 | 30,520 | 0.4315 | 1.54% |
| 1999-12-02 | 0 | 1.300 | 1.300 | - | 1.300 | 1.300 | 124,000 | 161,200 | 1.3000 | 0.432 | 0.432 | - | 0.432 | 0.432 | 373,365 | 0.4317 | -1.52% |
| 1999-12-01 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-25 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-22 | 0 | 1.320 | 1.320 | - | 1.300 | 1.300 | 4,000 | 5,200 | 1.3000 | 0.438 | 0.438 | - | 0.432 | 0.432 | 12,044 | 0.4317 | -0.75% |
| 1999-11-19 | 0 | 1.330 | 1.330 | - | - | - | 0 | 0 | - | 0.442 | 0.442 | - | - | - | 0 | - | 2.31% |
| 1999-11-18 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.300 | 288,000 | 375,900 | 1.3052 | 0.432 | 0.432 | 0.438 | 0.432 | 0.432 | 867,169 | 0.4335 | -1.52% |
| 1999-11-17 | 0 | 1.320 | 1.280 | - | 1.300 | 1.320 | 4,228 | 5,525 | 1.3068 | 0.438 | 0.425 | - | 0.432 | 0.438 | 12,731 | 0.4340 | 3.13% |
| 1999-11-16 | 0 | 1.280 | 1.280 | 1.320 | 1.280 | 1.280 | 11,404 | 14,513 | 1.2726 | 0.425 | 0.425 | 0.438 | 0.425 | 0.425 | 34,338 | 0.4227 | 0.00% |
| 1999-11-15 | 0 | 1.280 | 1.280 | - | - | - | 0 | 0 | - | 0.425 | 0.425 | - | - | - | 0 | - | 2.40% |
| 1999-11-12 | 0 | 1.250 | 1.250 | - | 1.200 | 1.250 | 27,092 | 33,167 | 1.2242 | 0.415 | 0.415 | - | 0.399 | 0.415 | 81,574 | 0.4066 | -3.85% |
| 1999-11-11 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | -3.70% |
| 1999-11-10 | 0 | 1.350 | 1.330 | 1.350 | 1.350 | 1.350 | 4,000 | 5,400 | 1.3500 | 0.448 | 0.442 | 0.448 | 0.448 | 0.448 | 12,044 | 0.4484 | 3.05% |
| 1999-11-09 | 0 | 1.310 | 1.310 | - | - | - | 0 | 0 | - | 0.435 | 0.435 | - | - | - | 0 | - | 0.77% |
| 1999-11-08 | 0 | 1.300 | 1.300 | 1.320 | 1.280 | 1.300 | 60,800 | 78,176 | 1.2858 | 0.432 | 0.432 | 0.438 | 0.425 | 0.432 | 183,069 | 0.4270 | 0.00% |
| 1999-11-05 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 140,000 | 179,280 | 1.2806 | 0.432 | 0.425 | 0.432 | 0.425 | 0.432 | 421,541 | 0.4253 | 0.00% |
| 1999-11-04 | 0 | 1.300 | 1.280 | 1.330 | 1.300 | 1.300 | 4,000 | 5,200 | 1.3000 | 0.432 | 0.425 | 0.442 | 0.432 | 0.432 | 12,044 | 0.4317 | 3.17% |
| 1999-11-03 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 1.260 | - | 1.300 | - | - | 0 | 0 | - | 0.418 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 1.260 | - | 1.260 | - | - | 0 | 0 | - | 0.418 | - | 0.418 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 1.260 | - | 1.260 | - | - | 0 | 0 | - | 0.418 | - | 0.418 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 1.260 | - | 1.280 | - | - | 0 | 0 | - | 0.418 | - | 0.425 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.418 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 1.260 | 1.260 | - | - | - | 0 | 0 | - | 0.418 | 0.418 | - | - | - | 0 | - | 0.80% |
| 1999-10-22 | 0 | 1.250 | 1.230 | 1.250 | 1.200 | 1.250 | 317,264 | 387,866 | 1.2225 | 0.415 | 0.409 | 0.415 | 0.399 | 0.415 | 955,284 | 0.4060 | 2.46% |
| 1999-10-21 | 0 | 1.220 | 1.220 | - | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.405 | 0.405 | - | 0.399 | 0.399 | 6,022 | 0.3985 | 0.00% |
| 1999-10-20 | 0 | 1.220 | - | 1.220 | - | - | 0 | 0 | - | 0.405 | - | 0.405 | - | - | 0 | - | -1.61% |
| 1999-10-19 | 0 | 1.240 | - | 1.240 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 1.240 | - | 1.240 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | -0.80% |
| 1999-10-14 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.415 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 1.250 | - | - | - | - | 0 | 0 | - | 0.415 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.415 | - | 0.415 | - | - | 0 | - | -0.79% |
| 1999-10-11 | 0 | 1.260 | 1.240 | 1.260 | 1.250 | 1.260 | 68,864 | 85,997 | 1.2488 | 0.418 | 0.412 | 0.418 | 0.415 | 0.418 | 207,350 | 0.4147 | 2.44% |
| 1999-10-08 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.280 | 14,000 | 17,380 | 1.2414 | 0.409 | 0.409 | 0.425 | 0.409 | 0.425 | 42,154 | 0.4123 | -1.60% |
| 1999-10-07 | 0 | 1.250 | 1.250 | - | 1.230 | 1.250 | 202,000 | 248,540 | 1.2304 | 0.415 | 0.415 | - | 0.409 | 0.415 | 608,223 | 0.4086 | 0.81% |
| 1999-10-06 | 0 | 1.240 | 1.240 | - | - | - | 0 | 0 | - | 0.412 | 0.412 | - | - | - | 0 | - | 0.81% |
| 1999-10-05 | 0 | 1.230 | 1.230 | - | - | - | 0 | 0 | - | 0.409 | 0.409 | - | - | - | 0 | - | 0.82% |
| 1999-10-04 | 0 | 1.220 | 1.220 | 1.240 | 1.220 | 1.220 | 2,000 | 2,440 | 1.2200 | 0.405 | 0.405 | 0.412 | 0.405 | 0.405 | 6,022 | 0.4052 | 1.67% |
| 1999-09-30 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.399 | - | 0.399 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 1.200 | - | 1.220 | - | - | 0 | 0 | - | 0.399 | - | 0.405 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 1.200 | - | 1.220 | - | - | 0 | 0 | - | 0.399 | - | 0.405 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-22 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.399 | - | 0.399 | - | - | 0 | - | -3.23% |
| 1999-09-21 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 0.412 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-20 | 0 | 1.240 | - | 1.270 | - | - | 0 | 0 | - | 0.412 | - | 0.422 | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 1.240 | 1.240 | 1.280 | - | - | 0 | 0 | - | 0.412 | 0.412 | 0.425 | - | - | 0 | - | 1.64% |
| 1999-09-15 | 0 | 1.220 | 1.220 | 1.270 | 1.220 | 1.220 | 136,336 | 166,313 | 1.2199 | 0.405 | 0.405 | 0.422 | 0.405 | 0.405 | 410,508 | 0.4051 | -3.94% |
| 1999-09-14 | 0 | 1.270 | 1.270 | 1.290 | - | - | 0 | 0 | - | 0.422 | 0.422 | 0.428 | - | - | 0 | - | 0.79% |
| 1999-09-13 | 0 | 1.260 | 1.260 | 1.290 | - | - | 0 | 0 | - | 0.418 | 0.418 | 0.428 | - | - | 0 | - | 0.80% |
| 1999-09-10 | 0 | 1.250 | - | 1.280 | 1.250 | 1.250 | 2,000 | 2,500 | 1.2500 | 0.415 | - | 0.425 | 0.415 | 0.415 | 6,022 | 0.4151 | 2.46% |
| 1999-09-09 | 0 | 1.220 | 1.220 | 1.260 | - | - | 0 | 0 | - | 0.405 | 0.405 | 0.418 | - | - | 0 | - | 1.67% |
| 1999-09-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.399 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-07 | 0 | 1.260 | 1.260 | 1.280 | - | - | 0 | 0 | - | 0.399 | 0.399 | 0.405 | - | - | 0 | - | 1.61% |
| 1999-09-06 | 0 | 1.240 | 1.240 | 1.270 | 1.220 | 1.220 | 29,008 | 35,329 | 1.2179 | 0.392 | 0.392 | 0.402 | 0.386 | 0.386 | 91,710 | 0.3852 | 0.81% |
| 1999-09-03 | 0 | 1.230 | - | - | - | - | 0 | 0 | - | 0.389 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 1.230 | - | 1.230 | - | - | 0 | 0 | - | 0.389 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 1.230 | - | 1.230 | 1.230 | 1.230 | 6,000 | 7,380 | 1.2300 | 0.389 | - | 0.389 | 0.389 | 0.389 | 18,969 | 0.3890 | 0.82% |
| 1999-08-31 | 0 | 1.220 | 1.220 | - | 1.200 | 1.220 | 10,000 | 12,160 | 1.2160 | 0.386 | 0.386 | - | 0.380 | 0.386 | 31,616 | 0.3846 | 0.00% |
| 1999-08-30 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 19,140 | 23,002 | 1.2018 | 0.386 | 0.380 | 0.386 | 0.380 | 0.386 | 60,512 | 0.3801 | 1.67% |
| 1999-08-27 | 0 | 1.200 | 1.180 | 1.200 | 1.200 | 1.200 | 2,000 | 2,400 | 1.2000 | 0.380 | 0.373 | 0.380 | 0.380 | 0.380 | 6,323 | 0.3796 | 0.00% |
| 1999-08-26 | 0 | 1.200 | 1.200 | - | 1.170 | 1.200 | 120,000 | 141,800 | 1.1817 | 0.380 | 0.380 | - | 0.370 | 0.380 | 379,387 | 0.3738 | 2.56% |
| 1999-08-25 | 0 | 1.170 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.370 | 0.367 | 0.380 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 1.170 | 1.160 | 1.210 | - | - | 0 | 0 | - | 0.370 | 0.367 | 0.383 | - | - | 0 | - | 0.00% |
| 1999-08-18 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 1.170 | 1.170 | 1.200 | - | - | 0 | 0 | - | 0.370 | 0.370 | 0.380 | - | - | 0 | - | 0.86% |
| 1999-08-12 | 0 | 1.160 | 1.150 | - | - | - | 0 | 0 | - | 0.367 | 0.364 | - | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 1.160 | 1.150 | 1.190 | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.367 | 0.364 | 0.376 | 0.367 | 0.367 | 316,156 | 0.3669 | -0.85% |
| 1999-08-10 | 0 | 1.170 | 1.170 | - | 1.170 | 1.170 | 170,000 | 198,900 | 1.1700 | 0.370 | 0.370 | - | 0.370 | 0.370 | 537,464 | 0.3701 | -1.68% |
| 1999-08-09 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.190 | 20,000 | 23,800 | 1.1900 | 0.376 | 0.376 | 0.380 | 0.376 | 0.376 | 63,231 | 0.3764 | 0.00% |
| 1999-08-06 | 0 | 1.190 | 1.190 | 1.210 | 1.190 | 1.190 | 140,000 | 166,600 | 1.1900 | 0.376 | 0.376 | 0.383 | 0.376 | 0.376 | 442,618 | 0.3764 | 0.00% |
| 1999-08-05 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.220 | 486,000 | 585,700 | 1.2051 | 0.376 | 0.376 | 0.380 | 0.376 | 0.386 | 1,536,516 | 0.3812 | -4.03% |
| 1999-08-04 | 0 | 1.240 | 1.240 | 1.250 | 1.220 | 1.230 | 50,000 | 61,100 | 1.2220 | 0.392 | 0.392 | 0.395 | 0.386 | 0.389 | 158,078 | 0.3865 | 2.48% |
| 1999-08-03 | 0 | 1.210 | 1.200 | 1.240 | - | - | 0 | 0 | - | 0.383 | 0.380 | 0.392 | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 1.210 | 1.190 | 1.210 | 1.210 | 1.210 | 16,000 | 19,360 | 1.2100 | 0.383 | 0.376 | 0.383 | 0.383 | 0.383 | 50,585 | 0.3827 | 1.68% |
| 1999-07-30 | 0 | 1.190 | 1.190 | - | 1.160 | 1.160 | 100,000 | 116,000 | 1.1600 | 0.376 | 0.376 | - | 0.367 | 0.367 | 316,156 | 0.3669 | 2.59% |
| 1999-07-29 | 0 | 1.160 | 1.160 | - | - | - | 0 | 0 | - | 0.367 | 0.367 | - | - | - | 0 | - | 0.00% |
| 1999-07-28 | 0 | 1.160 | 1.160 | - | - | - | 2,532 | 2,772 | 1.0948 | 0.367 | 0.367 | - | - | - | 8,005 | 0.3463 | 2.65% |
| 1999-07-27 | 0 | 1.130 | 1.130 | - | 1.130 | 1.130 | 4,000 | 4,520 | 1.1300 | 0.357 | 0.357 | - | 0.357 | 0.357 | 12,646 | 0.3574 | -0.88% |
| 1999-07-26 | 0 | 1.140 | 1.130 | 1.180 | 1.110 | 1.140 | 270,000 | 303,700 | 1.1248 | 0.361 | 0.357 | 0.373 | 0.351 | 0.361 | 853,620 | 0.3558 | 1.79% |
| 1999-07-23 | 0 | 1.120 | 1.120 | 1.150 | 1.120 | 1.120 | 60,000 | 67,200 | 1.1200 | 0.354 | 0.354 | 0.364 | 0.354 | 0.354 | 189,693 | 0.3543 | -2.61% |
| 1999-07-22 | 0 | 1.150 | 1.140 | - | 1.130 | 1.150 | 600,000 | 678,400 | 1.1307 | 0.364 | 0.361 | - | 0.357 | 0.364 | 1,896,933 | 0.3576 | 1.77% |
| 1999-07-21 | 0 | 1.130 | 1.120 | - | - | - | 0 | 0 | - | 0.357 | 0.354 | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 0.357 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-19 | 0 | 1.130 | 1.090 | - | 1.090 | 1.130 | 108,000 | 120,520 | 1.1159 | 0.357 | 0.345 | - | 0.345 | 0.357 | 341,448 | 0.3530 | 3.67% |
| 1999-07-16 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 1.090 | 1.090 | 1.120 | 1.090 | 1.090 | 90,000 | 98,100 | 1.0900 | 0.345 | 0.345 | 0.354 | 0.345 | 0.345 | 284,540 | 0.3448 | 0.00% |
| 1999-07-14 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 1.090 | - | 1.130 | - | - | 0 | 0 | - | 0.345 | - | 0.357 | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 1.090 | 1.090 | 1.110 | - | - | 0 | 0 | - | 0.345 | 0.345 | 0.351 | - | - | 0 | - | 0.93% |
| 1999-07-09 | 0 | 1.080 | 1.080 | - | - | - | 0 | 0 | - | 0.342 | 0.342 | - | - | - | 0 | - | 1.89% |
| 1999-07-08 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.100 | 192,000 | 208,000 | 1.0833 | 0.335 | 0.335 | 0.348 | 0.335 | 0.348 | 607,019 | 0.3427 | -3.64% |
| 1999-07-07 | 0 | 1.100 | 1.060 | - | - | - | 0 | 0 | - | 0.348 | 0.335 | - | - | - | 0 | - | 0.00% |
| 1999-07-06 | 0 | 1.100 | - | 1.140 | - | - | 0 | 0 | - | 0.348 | - | 0.361 | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 1.100 | 1.100 | 1.120 | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.348 | 0.348 | 0.354 | 0.342 | 0.342 | 63,231 | 0.3416 | 1.85% |
| 1999-07-02 | 0 | 1.080 | - | 1.120 | - | - | 0 | 0 | - | 0.342 | - | 0.354 | - | - | 0 | - | 0.00% |
| 1999-06-30 | 0 | 1.080 | 1.060 | 1.090 | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.342 | 0.335 | 0.345 | 0.342 | 0.342 | 63,231 | 0.3416 | 1.89% |
| 1999-06-29 | 0 | 1.060 | 1.060 | 1.090 | 1.050 | 1.080 | 190,000 | 202,000 | 1.0632 | 0.335 | 0.335 | 0.345 | 0.332 | 0.342 | 600,696 | 0.3363 | -0.93% |
| 1999-06-28 | 0 | 1.070 | 1.070 | 1.100 | - | - | 0 | 0 | - | 0.338 | 0.338 | 0.348 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 1.070 | - | 1.070 | - | - | 0 | 0 | - | 0.338 | - | 0.338 | - | - | 0 | - | -0.93% |
| 1999-06-24 | 0 | 1.080 | - | 1.080 | - | - | 0 | 0 | - | 0.342 | - | 0.342 | - | - | 0 | - | 0.00% |
| 1999-06-23 | 0 | 1.080 | 1.040 | 1.080 | 1.060 | 1.080 | 134,532 | 143,412 | 1.0660 | 0.342 | 0.329 | 0.342 | 0.335 | 0.342 | 425,330 | 0.3372 | 1.89% |
| 1999-06-22 | 0 | 1.060 | 1.030 | 1.080 | 1.040 | 1.060 | 104,000 | 108,240 | 1.0408 | 0.335 | 0.326 | 0.342 | 0.329 | 0.335 | 328,802 | 0.3292 | 0.95% |
| 1999-06-21 | 0 | 1.050 | 1.020 | 1.060 | 1.020 | 1.050 | 138,672 | 144,032 | 1.0387 | 0.332 | 0.323 | 0.335 | 0.323 | 0.332 | 438,419 | 0.3285 | 2.94% |
| 1999-06-17 | 0 | 1.020 | 1.000 | 1.040 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 0.323 | 0.316 | 0.329 | 0.323 | 0.323 | 63,231 | 0.3226 | 0.00% |
| 1999-06-16 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.323 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-15 | 0 | 1.020 | 1.020 | 1.040 | 1.020 | 1.020 | 90,000 | 91,800 | 1.0200 | 0.323 | 0.323 | 0.329 | 0.323 | 0.323 | 284,540 | 0.3226 | 0.00% |
| 1999-06-14 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.020 | 96,000 | 97,920 | 1.0200 | 0.323 | 0.323 | 0.335 | 0.323 | 0.323 | 303,509 | 0.3226 | 0.00% |
| 1999-06-11 | 0 | 1.020 | 1.000 | 1.050 | 1.020 | 1.020 | 50,000 | 51,000 | 1.0200 | 0.323 | 0.316 | 0.332 | 0.323 | 0.323 | 158,078 | 0.3226 | 0.99% |
| 1999-06-10 | 0 | 1.010 | - | 1.050 | 1.000 | 1.010 | 84,000 | 84,500 | 1.0060 | 0.319 | - | 0.332 | 0.316 | 0.319 | 265,571 | 0.3182 | 4.12% |
| 1999-06-09 | 0 | 0.970 | 0.960 | - | 0.970 | 0.970 | 10,560 | 10,204 | 0.9663 | 0.307 | 0.304 | - | 0.307 | 0.307 | 33,386 | 0.3056 | 0.00% |
| 1999-06-08 | 0 | 0.970 | 0.970 | 1.000 | 0.960 | 1.000 | 147,936 | 144,302 | 0.9754 | 0.307 | 0.307 | 0.316 | 0.304 | 0.316 | 467,708 | 0.3085 | -3.00% |
| 1999-06-07 | 0 | 1.000 | - | 1.040 | - | - | 0 | 0 | - | 0.316 | - | 0.329 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.000 | 76,000 | 76,000 | 1.0000 | 0.316 | 0.316 | 0.332 | 0.316 | 0.316 | 240,278 | 0.3163 | -2.91% |
| 1999-06-03 | 0 | 1.030 | 1.000 | 1.030 | - | - | 0 | 0 | - | 0.326 | 0.316 | 0.326 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.060 | 162,000 | 168,360 | 1.0393 | 0.326 | 0.326 | 0.332 | 0.326 | 0.335 | 512,172 | 0.3287 | -0.96% |
| 1999-06-01 | 0 | 1.040 | 1.040 | 1.080 | 1.040 | 1.100 | 346,000 | 372,740 | 1.0773 | 0.329 | 0.329 | 0.342 | 0.329 | 0.348 | 1,093,898 | 0.3407 | -3.70% |
| 1999-05-31 | 0 | 1.080 | 1.050 | 1.100 | 1.080 | 1.150 | 1,560,228 | 1,720,453 | 1.1027 | 0.342 | 0.332 | 0.348 | 0.342 | 0.364 | 4,932,747 | 0.3488 | 1.89% |
| 1999-05-28 | 0 | 1.060 | 1.050 | 1.100 | 0.940 | 1.090 | 3,938,000 | 4,013,740 | 1.0192 | 0.335 | 0.332 | 0.348 | 0.297 | 0.345 | 12,450,205 | 0.3224 | 0.95% |
| 1999-05-27 | 0 | 1.050 | 1.030 | 1.050 | 0.960 | 1.050 | 2,892,632 | 2,933,840 | 1.0142 | 0.332 | 0.326 | 0.332 | 0.304 | 0.332 | 9,145,216 | 0.3208 | 9.37% |
| 1999-05-26 | 0 | 0.960 | 0.950 | 0.970 | 0.950 | 0.960 | 100,000 | 95,500 | 0.9550 | 0.304 | 0.300 | 0.307 | 0.300 | 0.304 | 316,156 | 0.3021 | 2.13% |
| 1999-05-25 | 0 | 0.940 | 0.930 | 0.940 | 0.930 | 0.940 | 250,000 | 234,500 | 0.9380 | 0.297 | 0.294 | 0.297 | 0.294 | 0.297 | 790,389 | 0.2967 | 1.08% |
| 1999-05-24 | 0 | 0.930 | 0.920 | 0.940 | 0.930 | 0.930 | 80,000 | 74,400 | 0.9300 | 0.294 | 0.291 | 0.297 | 0.294 | 0.294 | 252,924 | 0.2942 | 0.00% |
| 1999-05-21 | 0 | 0.930 | 0.930 | 0.940 | 0.930 | 0.930 | 40,000 | 37,200 | 0.9300 | 0.294 | 0.294 | 0.297 | 0.294 | 0.294 | 126,462 | 0.2942 | -2.11% |
| 1999-05-20 | 0 | 0.950 | 0.930 | 0.950 | - | - | 0 | 0 | - | 0.300 | 0.294 | 0.300 | - | - | 0 | - | -1.04% |
| 1999-05-19 | 0 | 0.960 | - | 0.970 | - | - | 0 | 0 | - | 0.304 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 0.960 | - | 0.980 | - | - | 0 | 0 | - | 0.304 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 0.960 | - | 1.000 | - | - | 0 | 0 | - | 0.304 | - | 0.316 | - | - | 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 | 0.304 | 0.294 | 0.304 | 0.291 | 0.304 | 10,205,501 | 0.3003 | 5.49% |
| 1999-05-13 | 0 | 0.910 | 0.900 | 0.920 | - | - | 0 | 0 | - | 0.288 | 0.285 | 0.291 | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 0.910 | 0.900 | - | 0.910 | 0.930 | 330,000 | 301,800 | 0.9145 | 0.288 | 0.285 | - | 0.288 | 0.294 | 1,043,313 | 0.2893 | 0.00% |
| 1999-05-11 | 0 | 0.910 | 0.910 | 0.950 | 0.910 | 0.910 | 20,272 | 18,431 | 0.9092 | 0.288 | 0.288 | 0.300 | 0.288 | 0.288 | 64,091 | 0.2876 | -2.15% |
| 1999-05-10 | 0 | 0.930 | 0.910 | 0.950 | 0.930 | 0.930 | 50,000 | 46,500 | 0.9300 | 0.294 | 0.288 | 0.300 | 0.294 | 0.294 | 158,078 | 0.2942 | 0.00% |
| 1999-05-07 | 0 | 0.930 | 0.920 | 0.940 | 0.930 | 0.930 | 20,000 | 18,600 | 0.9300 | 0.294 | 0.291 | 0.297 | 0.294 | 0.294 | 63,231 | 0.2942 | -2.11% |
| 1999-05-06 | 0 | 0.950 | 0.950 | 0.980 | - | - | 0 | 0 | - | 0.300 | 0.300 | 0.310 | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 0.950 | 0.930 | 0.970 | - | - | 0 | 0 | - | 0.300 | 0.294 | 0.307 | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 0.950 | - | 0.970 | - | - | 0 | 0 | - | 0.300 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 0.950 | 0.920 | 0.980 | - | - | 0 | 0 | - | 0.300 | 0.291 | 0.310 | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 0.950 | 0.940 | 0.950 | 0.950 | 1.000 | 442,000 | 422,100 | 0.9550 | 0.300 | 0.297 | 0.300 | 0.300 | 0.316 | 1,397,407 | 0.3021 | -2.06% |
| 1999-04-29 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.307 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.307 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-27 | 0 | 0.970 | - | - | - | - | 0 | 0 | - | 0.307 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 0.970 | - | - | - | - | 672 | 571 | 0.8497 | 0.307 | - | - | - | - | 2,125 | 0.2688 | 0.00% |
| 1999-04-23 | 0 | 0.970 | 0.970 | 1.000 | 0.970 | 0.970 | 4,000 | 3,880 | 0.9700 | 0.307 | 0.307 | 0.316 | 0.307 | 0.307 | 12,646 | 0.3068 | 1.04% |
| 1999-04-22 | 0 | 0.960 | 0.960 | - | - | - | 0 | 0 | - | 0.304 | 0.304 | - | - | - | 0 | - | 2.13% |
| 1999-04-21 | 0 | 0.940 | 0.940 | 0.980 | 0.940 | 0.940 | 2,000 | 1,880 | 0.9400 | 0.297 | 0.297 | 0.310 | 0.297 | 0.297 | 6,323 | 0.2973 | 4.44% |
| 1999-04-20 | 0 | 0.900 | - | 1.000 | - | - | 0 | 0 | - | 0.285 | - | 0.316 | - | - | 0 | - | 0.00% |
| 1999-04-19 | 0 | 0.900 | 0.900 | 0.950 | 0.900 | 0.950 | 33,940 | 31,430 | 0.9260 | 0.285 | 0.285 | 0.300 | 0.285 | 0.300 | 107,303 | 0.2929 | 0.00% |
| 1999-04-16 | 0 | 0.900 | 0.900 | - | - | - | 0 | 0 | - | 0.285 | 0.285 | - | - | - | 0 | - | 9.76% |
| 1999-04-15 | 0 | 0.820 | 0.820 | - | - | - | 0 | 0 | - | 0.259 | 0.259 | - | - | - | 0 | - | 3.80% |
| 1999-04-14 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1999-04-13 | 0 | 0.790 | 0.760 | - | - | - | 0 | 0 | - | 0.250 | 0.240 | - | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 0.790 | 0.790 | - | - | - | 1,264 | 948 | 0.7500 | 0.250 | 0.250 | - | - | - | 3,996 | 0.2372 | 0.00% |
| 1999-04-08 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 0.790 | 0.790 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 0.790 | 0.780 | - | - | - | 632 | 430 | 0.6804 | 0.250 | 0.247 | - | - | - | 1,998 | 0.2152 | 0.00% |
| 1999-03-31 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 0.790 | 0.750 | - | - | - | 0 | 0 | - | 0.250 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 0.790 | 0.750 | - | - | - | 0 | 0 | - | 0.250 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 0.790 | 0.770 | 0.850 | 0.790 | 0.790 | 4,608 | 3,610 | 0.7834 | 0.250 | 0.244 | 0.269 | 0.250 | 0.250 | 14,568 | 0.2478 | -4.82% |
| 1999-03-22 | 0 | 0.830 | - | - | - | - | 0 | 0 | - | 0.263 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 0.830 | - | - | - | - | 0 | 0 | - | 0.263 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 0.830 | 0.800 | - | - | - | 0 | 0 | - | 0.263 | 0.253 | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 0.830 | 0.790 | - | 0.820 | 0.830 | 120,000 | 99,400 | 0.8283 | 0.263 | 0.250 | - | 0.259 | 0.263 | 379,387 | 0.2620 | 6.41% |
| 1999-03-16 | 0 | 0.780 | 0.780 | 0.820 | - | - | 0 | 0 | - | 0.247 | 0.247 | 0.259 | - | - | 0 | - | 1.30% |
| 1999-03-15 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 1.32% |
| 1999-03-11 | 0 | 0.760 | 0.740 | - | - | - | 0 | 0 | - | 0.240 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 0.760 | 0.750 | - | - | - | 0 | 0 | - | 0.240 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.237 | 0.247 | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 0.760 | 0.720 | - | - | - | 0 | 0 | - | 0.240 | 0.228 | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 0.760 | 0.740 | - | - | - | 0 | 0 | - | 0.240 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 0.760 | 0.730 | - | - | - | 0 | 0 | - | 0.240 | 0.231 | - | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 0.760 | - | - | 0.760 | 0.760 | 20,000 | 15,200 | 0.7600 | 0.240 | - | - | 0.240 | 0.240 | 63,231 | 0.2404 | -7.32% |
| 1999-03-02 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 0.820 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 0.820 | - | 0.820 | - | - | 0 | 0 | - | 0.259 | - | 0.259 | - | - | 0 | - | -4.65% |
| 1999-02-08 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 0.860 | - | 0.860 | - | - | 0 | 0 | - | 0.272 | - | 0.272 | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.272 | 0.253 | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.272 | 0.253 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 0.860 | 0.800 | - | - | - | 0 | 0 | - | 0.272 | 0.253 | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 0.860 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 0.860 | 0.860 | 0.900 | 0.860 | 0.860 | 10,000 | 8,600 | 0.8600 | 0.272 | 0.272 | 0.285 | 0.272 | 0.272 | 31,616 | 0.2720 | -4.44% |
| 1999-01-20 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.285 | - | 0.285 | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 0.900 | - | - | - | - | 14,500,000 | 12,325,000 | 0.8500 | 0.285 | - | - | - | - | 45,842,552 | 0.2689 | 0.00% |
| 1999-01-13 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 0.900 | 0.880 | 0.900 | 0.900 | 0.900 | 173,222 | 155,900 | 0.9000 | 0.285 | 0.278 | 0.285 | 0.285 | 0.285 | 547,651 | 0.2847 | 0.00% |
| 1999-01-11 | 0 | 0.900 | - | - | - | - | 0 | 0 | - | 0.285 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 0.900 | 0.900 | - | 0.900 | 0.900 | 25,344 | 22,675 | 0.8947 | 0.285 | 0.285 | - | 0.285 | 0.285 | 80,126 | 0.2830 | 0.00% |
| 1999-01-07 | 0 | 0.900 | 0.880 | 0.960 | - | - | 0 | 0 | - | 0.285 | 0.278 | 0.304 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 0.900 | 0.880 | - | 0.880 | 0.900 | 8,000 | 7,120 | 0.8900 | 0.285 | 0.278 | - | 0.278 | 0.285 | 25,292 | 0.2815 | 0.00% |
| 1999-01-05 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.285 | - | 0.285 | - | - | 0 | - | -3.23% |
| 1999-01-04 | 0 | 0.930 | 0.900 | 1.060 | - | - | 0 | 0 | - | 0.294 | 0.285 | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 0.930 | - | 1.040 | - | - | 0 | 0 | - | 0.294 | - | 0.329 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 0.930 | - | 0.930 | - | - | 0 | 0 | - | 0.294 | - | 0.294 | - | - | 0 | - | -3.12% |
| 1998-12-29 | 0 | 0.960 | - | 0.960 | - | - | 8,552 | 8,124 | 0.9500 | 0.304 | - | 0.304 | - | - | 27,038 | 0.3005 | 0.00% |
| 1998-12-28 | 0 | 0.960 | - | 0.960 | - | - | 0 | 0 | - | 0.304 | - | 0.304 | - | - | 0 | - | -2.04% |
| 1998-12-24 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -2.00% |
| 1998-12-23 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 0.316 | - | 0.316 | - | - | 0 | - | -1.96% |
| 1998-12-22 | 0 | 1.020 | - | 1.020 | - | - | 5,226 | 4,703 | 0.8999 | 0.323 | - | 0.323 | - | - | 16,522 | 0.2846 | 0.00% |
| 1998-12-21 | 0 | 1.020 | - | 1.060 | - | - | 1,760 | 1,654 | 0.9398 | 0.323 | - | 0.335 | - | - | 5,564 | 0.2973 | 0.00% |
| 1998-12-18 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.323 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 1.020 | - | 1.060 | - | - | 3,022 | 2,720 | 0.9001 | 0.323 | - | 0.335 | - | - | 9,554 | 0.2847 | 0.00% |
| 1998-12-16 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.323 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.323 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.323 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.323 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 1.020 | - | 1.040 | - | - | 0 | 0 | - | 0.323 | - | 0.329 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 1.020 | - | 1.060 | - | - | 0 | 0 | - | 0.323 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 1.020 | 0.990 | 1.060 | - | - | 0 | 0 | - | 0.323 | 0.313 | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-07 | 0 | 1.020 | 1.000 | 1.060 | 1.020 | 1.020 | 30,000 | 30,600 | 1.0200 | 0.323 | 0.316 | 0.335 | 0.323 | 0.323 | 94,847 | 0.3226 | -3.77% |
| 1998-12-04 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 1.060 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.335 | 0.323 | 0.335 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 1.060 | 1.020 | - | - | - | 0 | 0 | - | 0.335 | 0.323 | - | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-24 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-23 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-19 | 0 | 1.060 | 1.060 | - | - | - | 0 | 0 | - | 0.335 | 0.335 | - | - | - | 0 | - | 1.92% |
| 1998-11-18 | 0 | 1.040 | - | - | 1.040 | 1.040 | 40,000 | 41,600 | 1.0400 | 0.329 | - | - | 0.329 | 0.329 | 126,462 | 0.3290 | 4.00% |
| 1998-11-17 | 0 | 1.000 | - | 1.040 | - | - | 0 | 0 | - | 0.316 | - | 0.329 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 0.316 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 1.000 | 0.990 | 1.000 | 1.000 | 1.030 | 172,000 | 174,860 | 1.0166 | 0.316 | 0.313 | 0.316 | 0.316 | 0.326 | 543,788 | 0.3216 | -2.91% |
| 1998-11-12 | 0 | 1.030 | 1.030 | - | 1.030 | 1.030 | 19,676 | 20,166 | 1.0249 | 0.326 | 0.326 | - | 0.326 | 0.326 | 62,207 | 0.3242 | -0.96% |
| 1998-11-11 | 0 | 1.040 | 1.040 | - | 1.030 | 1.040 | 300,000 | 311,000 | 1.0367 | 0.329 | 0.329 | - | 0.326 | 0.329 | 948,467 | 0.3279 | -1.89% |
| 1998-11-10 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-04 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.335 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-03 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.335 | - | 0.335 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.060 | - | 1.060 | 1.050 | 1.060 | 4,000 | 4,220 | 1.0550 | 0.335 | - | 0.335 | 0.332 | 0.335 | 12,646 | 0.3337 | 3.92% |
| 1998-10-29 | 0 | 1.020 | 0.980 | - | - | - | 0 | 0 | - | 0.323 | 0.310 | - | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 1.020 | 0.990 | 1.020 | 0.990 | 1.020 | 32,000 | 31,740 | 0.9919 | 0.323 | 0.313 | 0.323 | 0.313 | 0.323 | 101,170 | 0.3137 | 4.08% |
| 1998-10-26 | 0 | 0.980 | 0.980 | - | - | - | 0 | 0 | - | 0.310 | 0.310 | - | - | - | 0 | - | 4.26% |
| 1998-10-23 | 0 | 0.940 | 0.940 | - | 0.900 | 0.900 | 4,752 | 4,239 | 0.8920 | 0.297 | 0.297 | - | 0.285 | 0.285 | 15,024 | 0.2822 | 0.00% |
| 1998-10-22 | 0 | 0.940 | 0.940 | - | - | - | 0 | 0 | - | 0.297 | 0.297 | - | - | - | 0 | - | 2.17% |
| 1998-10-21 | 0 | 0.920 | 0.920 | - | - | - | 0 | 0 | - | 0.291 | 0.291 | - | - | - | 0 | - | 2.22% |
| 1998-10-20 | 0 | 0.900 | 0.900 | - | - | - | 0 | 0 | - | 0.285 | 0.285 | - | - | - | 0 | - | 5.88% |
| 1998-10-19 | 0 | 0.850 | 0.850 | - | - | - | 0 | 0 | - | 0.269 | 0.269 | - | - | - | 0 | - | 2.41% |
| 1998-10-16 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.263 | 0.263 | - | - | - | 0 | - | 7.79% |
| 1998-10-15 | 0 | 0.770 | 0.770 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 1.32% |
| 1998-10-14 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 1.33% |
| 1998-09-28 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.237 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 0.750 | 0.750 | 0.770 | - | - | 0 | 0 | - | 0.237 | 0.237 | 0.244 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.237 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 0.750 | 0.740 | - | - | - | 0 | 0 | - | 0.237 | 0.234 | - | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 0.750 | - | - | 0.750 | 0.750 | 200,000 | 150,000 | 0.7500 | 0.237 | - | - | 0.237 | 0.237 | 632,311 | 0.2372 | -1.32% |
| 1998-09-18 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.237 | 0.247 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 0.760 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.237 | 0.247 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 0.760 | 0.750 | 0.780 | 0.740 | 0.760 | 240,000 | 179,600 | 0.7483 | 0.240 | 0.237 | 0.247 | 0.234 | 0.240 | 758,773 | 0.2367 | 0.00% |
| 1998-09-15 | 0 | 0.760 | 0.740 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.234 | 0.247 | - | - | 0 | - | 0.00% |
| 1998-09-14 | 0 | 0.760 | - | 0.780 | - | - | 0 | 0 | - | 0.240 | - | 0.247 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 0.760 | - | - | 0.760 | 0.760 | 4,990,000 | 3,792,400 | 0.7600 | 0.240 | - | - | 0.240 | 0.240 | 15,776,161 | 0.2404 | 0.00% |
| 1998-09-10 | 0 | 0.760 | - | - | 0.760 | 0.760 | 4,000,000 | 3,040,000 | 0.7600 | 0.240 | - | - | 0.240 | 0.240 | 12,646,221 | 0.2404 | 0.00% |
| 1998-09-09 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 0.760 | 0.760 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 1.33% |
| 1998-09-07 | 0 | 0.750 | 0.750 | - | - | - | 0 | 0 | - | 0.237 | 0.237 | - | - | - | 0 | - | 1.35% |
| 1998-09-04 | 0 | 0.740 | 0.730 | - | - | - | 0 | 0 | - | 0.234 | 0.231 | - | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 0.760 | 0.730 | - | - | - | 0 | 0 | - | 0.234 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 0.760 | 0.730 | - | 0.760 | 0.760 | 451,000 | 342,660 | 0.7598 | 0.234 | 0.225 | - | 0.234 | 0.234 | 1,464,398 | 0.2340 | 1.33% |
| 1998-09-01 | 0 | 0.750 | - | - | 0.750 | 0.760 | 5,000,000 | 3,797,500 | 0.7595 | 0.231 | - | - | 0.231 | 0.234 | 16,235,014 | 0.2339 | -1.32% |
| 1998-08-31 | 0 | 0.760 | 0.720 | 0.760 | 0.760 | 0.760 | 1,562,000 | 1,187,120 | 0.7600 | 0.234 | 0.222 | 0.234 | 0.234 | 0.234 | 5,071,818 | 0.2341 | 0.00% |
| 1998-08-28 | 0 | 0.760 | 0.720 | - | 0.750 | 0.760 | 2,705,536 | 2,032,714 | 0.7513 | 0.234 | 0.222 | - | 0.231 | 0.234 | 8,784,883 | 0.2314 | 0.00% |
| 1998-08-27 | 0 | 0.760 | - | 0.760 | 0.760 | 0.760 | 380,000 | 288,800 | 0.7600 | 0.234 | - | 0.234 | 0.234 | 0.234 | 1,233,861 | 0.2341 | 0.00% |
| 1998-08-26 | 0 | 0.760 | 0.740 | 0.760 | 0.760 | 0.760 | 220,000 | 167,200 | 0.7600 | 0.234 | 0.228 | 0.234 | 0.234 | 0.234 | 714,341 | 0.2341 | 0.00% |
| 1998-08-25 | 0 | 0.760 | 0.740 | 0.760 | 0.760 | 0.760 | 90,000 | 68,400 | 0.7600 | 0.234 | 0.228 | 0.234 | 0.234 | 0.234 | 292,230 | 0.2341 | 0.00% |
| 1998-08-24 | 0 | 0.760 | - | - | 0.760 | 0.760 | 200,000 | 152,000 | 0.7600 | 0.234 | - | - | 0.234 | 0.234 | 649,401 | 0.2341 | 0.00% |
| 1998-08-21 | 0 | 0.760 | - | 0.760 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 0.760 | - | 0.760 | 0.760 | 0.760 | 50,000 | 38,000 | 0.7600 | 0.234 | - | 0.234 | 0.234 | 0.234 | 162,350 | 0.2341 | 0.00% |
| 1998-08-19 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 0.760 | 0.720 | - | 0.750 | 0.760 | 2,611,000 | 1,978,260 | 0.7577 | 0.234 | 0.222 | - | 0.231 | 0.234 | 8,477,924 | 0.2333 | 1.33% |
| 1998-07-30 | 0 | 0.750 | - | - | - | - | 204,000 | 153,000 | 0.7500 | 0.231 | - | - | - | - | 662,389 | 0.2310 | 0.00% |
| 1998-07-29 | 0 | 0.750 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.231 | 0.216 | 0.231 | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 0.750 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.231 | - | 0.231 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.231 | - | 0.231 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 0.750 | 0.710 | 0.750 | 0.750 | 0.750 | 30,000 | 22,500 | 0.7500 | 0.231 | 0.219 | 0.231 | 0.231 | 0.231 | 97,410 | 0.2310 | 0.00% |
| 1998-07-21 | 0 | 0.750 | 0.730 | 0.750 | 0.750 | 0.750 | 70,000 | 52,500 | 0.7500 | 0.231 | 0.225 | 0.231 | 0.231 | 0.231 | 227,290 | 0.2310 | 1.35% |
| 1998-07-20 | 0 | 0.740 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.228 | 0.216 | 0.231 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 0.740 | 0.740 | 0.780 | 0.740 | 0.740 | 20,000 | 14,800 | 0.7400 | 0.228 | 0.228 | 0.240 | 0.228 | 0.228 | 64,940 | 0.2279 | -5.13% |
| 1998-07-16 | 0 | 0.780 | - | 0.780 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 0.780 | 0.750 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.231 | 0.240 | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 0.780 | 0.740 | 0.780 | - | - | 0 | 0 | - | 0.240 | 0.228 | 0.240 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 0.780 | 0.740 | 0.780 | 0.780 | 0.780 | 100,000 | 78,000 | 0.7800 | 0.240 | 0.228 | 0.240 | 0.240 | 0.240 | 324,700 | 0.2402 | -6.02% |
| 1998-07-10 | 0 | 0.830 | 0.790 | 0.830 | - | - | 0 | 0 | - | 0.256 | 0.243 | 0.256 | - | - | 0 | - | -2.35% |
| 1998-07-09 | 0 | 0.850 | - | 0.850 | - | - | 0 | 0 | - | 0.262 | - | 0.262 | - | - | 0 | - | -1.16% |
| 1998-07-08 | 0 | 0.860 | - | 0.860 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | -2.27% |
| 1998-07-07 | 0 | 0.880 | 0.860 | 0.880 | - | - | 0 | 0 | - | 0.271 | 0.265 | 0.271 | - | - | 0 | - | 0.00% |
| 1998-07-06 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.271 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.271 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.271 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.271 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 0.880 | - | 0.900 | - | - | 0 | 0 | - | 0.271 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 0.880 | - | 0.880 | - | - | 0 | 0 | - | 0.271 | - | 0.271 | - | - | 0 | - | -1.12% |
| 1998-06-25 | 0 | 0.890 | - | 0.890 | - | - | 0 | 0 | - | 0.274 | - | 0.274 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 0.890 | - | 0.890 | - | - | 0 | 0 | - | 0.274 | - | 0.274 | - | - | 0 | - | -1.11% |
| 1998-06-23 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.277 | - | 0.283 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.277 | - | 0.283 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 0.900 | - | 0.920 | - | - | 0 | 0 | - | 0.277 | - | 0.283 | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 0.900 | - | 0.930 | 0.900 | 0.910 | 150,000 | 136,000 | 0.9067 | 0.277 | - | 0.286 | 0.277 | 0.280 | 487,050 | 0.2792 | -3.23% |
| 1998-06-17 | 0 | 0.930 | - | 0.950 | - | - | 0 | 0 | - | 0.286 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 0.930 | - | 0.930 | - | - | 0 | 0 | - | 0.286 | - | 0.286 | - | - | 0 | - | -2.11% |
| 1998-06-15 | 0 | 0.950 | - | 0.960 | - | - | 20,000 | 19,800 | 0.9900 | 0.293 | - | 0.296 | - | - | 64,940 | 0.3049 | 0.00% |
| 1998-06-12 | 0 | 0.950 | - | 1.000 | - | - | 0 | 0 | - | 0.293 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 0.950 | 0.870 | - | - | - | 0 | 0 | - | 0.293 | 0.268 | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 0.950 | 0.870 | 1.000 | - | - | 0 | 0 | - | 0.293 | 0.268 | 0.308 | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 0.950 | 0.920 | 0.970 | 0.950 | 0.950 | 100,000 | 95,000 | 0.9500 | 0.293 | 0.283 | 0.299 | 0.293 | 0.293 | 324,700 | 0.2926 | -1.04% |
| 1998-06-08 | 0 | 0.960 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.296 | 0.293 | 0.308 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 0.960 | 0.950 | - | - | - | 0 | 0 | - | 0.296 | 0.293 | - | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 0.960 | 0.940 | 1.000 | 0.960 | 0.960 | 100,000 | 96,000 | 0.9600 | 0.296 | 0.289 | 0.308 | 0.296 | 0.296 | 324,700 | 0.2957 | -4.00% |
| 1998-06-03 | 0 | 1.000 | 0.960 | 1.000 | - | - | 0 | 0 | - | 0.308 | 0.296 | 0.308 | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 1.000 | 0.960 | 1.000 | 1.000 | 1.000 | 200,000 | 200,000 | 1.0000 | 0.308 | 0.296 | 0.308 | 0.308 | 0.308 | 649,401 | 0.3080 | -3.85% |
| 1998-06-01 | 0 | 1.040 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 1.040 | 1.020 | 1.080 | - | - | 0 | 0 | - | 0.320 | 0.314 | 0.333 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 1.040 | 1.030 | 1.200 | 1.040 | 1.040 | 50,000 | 52,000 | 1.0400 | 0.320 | 0.317 | 0.370 | 0.320 | 0.320 | 162,350 | 0.3203 | -2.80% |
| 1998-05-27 | 0 | 1.070 | 1.030 | 1.200 | - | - | 4 | 4 | 1.0000 | 0.330 | 0.317 | 0.370 | - | - | 13 | 0.3080 | 0.00% |
| 1998-05-26 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.330 | 0.317 | - | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 1.070 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 1.070 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 1.070 | 1.050 | 1.200 | - | - | 0 | 0 | - | 0.330 | 0.323 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 1.070 | 1.070 | - | 1.070 | 1.070 | 30,000 | 32,100 | 1.0700 | 0.330 | 0.330 | - | 0.330 | 0.330 | 97,410 | 0.3295 | -3.60% |
| 1998-05-19 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.342 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.342 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.342 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.342 | 0.330 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.342 | 0.330 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.342 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 1.110 | - | 1.190 | - | - | 0 | 0 | - | 0.342 | - | 0.366 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 1.110 | 1.080 | 1.200 | - | - | 100,000 | 109,000 | 1.0900 | 0.342 | 0.333 | 0.370 | - | - | 324,700 | 0.3357 | 0.00% |
| 1998-05-07 | 0 | 1.110 | - | 1.200 | - | - | 0 | 0 | - | 0.342 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 1.110 | 1.070 | 1.200 | - | - | 0 | 0 | - | 0.342 | 0.330 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 1.110 | 1.110 | 1.200 | 1.100 | 1.140 | 60,000 | 68,000 | 1.1333 | 0.342 | 0.342 | 0.370 | 0.339 | 0.351 | 194,820 | 0.3490 | -2.63% |
| 1998-05-04 | 0 | 1.140 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 1.140 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.351 | 0.351 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 1.140 | 1.140 | 1.200 | 1.140 | 1.140 | 100,000 | 114,000 | 1.1400 | 0.351 | 0.351 | 0.370 | 0.351 | 0.351 | 324,700 | 0.3511 | -3.39% |
| 1998-04-29 | 0 | 1.180 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.363 | 0.351 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 1.180 | 1.140 | 1.200 | - | - | 0 | 0 | - | 0.363 | 0.351 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 1.180 | - | 1.200 | - | - | 0 | 0 | - | 0.363 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 1.180 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.363 | 0.357 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 1.180 | 1.180 | 1.220 | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.363 | 0.363 | 0.376 | 0.363 | 0.363 | 324,700 | 0.3634 | 0.00% |
| 1998-04-22 | 0 | 1.180 | 1.180 | 1.220 | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.363 | 0.363 | 0.376 | 0.363 | 0.363 | 324,700 | 0.3634 | -1.67% |
| 1998-04-21 | 0 | 1.200 | 1.180 | 1.220 | 1.200 | 1.200 | 500,000 | 600,000 | 1.2000 | 0.370 | 0.363 | 0.376 | 0.370 | 0.370 | 1,623,501 | 0.3696 | 0.84% |
| 1998-04-20 | 0 | 1.190 | 1.150 | - | - | - | 0 | 0 | - | 0.366 | 0.354 | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 1.190 | 1.160 | - | 1.190 | 1.190 | 200,000 | 238,000 | 1.1900 | 0.366 | 0.357 | - | 0.366 | 0.366 | 649,401 | 0.3665 | 0.00% |
| 1998-04-16 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.200 | 400,000 | 478,000 | 1.1950 | 0.366 | 0.363 | 0.366 | 0.366 | 0.370 | 1,298,801 | 0.3680 | 1.71% |
| 1998-04-15 | 0 | 1.170 | 1.170 | - | - | - | 0 | 0 | - | 0.360 | 0.360 | - | - | - | 0 | - | 3.54% |
| 1998-04-14 | 0 | 1.130 | 1.130 | - | - | - | 0 | 0 | - | 0.348 | 0.348 | - | - | - | 0 | - | 1.80% |
| 1998-04-09 | 0 | 1.110 | 1.110 | - | 1.100 | 1.100 | 1,000,000 | 1,100,000 | 1.1000 | 0.342 | 0.342 | - | 0.339 | 0.339 | 3,247,003 | 0.3388 | 0.91% |
| 1998-04-08 | 0 | 1.100 | 1.100 | - | 1.100 | 1.100 | 750,000 | 825,000 | 1.1000 | 0.339 | 0.339 | - | 0.339 | 0.339 | 2,435,252 | 0.3388 | 0.00% |
| 1998-04-07 | 0 | 1.100 | 1.090 | 1.110 | 1.100 | 1.100 | 250,000 | 275,000 | 1.1000 | 0.339 | 0.336 | 0.342 | 0.339 | 0.339 | 811,751 | 0.3388 | 0.00% |
| 1998-04-03 | 0 | 1.100 | 1.090 | - | 1.090 | 1.100 | 6,626,000 | 7,288,400 | 1.1000 | 0.339 | 0.336 | - | 0.336 | 0.339 | 21,514,640 | 0.3388 | 0.00% |
| 1998-04-02 | 0 | 1.100 | 1.090 | - | 1.100 | 1.100 | 1,500,000 | 1,650,000 | 1.1000 | 0.339 | 0.336 | - | 0.339 | 0.339 | 4,870,504 | 0.3388 | -0.90% |
| 1998-04-01 | 0 | 1.110 | 1.100 | - | 1.110 | 1.120 | 304,000 | 338,440 | 1.1133 | 0.342 | 0.339 | - | 0.342 | 0.345 | 987,089 | 0.3429 | -0.89% |
| 1998-03-31 | 0 | 1.120 | 1.110 | 1.130 | 1.120 | 1.120 | 200,000 | 224,000 | 1.1200 | 0.345 | 0.342 | 0.348 | 0.345 | 0.345 | 649,401 | 0.3449 | 0.00% |
| 1998-03-30 | 0 | 1.120 | 1.110 | 1.120 | 1.110 | 1.120 | 130,000 | 145,100 | 1.1162 | 0.345 | 0.342 | 0.345 | 0.342 | 0.345 | 422,110 | 0.3437 | 0.90% |
| 1998-03-27 | 0 | 1.110 | 1.110 | 1.200 | - | - | 0 | 0 | - | 0.342 | 0.342 | 0.370 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 1.110 | 1.110 | - | - | - | 0 | 0 | - | 0.342 | 0.342 | - | - | - | 0 | - | 0.91% |
| 1998-03-25 | 0 | 1.100 | 1.090 | - | - | - | 0 | 0 | - | 0.339 | 0.336 | - | - | - | 0 | - | 0.00% |
| 1998-03-24 | 0 | 1.100 | 1.090 | - | - | - | 0 | 0 | - | 0.339 | 0.336 | - | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 0.339 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 0.339 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 1.100 | 1.100 | - | - | - | 0 | 0 | - | 0.339 | 0.339 | - | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 1.100 | 1.070 | - | 1.100 | 1.100 | 354,228 | 389,633 | 1.0999 | 0.339 | 0.330 | - | 0.339 | 0.339 | 1,150,179 | 0.3388 | -3.51% |
| 1998-03-17 | 0 | 1.140 | 1.100 | - | 1.140 | 1.140 | 63,360 | 72,067 | 1.1374 | 0.351 | 0.339 | - | 0.351 | 0.351 | 205,730 | 0.3503 | 0.00% |
| 1998-03-16 | 0 | 1.140 | 1.140 | 1.170 | 1.140 | 1.180 | 280,000 | 319,280 | 1.1403 | 0.351 | 0.351 | 0.360 | 0.351 | 0.363 | 909,161 | 0.3512 | -3.39% |
| 1998-03-13 | 0 | 1.180 | - | 1.200 | 1.160 | 1.200 | 750,000 | 887,000 | 1.1827 | 0.363 | - | 0.370 | 0.357 | 0.370 | 2,435,252 | 0.3642 | -4.84% |
| 1998-03-12 | 0 | 1.240 | 1.220 | 1.240 | 1.240 | 1.240 | 60,000 | 74,400 | 1.2400 | 0.382 | 0.376 | 0.382 | 0.382 | 0.382 | 194,820 | 0.3819 | 0.00% |
| 1998-03-11 | 0 | 1.240 | 1.220 | - | 1.240 | 1.240 | 170,000 | 210,800 | 1.2400 | 0.382 | 0.376 | - | 0.382 | 0.382 | 551,990 | 0.3819 | 0.00% |
| 1998-03-10 | 0 | 1.240 | 1.200 | 1.250 | 1.240 | 1.250 | 230,000 | 285,500 | 1.2413 | 0.382 | 0.370 | 0.385 | 0.382 | 0.385 | 746,811 | 0.3823 | -4.62% |
| 1998-03-09 | 0 | 1.300 | 1.240 | 1.300 | - | - | 1 | 1 | 1.0000 | 0.400 | 0.382 | 0.400 | - | - | 3 | 0.3080 | 0.00% |
| 1998-03-06 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 1.300 | 1.250 | - | 1.300 | 1.300 | 51,264 | 66,504 | 1.2973 | 0.400 | 0.385 | - | 0.400 | 0.400 | 166,454 | 0.3995 | 1.56% |
| 1998-03-02 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.280 | 256,000 | 327,680 | 1.2800 | 0.394 | 0.394 | 0.400 | 0.394 | 0.394 | 831,233 | 0.3942 | 1.59% |
| 1998-02-27 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.260 | 110,000 | 138,600 | 1.2600 | 0.388 | 0.385 | 0.388 | 0.388 | 0.388 | 357,170 | 0.3881 | 1.61% |
| 1998-02-26 | 0 | 1.240 | 1.220 | 1.250 | 1.190 | 1.240 | 402,000 | 486,880 | 1.2111 | 0.382 | 0.376 | 0.385 | 0.366 | 0.382 | 1,305,295 | 0.3730 | 6.90% |
| 1998-02-25 | 0 | 1.160 | 1.160 | 1.200 | 1.160 | 1.160 | 150,000 | 174,000 | 1.1600 | 0.357 | 0.357 | 0.370 | 0.357 | 0.357 | 487,050 | 0.3573 | -3.33% |
| 1998-02-24 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 1.200 | - | 1.250 | - | - | 0 | 0 | - | 0.370 | - | 0.385 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 1.200 | - | 1.300 | - | - | 0 | 0 | - | 0.370 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 1.200 | 1.160 | - | - | - | 0 | 0 | - | 0.370 | 0.357 | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 1.200 | 1.180 | - | 1.200 | 1.200 | 220,000 | 264,000 | 1.2000 | 0.370 | 0.363 | - | 0.370 | 0.370 | 714,341 | 0.3696 | 0.00% |
| 1998-02-16 | 0 | 1.200 | 1.160 | 1.200 | 1.200 | 1.200 | 100,000 | 120,000 | 1.2000 | 0.370 | 0.357 | 0.370 | 0.370 | 0.370 | 324,700 | 0.3696 | -3.23% |
| 1998-02-13 | 0 | 1.240 | 1.200 | 1.240 | 1.240 | 1.280 | 200,000 | 252,000 | 1.2600 | 0.382 | 0.370 | 0.382 | 0.382 | 0.394 | 649,401 | 0.3881 | -8.15% |
| 1998-02-12 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.416 | 0.400 | 0.416 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 1.350 | 1.350 | - | - | - | 0 | 0 | - | 0.416 | 0.416 | - | - | - | 0 | - | 3.85% |
| 1998-02-10 | 0 | 1.300 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 1.300 | 1.300 | - | 1.290 | 1.290 | 16,000 | 20,640 | 1.2900 | 0.400 | 0.400 | - | 0.397 | 0.397 | 51,952 | 0.3973 | 8.33% |
| 1998-02-06 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.370 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-03 | 0 | 1.200 | 1.160 | - | - | - | 0 | 0 | - | 0.370 | 0.357 | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 1.200 | - | - | 1.200 | 1.200 | 50,000 | 60,000 | 1.2000 | 0.370 | - | - | 0.370 | 0.370 | 162,350 | 0.3696 | 8.11% |
| 1998-01-27 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.342 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 0.342 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 1.110 | - | - | 1.110 | 1.110 | 50,000 | 55,500 | 1.1100 | 0.342 | - | - | 0.342 | 0.342 | 162,350 | 0.3419 | -3.48% |
| 1998-01-22 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.354 | - | 0.363 | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 1.150 | - | 1.150 | - | - | 0 | 0 | - | 0.354 | - | 0.354 | - | - | 0 | - | 0.00% |
| 1998-01-20 | 0 | 1.150 | - | 1.190 | 1.150 | 1.150 | 50,000 | 57,500 | 1.1500 | 0.354 | - | 0.366 | 0.354 | 0.354 | 162,350 | 0.3542 | 0.00% |
| 1998-01-19 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.354 | - | 0.363 | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 1.150 | - | 1.150 | 1.150 | 1.150 | 51,736 | 59,392 | 1.1480 | 0.354 | - | 0.354 | 0.354 | 0.354 | 167,987 | 0.3536 | 0.00% |
| 1998-01-15 | 0 | 1.150 | 1.150 | - | 1.150 | 1.150 | 32,000 | 36,800 | 1.1500 | 0.354 | 0.354 | - | 0.354 | 0.354 | 103,904 | 0.3542 | 0.00% |
| 1998-01-14 | 0 | 1.150 | - | 1.180 | - | - | 0 | 0 | - | 0.354 | - | 0.363 | - | - | 0 | - | 0.00% |
| 1998-01-13 | 0 | 1.150 | - | 1.250 | 1.150 | 1.150 | 102,000 | 117,300 | 1.1500 | 0.354 | - | 0.385 | 0.354 | 0.354 | 331,194 | 0.3542 | -15.44% |
| 1998-01-12 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.419 | - | 0.419 | - | - | 0 | - | -2.16% |
| 1998-01-09 | 0 | 1.390 | 1.390 | 1.430 | 1.390 | 1.390 | 23,168 | 32,158 | 1.3880 | 0.428 | 0.428 | 0.440 | 0.428 | 0.428 | 75,227 | 0.4275 | -2.80% |
| 1998-01-08 | 0 | 1.430 | - | - | 1.430 | 1.430 | 100,000 | 143,000 | 1.4300 | 0.440 | - | - | 0.440 | 0.440 | 324,700 | 0.4404 | 0.00% |
| 1998-01-07 | 0 | 1.430 | - | 1.430 | - | - | 0 | 0 | - | 0.440 | - | 0.440 | - | - | 0 | - | -3.18% |
| 1998-01-06 | 0 | 1.477 | - | - | - | - | 0 | 0 | - | 0.455 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 1.477 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.455 | 0.450 | 0.462 | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 1.477 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.455 | 0.450 | 0.462 | - | - | 0 | - | -0.00% |
| 1997-12-31 | 0 | 1.500 | 1.460 | - | - | - | 0 | 0 | - | 0.455 | 0.443 | - | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 1.500 | 1.480 | 1.500 | - | - | 0 | 0 | - | 0.455 | 0.449 | 0.455 | - | - | 0 | - | -0.66% |
| 1997-12-29 | 0 | 1.510 | 1.480 | - | 1.510 | 1.510 | 300,000 | 447,000 | 1.4900 | 0.458 | 0.449 | - | 0.458 | 0.458 | 989,270 | 0.4518 | 0.00% |
| 1997-12-24 | 0 | 1.510 | - | 1.550 | 1.510 | 1.510 | 40,000 | 60,400 | 1.5100 | 0.458 | - | 0.470 | 0.458 | 0.458 | 131,903 | 0.4579 | -2.58% |
| 1997-12-23 | 0 | 1.550 | 1.510 | 1.590 | 1.550 | 1.550 | 50,000 | 77,500 | 1.5500 | 0.470 | 0.458 | 0.482 | 0.470 | 0.470 | 164,878 | 0.4700 | -2.52% |
| 1997-12-22 | 0 | 1.590 | 1.590 | 1.670 | 1.590 | 1.590 | 10,000 | 15,900 | 1.5900 | 0.482 | 0.482 | 0.506 | 0.482 | 0.482 | 32,976 | 0.4822 | -2.45% |
| 1997-12-19 | 0 | 1.630 | - | - | 1.590 | 1.630 | 100,384 | 161,588 | 1.6097 | 0.494 | - | - | 0.482 | 0.494 | 331,023 | 0.4881 | -2.40% |
| 1997-12-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 1.670 | - | 1.670 | - | - | 0 | 0 | - | 0.506 | - | 0.506 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.506 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 1.670 | 1.500 | - | 1.670 | 1.670 | 100,000 | 167,000 | 1.6700 | 0.506 | 0.455 | - | 0.506 | 0.506 | 329,757 | 0.5064 | 0.00% |
| 1997-12-08 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.506 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.506 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-12-04 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-02 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 1.670 | - | - | - | - | 1,520 | 2,432 | 1.6000 | 0.506 | - | - | - | - | 5,012 | 0.4852 | 0.00% |
| 1997-11-28 | 0 | 1.670 | - | 1.700 | - | - | 0 | 0 | - | 0.506 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-11-27 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-26 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-20 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 1.670 | - | 1.720 | - | - | 0 | 0 | - | 0.506 | - | 0.522 | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-13 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-12 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-10 | 0 | 1.670 | 1.670 | - | 1.670 | 1.670 | 10,000 | 16,700 | 1.6700 | 0.506 | 0.506 | - | 0.506 | 0.506 | 32,976 | 0.5064 | 0.00% |
| 1997-11-07 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 0.506 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-06 | 0 | 1.670 | 1.670 | - | - | - | 0 | 0 | - | 0.506 | 0.506 | - | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 1.670 | 1.600 | - | 1.670 | 1.670 | 12,000 | 20,040 | 1.6700 | 0.506 | 0.485 | - | 0.506 | 0.506 | 39,571 | 0.5064 | -1.76% |
| 1997-11-04 | 0 | 1.700 | - | - | 1.700 | 1.700 | 156,000 | 265,200 | 1.7000 | 0.516 | - | - | 0.516 | 0.516 | 514,420 | 0.5155 | 0.00% |
| 1997-11-03 | 0 | 1.700 | - | - | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 0.516 | - | - | 0.516 | 0.516 | 32,976 | 0.5155 | 0.00% |
| 1997-10-31 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-30 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-29 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-28 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-23 | 0 | 1.700 | - | 1.700 | 1.700 | 1.750 | 200,000 | 345,600 | 1.7280 | 0.516 | - | 0.516 | 0.516 | 0.531 | 659,513 | 0.5240 | -5.56% |
| 1997-10-22 | 0 | 1.800 | 1.780 | 1.800 | 1.800 | 1.810 | 272,000 | 490,600 | 1.8037 | 0.546 | 0.540 | 0.546 | 0.546 | 0.549 | 896,938 | 0.5470 | -2.17% |
| 1997-10-21 | 0 | 1.840 | 1.840 | - | 1.840 | 1.860 | 300,000 | 556,000 | 1.8533 | 0.558 | 0.558 | - | 0.558 | 0.564 | 989,270 | 0.5620 | -3.16% |
| 1997-10-20 | 0 | 1.900 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.576 | 0.564 | 0.576 | - | - | 0 | - | -2.06% |
| 1997-10-17 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 112,000 | 217,280 | 1.9400 | 0.588 | 0.588 | - | 0.588 | 0.588 | 369,327 | 0.5883 | 2.11% |
| 1997-10-16 | 0 | 1.900 | 1.900 | 1.940 | 1.880 | 1.900 | 364,912 | 693,220 | 1.8997 | 0.576 | 0.576 | 0.588 | 0.570 | 0.576 | 1,203,321 | 0.5761 | 0.00% |
| 1997-10-15 | 0 | 1.900 | 1.880 | 1.950 | 1.900 | 1.920 | 300,000 | 572,000 | 1.9067 | 0.576 | 0.570 | 0.591 | 0.576 | 0.582 | 989,270 | 0.5782 | -3.06% |
| 1997-10-14 | 0 | 1.960 | 1.960 | 2.100 | 1.960 | 2.000 | 50,000 | 99,200 | 1.9840 | 0.594 | 0.594 | 0.637 | 0.594 | 0.607 | 164,878 | 0.6017 | -8.84% |
| 1997-10-13 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.652 | - | 0.652 | - | - | 0 | - | 0.00% |
| 1997-10-09 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.652 | - | 0.652 | - | - | 0 | - | -1.15% |
| 1997-10-08 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 20,532 | 44,264 | 2.1559 | 0.660 | 0.652 | 0.660 | 0.652 | 0.660 | 67,706 | 0.6538 | 0.00% |
| 1997-10-07 | 0 | 2.175 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.660 | 0.652 | 0.667 | - | - | 0 | - | 0.00% |
| 1997-10-06 | 0 | 2.175 | - | 2.225 | - | - | 0 | 0 | - | 0.660 | - | 0.675 | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 2.175 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.660 | 0.637 | 0.667 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 2.175 | 2.125 | 2.200 | 2.125 | 2.175 | 66,336 | 143,415 | 2.1619 | 0.660 | 0.644 | 0.667 | 0.644 | 0.660 | 218,747 | 0.6556 | 1.16% |
| 1997-09-29 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 252,000 | 539,800 | 2.1421 | 0.652 | 0.644 | 0.660 | 0.644 | 0.652 | 830,986 | 0.6496 | 0.00% |
| 1997-09-26 | 0 | 2.150 | 2.125 | 2.175 | - | - | 0 | 0 | - | 0.652 | 0.644 | 0.660 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 278,000 | 596,200 | 2.1446 | 0.652 | 0.644 | 0.660 | 0.644 | 0.652 | 916,723 | 0.6504 | 1.18% |
| 1997-09-24 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 128,000 | 275,100 | 2.1492 | 0.644 | 0.644 | 0.652 | 0.644 | 0.667 | 422,088 | 0.6518 | 0.00% |
| 1997-09-23 | 0 | 2.125 | 2.100 | 2.150 | 2.050 | 2.125 | 436,764 | 919,040 | 2.1042 | 0.644 | 0.637 | 0.652 | 0.622 | 0.644 | 1,440,258 | 0.6381 | 1.19% |
| 1997-09-22 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.150 | 190,000 | 399,500 | 2.1026 | 0.637 | 0.622 | 0.652 | 0.637 | 0.652 | 626,537 | 0.6376 | 5.00% |
| 1997-09-19 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 70,000 | 140,000 | 2.0000 | 0.607 | 0.607 | 0.637 | 0.607 | 0.607 | 230,830 | 0.6065 | -4.76% |
| 1997-09-18 | 0 | 2.100 | 2.025 | 2.150 | - | - | 640 | 1,267 | 1.9797 | 0.637 | 0.614 | 0.652 | - | - | 2,110 | 0.6003 | 0.00% |
| 1997-09-16 | 0 | 2.100 | 2.000 | 2.150 | 2.000 | 2.150 | 264,000 | 559,000 | 2.1174 | 0.637 | 0.607 | 0.652 | 0.607 | 0.652 | 870,557 | 0.6421 | 0.00% |
| 1997-09-15 | 0 | 2.100 | 2.100 | - | 2.050 | 2.150 | 136,000 | 282,800 | 2.0794 | 0.637 | 0.637 | - | 0.622 | 0.652 | 448,469 | 0.6306 | 5.00% |
| 1997-09-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.607 | - | 0.607 | - | - | 0 | - | 0.00% |
| 1997-09-10 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.607 | 0.591 | 0.607 | - | - | 0 | - | 0.00% |
| 1997-09-09 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 0.607 | 0.600 | 0.607 | - | - | 0 | - | 0.00% |
| 1997-09-08 | 0 | 2.000 | 1.980 | 2.050 | - | - | 0 | 0 | - | 0.607 | 0.600 | 0.622 | - | - | 0 | - | 0.00% |
| 1997-09-05 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.050 | 82,000 | 163,660 | 1.9959 | 0.607 | 0.607 | 0.622 | 0.600 | 0.622 | 270,400 | 0.6053 | 1.01% |
| 1997-09-04 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 1.980 | 500,000 | 990,000 | 1.9800 | 0.600 | 0.597 | 0.622 | 0.600 | 0.600 | 1,648,783 | 0.6004 | -3.41% |
| 1997-09-03 | 0 | 2.050 | 1.950 | - | 1.950 | 2.050 | 660,000 | 1,325,000 | 2.0076 | 0.622 | 0.591 | - | 0.591 | 0.622 | 2,176,393 | 0.6088 | 8.01% |
| 1997-09-02 | 0 | 1.960 | 1.960 | 2.100 | 1.960 | 2.050 | 1,240,000 | 2,473,000 | 1.9944 | 0.576 | 0.576 | 0.617 | 0.576 | 0.602 | 4,222,552 | 0.5857 | -4.39% |
| 1997-09-01 | 0 | 2.050 | 2.050 | 2.125 | 2.050 | 2.125 | 320,000 | 674,750 | 2.1086 | 0.602 | 0.602 | 0.624 | 0.602 | 0.624 | 1,089,691 | 0.6192 | -3.53% |
| 1997-08-29 | 0 | 2.125 | - | 2.125 | 2.100 | 2.150 | 124,000 | 262,600 | 2.1177 | 0.624 | - | 0.624 | 0.617 | 0.631 | 422,255 | 0.6219 | 0.00% |
| 1997-08-28 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 910,316 | 1,951,648 | 2.1439 | 0.624 | 0.624 | 0.631 | 0.624 | 0.646 | 3,099,884 | 0.6296 | -3.41% |
| 1997-08-27 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 120,000 | 264,000 | 2.2000 | 0.646 | - | 0.646 | 0.646 | 0.646 | 408,634 | 0.6461 | 0.00% |
| 1997-08-26 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.646 | - | 0.646 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 2.200 | 2.125 | 2.200 | 2.200 | 2.200 | 100,332 | 220,664 | 2.1993 | 0.646 | 0.624 | 0.646 | 0.646 | 0.646 | 341,659 | 0.6459 | 0.00% |
| 1997-08-22 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.646 | - | 0.646 | - | - | 0 | - | 0.00% |
| 1997-08-21 | 0 | 2.200 | 2.125 | 2.200 | 2.100 | 2.200 | 282,000 | 607,300 | 2.1535 | 0.646 | 0.624 | 0.646 | 0.617 | 0.646 | 960,290 | 0.6324 | 4.76% |
| 1997-08-20 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.150 | 50,000 | 106,000 | 2.1200 | 0.617 | 0.617 | 0.646 | 0.617 | 0.631 | 170,264 | 0.6226 | -3.45% |
| 1997-08-19 | 0 | 2.175 | - | 2.200 | - | - | 900 | 1,782 | 1.9800 | 0.639 | - | 0.646 | - | - | 3,065 | 0.5814 | 0.00% |
| 1997-08-15 | 0 | 2.175 | - | 2.250 | - | - | 900 | 1,782 | 1.9800 | 0.639 | - | 0.661 | - | - | 3,065 | 0.5814 | 0.00% |
| 1997-08-14 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 40,000 | 87,500 | 2.1875 | 0.639 | 0.639 | 0.646 | 0.639 | 0.646 | 136,211 | 0.6424 | 0.00% |
| 1997-08-13 | 0 | 2.175 | - | 2.200 | 2.175 | 2.175 | 40,000 | 87,000 | 2.1750 | 0.639 | - | 0.646 | 0.639 | 0.639 | 136,211 | 0.6387 | -1.14% |
| 1997-08-12 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.200 | 86,000 | 187,950 | 2.1855 | 0.646 | 0.646 | 0.653 | 0.639 | 0.646 | 292,854 | 0.6418 | 0.00% |
| 1997-08-11 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.646 | 0.631 | 0.646 | - | - | 0 | - | -2.22% |
| 1997-08-08 | 0 | 2.250 | 2.200 | 2.250 | 2.275 | 2.275 | 20,000 | 45,500 | 2.2750 | 0.661 | 0.646 | 0.661 | 0.668 | 0.668 | 68,106 | 0.6681 | 2.27% |
| 1997-08-07 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.300 | 130,000 | 288,750 | 2.2212 | 0.646 | 0.646 | 0.668 | 0.646 | 0.675 | 442,687 | 0.6523 | -3.30% |
| 1997-08-06 | 0 | 2.275 | 2.200 | 2.275 | 2.150 | 2.300 | 334,000 | 746,650 | 2.2355 | 0.668 | 0.646 | 0.668 | 0.631 | 0.675 | 1,137,365 | 0.6565 | 7.06% |
| 1997-08-05 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 284,000 | 598,100 | 2.1060 | 0.624 | 0.617 | 0.624 | 0.617 | 0.631 | 967,101 | 0.6184 | 1.19% |
| 1997-08-04 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 150,000 | 315,000 | 2.1000 | 0.617 | 0.617 | 0.624 | 0.617 | 0.617 | 510,793 | 0.6167 | 0.00% |
| 1997-08-01 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.617 | 0.609 | 0.617 | 0.617 | 0.617 | 68,106 | 0.6167 | 1.20% |
| 1997-07-31 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.100 | 476,000 | 994,150 | 2.0886 | 0.609 | 0.602 | 0.617 | 0.609 | 0.617 | 1,620,915 | 0.6133 | 0.00% |
| 1997-07-30 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.100 | 340,000 | 701,250 | 2.0625 | 0.609 | 0.602 | 0.617 | 0.602 | 0.617 | 1,157,796 | 0.6057 | 1.22% |
| 1997-07-29 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 16,000 | 32,800 | 2.0500 | 0.602 | 0.602 | 0.617 | 0.602 | 0.602 | 54,485 | 0.6020 | 1.23% |
| 1997-07-28 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.100 | 652,000 | 1,348,500 | 2.0683 | 0.595 | 0.595 | 0.617 | 0.595 | 0.617 | 2,220,245 | 0.6074 | 0.00% |
| 1997-07-25 | 0 | 2.025 | 2.000 | 2.075 | - | - | 0 | 0 | - | 0.595 | 0.587 | 0.609 | - | - | 0 | - | 0.00% |
| 1997-07-24 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 710,000 | 1,450,250 | 2.0426 | 0.595 | 0.587 | 0.595 | 0.595 | 0.602 | 2,417,751 | 0.5998 | -1.22% |
| 1997-07-23 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.050 | 701,140 | 1,437,257 | 2.0499 | 0.602 | 0.587 | 0.609 | 0.602 | 0.602 | 2,387,581 | 0.6020 | 1.23% |
| 1997-07-22 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 60,536 | 122,795 | 2.0285 | 0.595 | 0.595 | 0.602 | 0.595 | 0.602 | 206,142 | 0.5957 | -1.22% |
| 1997-07-21 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 90,000 | 182,500 | 2.0278 | 0.602 | 0.595 | 0.602 | 0.587 | 0.602 | 306,476 | 0.5955 | 2.50% |
| 1997-07-18 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 430,000 | 860,750 | 2.0017 | 0.587 | 0.587 | 0.595 | 0.587 | 0.595 | 1,464,272 | 0.5878 | 0.00% |
| 1997-07-17 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 212,000 | 424,000 | 2.0000 | 0.587 | 0.587 | 0.617 | 0.587 | 0.587 | 721,920 | 0.5873 | 0.00% |
| 1997-07-16 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.587 | 0.587 | 0.602 | 0.587 | 0.587 | 68,106 | 0.5873 | -3.61% |
| 1997-07-15 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 426,000 | 875,200 | 2.0545 | 0.609 | 0.602 | 0.609 | 0.602 | 0.617 | 1,450,651 | 0.6033 | 0.00% |
| 1997-07-14 | 0 | 2.075 | 2.075 | 2.100 | 1.980 | 2.100 | 9,476,000 | 19,594,350 | 2.0678 | 0.609 | 0.609 | 0.617 | 0.581 | 0.617 | 32,268,467 | 0.6072 | 3.75% |
| 1997-07-11 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.025 | 1,260,000 | 2,525,000 | 2.0040 | 0.587 | 0.584 | 0.587 | 0.587 | 0.595 | 4,290,657 | 0.5885 | 0.50% |
| 1997-07-10 | 0 | 1.990 | 1.980 | 2.000 | 1.980 | 2.000 | 261,268 | 519,935 | 1.9900 | 0.584 | 0.581 | 0.587 | 0.581 | 0.587 | 889,692 | 0.5844 | -0.50% |
| 1997-07-09 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.025 | 620,000 | 1,240,250 | 2.0004 | 0.587 | 0.581 | 0.587 | 0.587 | 0.595 | 2,111,276 | 0.5874 | 0.00% |
| 1997-07-08 | 0 | 2.000 | 1.990 | - | 1.990 | 2.000 | 26,000 | 51,940 | 1.9977 | 0.587 | 0.584 | - | 0.584 | 0.587 | 88,537 | 0.5866 | 0.00% |
| 1997-07-07 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.587 | 0.576 | - | - | - | 0 | - | 0.00% |
| 1997-07-04 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | 0.00% |
| 1997-07-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.587 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-27 | 0 | 2.000 | 1.980 | 2.050 | 2.000 | 2.050 | 342,672 | 689,094 | 2.0109 | 0.587 | 0.581 | 0.602 | 0.587 | 0.602 | 1,166,895 | 0.5905 | 0.00% |
| 1997-06-26 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.025 | 325,068 | 655,801 | 2.0174 | 0.587 | 0.587 | 0.602 | 0.587 | 0.595 | 1,106,949 | 0.5924 | -1.23% |
| 1997-06-25 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.025 | 90,000 | 182,250 | 2.0250 | 0.595 | 0.595 | 0.602 | 0.595 | 0.595 | 306,476 | 0.5947 | -1.22% |
| 1997-06-24 | 0 | 2.050 | 2.025 | 2.075 | 2.000 | 2.050 | 200,000 | 405,000 | 2.0250 | 0.602 | 0.595 | 0.609 | 0.587 | 0.602 | 681,057 | 0.5947 | 0.00% |
| 1997-06-23 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 228,032 | 468,092 | 2.0527 | 0.602 | 0.595 | 0.602 | 0.595 | 0.617 | 776,514 | 0.6028 | 1.23% |
| 1997-06-20 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 538,000 | 1,081,850 | 2.0109 | 0.595 | 0.595 | 0.602 | 0.587 | 0.595 | 1,832,043 | 0.5905 | 1.25% |
| 1997-06-19 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.050 | 128,304 | 258,728 | 2.0165 | 0.587 | 0.587 | 0.602 | 0.587 | 0.602 | 436,912 | 0.5922 | 0.00% |
| 1997-06-18 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | -1.23% |
| 1997-06-17 | 0 | 2.025 | - | 2.025 | 2.025 | 2.025 | 30,000 | 60,750 | 2.0250 | 0.595 | - | 0.595 | 0.595 | 0.595 | 102,159 | 0.5947 | 1.25% |
| 1997-06-16 | 0 | 2.000 | - | 2.025 | - | - | 0 | 0 | - | 0.587 | - | 0.595 | - | - | 0 | - | 0.00% |
| 1997-06-13 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.587 | - | 0.617 | - | - | 0 | - | 0.00% |
| 1997-06-12 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.587 | - | 0.587 | - | - | 0 | - | -2.44% |
| 1997-06-11 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.602 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-10 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 338,944 | 682,200 | 2.0127 | 0.602 | 0.587 | 0.602 | 0.587 | 0.602 | 1,154,200 | 0.5911 | 1.23% |
| 1997-06-06 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 644,000 | 1,292,150 | 2.0064 | 0.595 | 0.587 | 0.595 | 0.587 | 0.602 | 2,193,003 | 0.5892 | 1.25% |
| 1997-06-05 | 0 | 2.000 | 1.980 | - | 1.960 | 2.000 | 200,000 | 395,340 | 1.9767 | 0.587 | 0.581 | - | 0.576 | 0.587 | 681,057 | 0.5805 | 1.52% |
| 1997-06-04 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 1.970 | 80,000 | 157,600 | 1.9700 | 0.579 | 0.579 | 0.584 | 0.579 | 0.579 | 272,423 | 0.5785 | 0.51% |
| 1997-06-03 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.970 | 57,600 | 113,300 | 1.9670 | 0.576 | 0.576 | 0.587 | 0.576 | 0.579 | 196,144 | 0.5776 | -0.51% |
| 1997-06-02 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 1.970 | 188,000 | 370,360 | 1.9700 | 0.579 | 0.579 | 0.587 | 0.579 | 0.579 | 640,193 | 0.5785 | 0.00% |
| 1997-05-30 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 60,000 | 118,200 | 1.9700 | 0.579 | 0.576 | 0.587 | 0.579 | 0.579 | 204,317 | 0.5785 | 0.51% |
| 1997-05-29 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 3,484 | 6,740 | 1.9346 | 0.576 | 0.576 | 0.587 | 0.576 | 0.576 | 11,864 | 0.5681 | -1.01% |
| 1997-05-28 | 0 | 1.980 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.581 | 0.576 | 0.581 | - | - | 0 | - | 0.00% |
| 1997-05-27 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 1.990 | 268,532 | 533,087 | 1.9852 | 0.581 | 0.581 | 0.584 | 0.581 | 0.584 | 914,428 | 0.5830 | -0.50% |
| 1997-05-26 | 0 | 1.990 | 1.980 | 2.000 | 1.990 | 2.000 | 300,000 | 598,000 | 1.9933 | 0.584 | 0.581 | 0.587 | 0.584 | 0.587 | 1,021,585 | 0.5854 | -0.50% |
| 1997-05-23 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 340,000 | 680,250 | 2.0007 | 0.587 | 0.587 | 0.595 | 0.587 | 0.595 | 1,157,796 | 0.5875 | 0.50% |
| 1997-05-22 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 2.000 | 571,264 | 1,137,890 | 1.9919 | 0.584 | 0.584 | 0.587 | 0.581 | 0.587 | 1,945,316 | 0.5849 | 0.00% |
| 1997-05-21 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 2.000 | 76,000 | 151,540 | 1.9939 | 0.584 | 0.584 | 0.587 | 0.579 | 0.587 | 258,802 | 0.5855 | -0.50% |
| 1997-05-20 | 0 | 2.000 | 1.970 | 2.025 | 1.990 | 2.000 | 162,532 | 324,296 | 1.9953 | 0.587 | 0.579 | 0.595 | 0.584 | 0.587 | 553,468 | 0.5859 | 2.04% |
| 1997-05-19 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 1.960 | 20,000 | 39,200 | 1.9600 | 0.576 | 0.576 | 0.584 | 0.576 | 0.576 | 68,106 | 0.5756 | 0.00% |
| 1997-05-16 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 2,532 | 4,931 | 1.9475 | 0.576 | 0.576 | 0.587 | 0.576 | 0.576 | 8,622 | 0.5719 | -0.51% |
| 1997-05-15 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 2.025 | 298,800 | 591,696 | 1.9802 | 0.579 | 0.579 | 0.581 | 0.579 | 0.595 | 1,017,499 | 0.5815 | -2.72% |
| 1997-05-14 | 0 | 2.025 | 2.000 | 2.025 | 1.950 | 2.025 | 542,532 | 1,075,805 | 1.9829 | 0.595 | 0.587 | 0.595 | 0.573 | 0.595 | 1,847,475 | 0.5823 | 3.32% |
| 1997-05-13 | 0 | 1.960 | 1.950 | 1.970 | 1.940 | 1.960 | 190,000 | 370,100 | 1.9479 | 0.576 | 0.573 | 0.579 | 0.570 | 0.576 | 647,004 | 0.5720 | 1.03% |
| 1997-05-12 | 0 | 1.940 | 1.900 | 1.980 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.570 | 0.558 | 0.581 | 0.570 | 0.570 | 68,106 | 0.5697 | 0.00% |
| 1997-05-09 | 0 | 1.940 | 1.910 | - | 1.940 | 1.940 | 40,000 | 77,600 | 1.9400 | 0.570 | 0.561 | - | 0.570 | 0.570 | 136,211 | 0.5697 | 0.52% |
| 1997-05-08 | 0 | 1.930 | 1.900 | 1.940 | 1.880 | 1.930 | 50,000 | 95,500 | 1.9100 | 0.567 | 0.558 | 0.570 | 0.552 | 0.567 | 170,264 | 0.5609 | 1.58% |
| 1997-05-07 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.558 | 0.558 | 0.573 | 0.558 | 0.558 | 68,106 | 0.5580 | -2.56% |
| 1997-05-06 | 0 | 1.950 | - | 1.960 | 1.930 | 1.960 | 398,704 | 775,301 | 1.9446 | 0.573 | - | 0.576 | 0.567 | 0.576 | 1,357,700 | 0.5710 | 2.09% |
| 1997-05-05 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.910 | 41,680 | 79,525 | 1.9080 | 0.561 | 0.561 | 0.564 | 0.561 | 0.561 | 141,932 | 0.5603 | 0.53% |
| 1997-05-02 | 0 | 1.900 | - | 1.920 | - | - | 0 | 0 | - | 0.558 | - | 0.564 | - | - | 0 | - | 0.00% |
| 1997-05-01 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.558 | - | 0.558 | - | - | 0 | - | 0.00% |
| 1997-04-30 | 0 | 1.900 | - | 1.920 | 1.900 | 1.900 | 51,264 | 97,275 | 1.8975 | 0.558 | - | 0.564 | 0.558 | 0.558 | 174,568 | 0.5572 | 0.53% |
| 1997-04-29 | 0 | 1.890 | 1.870 | 1.900 | 1.890 | 1.890 | 20,000 | 37,800 | 1.8900 | 0.555 | 0.549 | 0.558 | 0.555 | 0.555 | 68,106 | 0.5550 | 1.07% |
| 1997-04-28 | 0 | 1.870 | 1.870 | 1.900 | - | - | 0 | 0 | - | 0.549 | 0.549 | 0.558 | - | - | 0 | - | 0.00% |
| 1997-04-25 | 0 | 1.870 | 1.870 | 1.890 | - | - | 0 | 0 | - | 0.549 | 0.549 | 0.555 | - | - | 0 | - | 0.00% |
| 1997-04-24 | 0 | 1.870 | 1.870 | 1.900 | 1.870 | 1.870 | 2,532 | 4,698 | 1.8555 | 0.549 | 0.549 | 0.558 | 0.549 | 0.549 | 8,622 | 0.5449 | 1.08% |
| 1997-04-23 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.543 | 0.543 | - | - | - | 0 | - | 0.54% |
| 1997-04-22 | 0 | 1.840 | 1.840 | - | 1.840 | 1.840 | 8,000 | 14,720 | 1.8400 | 0.540 | 0.540 | - | 0.540 | 0.540 | 27,242 | 0.5403 | -1.08% |
| 1997-04-21 | 0 | 1.860 | - | 1.900 | - | - | 0 | 0 | - | 0.546 | - | 0.558 | - | - | 0 | - | 0.00% |
| 1997-04-18 | 0 | 1.860 | 1.850 | - | 1.860 | 1.860 | 30,000 | 55,800 | 1.8600 | 0.546 | 0.543 | - | 0.546 | 0.546 | 102,159 | 0.5462 | 0.00% |
| 1997-04-17 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 0.546 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-16 | 0 | 1.860 | 1.860 | 1.900 | - | - | 46,000 | 85,560 | 1.8600 | 0.546 | 0.546 | 0.558 | - | - | 156,643 | 0.5462 | 0.00% |
| 1997-04-15 | 0 | 1.860 | 1.850 | 1.860 | 1.860 | 1.860 | 216,000 | 401,760 | 1.8600 | 0.546 | 0.543 | 0.546 | 0.546 | 0.546 | 735,541 | 0.5462 | -1.59% |
| 1997-04-14 | 0 | 1.890 | - | 1.890 | - | - | 0 | 0 | - | 0.555 | - | 0.555 | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 1.890 | 1.880 | 1.910 | - | - | 0 | 0 | - | 0.555 | 0.552 | 0.561 | - | - | 0 | - | 0.00% |
| 1997-04-10 | 0 | 1.890 | 1.880 | - | - | - | 0 | 0 | - | 0.555 | 0.552 | - | - | - | 0 | - | 0.00% |
| 1997-04-09 | 0 | 1.890 | 1.860 | - | - | - | 0 | 0 | - | 0.555 | 0.546 | - | - | - | 0 | - | 0.00% |
| 1997-04-08 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.555 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-07 | 0 | 1.890 | 1.860 | - | - | - | 0 | 0 | - | 0.555 | 0.546 | - | - | - | 0 | - | 0.00% |
| 1997-04-04 | 0 | 1.890 | 1.860 | 1.890 | 1.870 | 1.890 | 360,000 | 676,300 | 1.8786 | 0.555 | 0.546 | 0.555 | 0.549 | 0.555 | 1,225,902 | 0.5517 | 1.61% |
| 1997-04-03 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.860 | 75,616 | 140,549 | 1.8587 | 0.546 | 0.546 | 0.549 | 0.546 | 0.546 | 257,494 | 0.5458 | -1.06% |
| 1997-04-02 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 694,000 | 1,307,840 | 1.8845 | 0.552 | 0.552 | 0.555 | 0.552 | 0.558 | 2,363,267 | 0.5534 | 0.53% |
| 1997-04-01 | 0 | 1.870 | 1.860 | - | 1.870 | 1.870 | 100,000 | 187,000 | 1.8700 | 0.549 | 0.546 | - | 0.549 | 0.549 | 340,528 | 0.5491 | -1.58% |
| 1997-03-27 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.558 | 0.558 | 0.567 | 0.558 | 0.558 | 68,106 | 0.5580 | 0.00% |
| 1997-03-26 | 0 | 1.900 | 1.900 | 1.930 | - | - | 0 | 0 | - | 0.558 | 0.558 | 0.567 | - | - | 0 | - | 0.00% |
| 1997-03-25 | 0 | 1.900 | - | 1.940 | - | - | 0 | 0 | - | 0.558 | - | 0.570 | - | - | 0 | - | 0.00% |
| 1997-03-24 | 0 | 1.900 | 1.900 | 1.930 | - | - | 0 | 0 | - | 0.558 | 0.558 | 0.567 | - | - | 0 | - | 0.00% |
| 1997-03-21 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.558 | 0.558 | 0.564 | 0.558 | 0.558 | 68,106 | 0.5580 | -1.04% |
| 1997-03-20 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.930 | 130,000 | 250,000 | 1.9231 | 0.564 | 0.561 | 0.567 | 0.564 | 0.567 | 442,687 | 0.5647 | -0.52% |
| 1997-03-19 | 0 | 1.930 | 1.920 | 1.950 | 1.920 | 1.930 | 360,000 | 694,200 | 1.9283 | 0.567 | 0.564 | 0.573 | 0.564 | 0.567 | 1,225,902 | 0.5663 | 0.00% |
| 1997-03-18 | 0 | 1.930 | 1.920 | 1.940 | 1.930 | 1.930 | 270,000 | 521,100 | 1.9300 | 0.567 | 0.564 | 0.570 | 0.567 | 0.567 | 919,427 | 0.5668 | 0.00% |
| 1997-03-17 | 0 | 1.930 | 1.920 | 1.940 | 1.920 | 1.930 | 232,800 | 448,964 | 1.9285 | 0.567 | 0.564 | 0.570 | 0.564 | 0.567 | 792,750 | 0.5663 | 0.00% |
| 1997-03-14 | 0 | 1.930 | 1.900 | 1.930 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.567 | 0.558 | 0.567 | 0.567 | 0.567 | 34,053 | 0.5668 | 0.00% |
| 1997-03-13 | 0 | 1.930 | 1.910 | 1.940 | 1.910 | 1.930 | 540,632 | 1,042,569 | 1.9284 | 0.567 | 0.561 | 0.570 | 0.561 | 0.567 | 1,841,005 | 0.5663 | -0.52% |
| 1997-03-12 | 0 | 1.940 | - | 1.950 | - | - | 0 | 0 | - | 0.570 | - | 0.573 | - | - | 0 | - | 0.00% |
| 1997-03-11 | 0 | 1.940 | 1.920 | 1.940 | 1.920 | 1.940 | 390,000 | 749,600 | 1.9221 | 0.570 | 0.564 | 0.570 | 0.564 | 0.570 | 1,328,061 | 0.5644 | 0.52% |
| 1997-03-10 | 0 | 1.930 | 1.910 | 1.940 | 1.900 | 1.940 | 290,000 | 560,600 | 1.9331 | 0.567 | 0.561 | 0.570 | 0.558 | 0.570 | 987,532 | 0.5677 | 0.00% |
| 1997-03-07 | 0 | 1.930 | 1.900 | 1.950 | 1.920 | 1.930 | 31,600 | 60,832 | 1.9251 | 0.567 | 0.558 | 0.573 | 0.564 | 0.567 | 107,607 | 0.5653 | 0.52% |
| 1997-03-06 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.920 | 220,000 | 422,400 | 1.9200 | 0.564 | 0.561 | 0.567 | 0.564 | 0.564 | 749,162 | 0.5638 | 0.00% |
| 1997-03-05 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.930 | 422,000 | 810,940 | 1.9217 | 0.564 | 0.561 | 0.567 | 0.564 | 0.567 | 1,437,030 | 0.5643 | 0.00% |
| 1997-03-04 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.920 | 206,000 | 395,520 | 1.9200 | 0.564 | 0.564 | 0.573 | 0.564 | 0.564 | 701,488 | 0.5638 | -1.54% |
| 1997-03-03 | 0 | 1.950 | 1.920 | 1.950 | 1.950 | 1.950 | 24,000 | 46,800 | 1.9500 | 0.573 | 0.564 | 0.573 | 0.573 | 0.573 | 81,727 | 0.5726 | 0.00% |
| 1997-02-28 | 0 | 1.950 | 1.930 | 1.980 | 1.940 | 1.950 | 100,000 | 194,500 | 1.9450 | 0.573 | 0.567 | 0.581 | 0.570 | 0.573 | 340,528 | 0.5712 | 0.52% |
| 1997-02-27 | 0 | 1.940 | 1.920 | 1.980 | 1.920 | 1.940 | 100,000 | 193,000 | 1.9300 | 0.570 | 0.564 | 0.581 | 0.564 | 0.570 | 340,528 | 0.5668 | -0.51% |
| 1997-02-26 | 0 | 1.950 | 1.910 | 1.950 | 1.900 | 1.950 | 356,000 | 685,240 | 1.9248 | 0.573 | 0.561 | 0.573 | 0.558 | 0.573 | 1,212,281 | 0.5652 | 2.63% |
| 1997-02-25 | 0 | 1.900 | 1.900 | - | 1.900 | 1.920 | 310,000 | 591,000 | 1.9065 | 0.558 | 0.558 | - | 0.558 | 0.564 | 1,055,638 | 0.5599 | -2.06% |
| 1997-02-24 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 15,600 | 30,184 | 1.9349 | 0.570 | 0.570 | - | 0.570 | 0.570 | 53,122 | 0.5682 | -1.02% |
| 1997-02-21 | 0 | 1.960 | 1.960 | 2.025 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.576 | 0.576 | 0.595 | 0.576 | 0.576 | 34,053 | 0.5756 | -1.01% |
| 1997-02-20 | 0 | 1.980 | 1.980 | 2.025 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.581 | 0.581 | 0.595 | 0.581 | 0.581 | 68,106 | 0.5814 | 1.02% |
| 1997-02-19 | 0 | 1.960 | 1.920 | 2.000 | - | - | 0 | 0 | - | 0.576 | 0.564 | 0.587 | - | - | 0 | - | 0.00% |
| 1997-02-18 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.576 | 0.576 | 0.587 | 0.576 | 0.576 | 34,053 | 0.5756 | -2.00% |
| 1997-02-17 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.587 | 0.573 | 0.587 | - | - | 0 | - | -1.23% |
| 1997-02-14 | 0 | 2.025 | 2.025 | 2.100 | 2.000 | 2.050 | 69,204 | 140,334 | 2.0278 | 0.595 | 0.595 | 0.617 | 0.587 | 0.602 | 235,659 | 0.5955 | 0.00% |
| 1997-02-13 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.025 | 400,000 | 810,000 | 2.0250 | 0.595 | 0.587 | 0.595 | 0.595 | 0.595 | 1,362,113 | 0.5947 | 1.25% |
| 1997-02-12 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 0.587 | 0.587 | 0.595 | 0.587 | 0.587 | 102,159 | 0.5873 | 0.00% |
| 1997-02-11 | 0 | 2.000 | - | 2.050 | 2.000 | 2.000 | 32,532 | 64,937 | 1.9961 | 0.587 | - | 0.602 | 0.587 | 0.587 | 110,781 | 0.5862 | 0.00% |
| 1997-02-10 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.587 | - | 0.602 | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 2,532 | 5,027 | 1.9854 | 0.587 | 0.587 | 0.595 | 0.587 | 0.587 | 8,622 | 0.5830 | 1.52% |
| 1997-02-04 | 0 | 1.970 | - | 2.100 | - | - | 0 | 0 | - | 0.579 | - | 0.617 | - | - | 0 | - | 0.00% |
| 1997-02-03 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 1.970 | 20,000 | 39,400 | 1.9700 | 0.579 | 0.579 | 0.584 | 0.579 | 0.579 | 68,106 | 0.5785 | -0.51% |
| 1997-01-31 | 0 | 1.980 | 1.960 | 1.990 | 1.960 | 1.980 | 36,336 | 71,798 | 1.9759 | 0.581 | 0.576 | 0.584 | 0.576 | 0.581 | 123,734 | 0.5803 | 0.00% |
| 1997-01-30 | 0 | 1.980 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.581 | 0.576 | 0.581 | - | - | 0 | - | 0.00% |
| 1997-01-29 | 0 | 1.980 | 1.960 | 1.990 | 1.930 | 1.980 | 130,000 | 256,700 | 1.9746 | 0.581 | 0.576 | 0.584 | 0.567 | 0.581 | 442,687 | 0.5799 | 0.00% |
| 1997-01-28 | 0 | 1.980 | - | 2.000 | - | - | 1,170,000 | 2,340,000 | 2.0000 | 0.581 | - | 0.587 | - | - | 3,984,182 | 0.5873 | 0.00% |
| 1997-01-27 | 0 | 1.980 | - | 1.990 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.581 | - | 0.584 | 0.581 | 0.581 | 68,106 | 0.5814 | -0.50% |
| 1997-01-24 | 0 | 1.990 | 1.950 | 1.990 | 1.960 | 1.990 | 244,000 | 481,720 | 1.9743 | 0.584 | 0.573 | 0.584 | 0.576 | 0.584 | 830,889 | 0.5798 | 0.51% |
| 1997-01-23 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 1.980 | 430,000 | 846,100 | 1.9677 | 0.581 | 0.579 | 0.584 | 0.576 | 0.581 | 1,464,272 | 0.5778 | 0.51% |
| 1997-01-22 | 0 | 1.970 | 1.960 | 1.990 | 1.970 | 1.980 | 600,000 | 1,187,500 | 1.9792 | 0.579 | 0.576 | 0.584 | 0.579 | 0.581 | 2,043,170 | 0.5812 | -1.01% |
| 1997-01-21 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 1.990 | 10,616 | 20,969 | 1.9752 | 0.584 | 0.584 | 0.587 | 0.584 | 0.584 | 36,150 | 0.5800 | 0.00% |
| 1997-01-20 | 0 | 1.990 | 1.990 | 2.075 | 1.990 | 1.990 | 7,284 | 14,418 | 1.9794 | 0.584 | 0.584 | 0.609 | 0.584 | 0.584 | 24,804 | 0.5813 | -1.73% |
| 1997-01-17 | 0 | 2.025 | 2.000 | 2.100 | 2.025 | 2.025 | 21,264 | 42,927 | 2.0188 | 0.595 | 0.587 | 0.617 | 0.595 | 0.595 | 72,410 | 0.5928 | 0.00% |
| 1997-01-16 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.025 | 96,000 | 194,400 | 2.0250 | 0.595 | 0.595 | 0.602 | 0.595 | 0.595 | 326,907 | 0.5947 | 1.25% |
| 1997-01-15 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.587 | 0.587 | 0.602 | - | - | 0 | - | 0.00% |
| 1997-01-14 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 130,824 | 261,599 | 1.9996 | 0.587 | 0.587 | 0.602 | 0.587 | 0.587 | 445,493 | 0.5872 | -1.23% |
| 1997-01-13 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.050 | 117,600 | 238,020 | 2.0240 | 0.595 | 0.587 | 0.602 | 0.587 | 0.602 | 400,461 | 0.5944 | 1.40% |
| 1997-01-10 | 0 | 1.997 | - | 2.100 | - | - | 0 | 0 | - | 0.586 | - | 0.617 | - | - | 0 | - | -0.00% |
| 1997-01-09 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 30,000 | 60,100 | 2.0033 | 0.586 | 0.579 | 0.594 | 0.579 | 0.586 | 103,591 | 0.5802 | 0.00% |
| 1997-01-08 | 0 | 2.025 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.586 | 0.579 | 0.608 | - | - | 0 | - | 0.00% |
| 1997-01-07 | 0 | 2.025 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.586 | 0.586 | 0.601 | - | - | 0 | - | 0.00% |
| 1997-01-06 | 0 | 2.025 | 2.025 | - | 2.000 | 2.000 | 16,468 | 32,813 | 1.9925 | 0.586 | 0.586 | - | 0.579 | 0.579 | 56,864 | 0.5770 | 0.00% |
| 1997-01-03 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 385,700 | 788,665 | 2.0448 | 0.586 | 0.586 | 0.608 | 0.586 | 0.586 | 1,331,833 | 0.5922 | -1.22% |
| 1997-01-02 | 0 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 706,000 | 1,436,050 | 2.0341 | 0.594 | 0.579 | 0.601 | 0.579 | 0.594 | 2,437,839 | 0.5891 | 0.00% |
| 1996-12-31 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 140,000 | 285,750 | 2.0411 | 0.594 | 0.594 | 0.601 | 0.586 | 0.594 | 483,424 | 0.5911 | 1.23% |
| 1996-12-30 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.586 | 0.586 | 0.601 | 0.586 | 0.586 | 34,530 | 0.5864 | -3.57% |
| 1996-12-27 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.608 | 0.579 | 0.608 | - | - | 0 | - | 0.00% |
| 1996-12-24 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.100 | 37,264 | 78,128 | 2.0966 | 0.608 | 0.601 | 0.623 | 0.608 | 0.608 | 128,674 | 0.6072 | 0.00% |
| 1996-12-23 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.100 | 58,000 | 121,650 | 2.0974 | 0.608 | 0.601 | 0.615 | 0.601 | 0.608 | 200,276 | 0.6074 | 1.20% |
| 1996-12-20 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 100,000 | 207,500 | 2.0750 | 0.601 | 0.594 | 0.601 | 0.601 | 0.601 | 345,303 | 0.6009 | 1.22% |
| 1996-12-19 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 150,000 | 307,500 | 2.0500 | 0.594 | 0.594 | 0.608 | 0.594 | 0.594 | 517,954 | 0.5937 | -1.20% |
| 1996-12-18 | 0 | 2.075 | 2.025 | 2.075 | 2.075 | 2.075 | 400,000 | 830,000 | 2.0750 | 0.601 | 0.586 | 0.601 | 0.601 | 0.601 | 1,381,212 | 0.6009 | 0.00% |
| 1996-12-17 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.100 | 20,000 | 41,650 | 2.0825 | 0.601 | 0.594 | 0.601 | 0.601 | 0.608 | 69,061 | 0.6031 | 0.00% |
| 1996-12-16 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 82,000 | 170,150 | 2.0750 | 0.601 | 0.594 | 0.608 | 0.601 | 0.601 | 283,148 | 0.6009 | 0.00% |
| 1996-12-13 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.075 | 120,000 | 246,500 | 2.0542 | 0.601 | 0.594 | 0.608 | 0.594 | 0.601 | 414,363 | 0.5949 | -1.19% |
| 1996-12-12 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 40,160 | 84,320 | 2.0996 | 0.608 | 0.608 | 0.623 | 0.608 | 0.608 | 138,674 | 0.6080 | -2.33% |
| 1996-12-11 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.175 | 208,000 | 447,400 | 2.1510 | 0.623 | 0.608 | 0.623 | 0.623 | 0.630 | 718,230 | 0.6229 | -1.15% |
| 1996-12-10 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 346,000 | 750,550 | 2.1692 | 0.630 | 0.630 | 0.637 | 0.623 | 0.630 | 1,194,748 | 0.6282 | 1.16% |
| 1996-12-09 | 0 | 2.150 | 2.100 | 2.200 | 2.075 | 2.150 | 1,253,936 | 2,690,233 | 2.1454 | 0.623 | 0.608 | 0.637 | 0.601 | 0.623 | 4,329,878 | 0.6213 | 1.18% |
| 1996-12-06 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.175 | 300,000 | 642,600 | 2.1420 | 0.615 | 0.601 | 0.615 | 0.615 | 0.630 | 1,035,909 | 0.6203 | -3.41% |
| 1996-12-05 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.200 | 84,000 | 182,950 | 2.1780 | 0.637 | 0.630 | 0.644 | 0.630 | 0.637 | 290,054 | 0.6307 | 1.15% |
| 1996-12-04 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.175 | 180,000 | 391,500 | 2.1750 | 0.630 | 0.623 | 0.630 | 0.630 | 0.630 | 621,545 | 0.6299 | 0.00% |
| 1996-12-03 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 96,608 | 210,531 | 2.1792 | 0.630 | 0.630 | 0.637 | 0.630 | 0.637 | 333,590 | 0.6311 | 1.16% |
| 1996-12-02 | 0 | 2.150 | 2.150 | 2.175 | - | - | 0 | 0 | - | 0.623 | 0.623 | 0.630 | - | - | 0 | - | 0.00% |
| 1996-11-29 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 240,000 | 517,000 | 2.1542 | 0.623 | 0.623 | 0.637 | 0.623 | 0.630 | 828,727 | 0.6238 | 0.00% |
| 1996-11-28 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.175 | 366,000 | 787,900 | 2.1527 | 0.623 | 0.615 | 0.630 | 0.623 | 0.630 | 1,263,809 | 0.6234 | -1.15% |
| 1996-11-27 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 144,432 | 312,749 | 2.1654 | 0.630 | 0.630 | 0.637 | 0.623 | 0.630 | 498,728 | 0.6271 | 0.00% |
| 1996-11-26 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 186,696 | 405,445 | 2.1717 | 0.630 | 0.630 | 0.637 | 0.630 | 0.637 | 644,667 | 0.6289 | 0.00% |
| 1996-11-25 | 0 | 2.175 | 2.150 | 2.200 | 2.125 | 2.200 | 747,496 | 1,624,129 | 2.1728 | 0.630 | 0.623 | 0.637 | 0.615 | 0.637 | 2,581,125 | 0.6292 | 2.35% |
| 1996-11-22 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.150 | 328,000 | 694,950 | 2.1188 | 0.615 | 0.608 | 0.623 | 0.608 | 0.623 | 1,132,594 | 0.6136 | 1.19% |
| 1996-11-21 | 0 | 2.100 | 2.050 | 2.125 | 2.100 | 2.100 | 298,000 | 625,800 | 2.1000 | 0.608 | 0.594 | 0.615 | 0.608 | 0.608 | 1,029,003 | 0.6082 | 0.00% |
| 1996-11-20 | 0 | 2.100 | 2.050 | 2.100 | 2.000 | 2.100 | 171,064 | 351,214 | 2.0531 | 0.608 | 0.594 | 0.608 | 0.579 | 0.608 | 590,689 | 0.5946 | 5.53% |
| 1996-11-19 | 0 | 1.990 | 1.990 | 2.100 | 1.980 | 2.025 | 555,264 | 1,107,922 | 1.9953 | 0.576 | 0.576 | 0.608 | 0.573 | 0.586 | 1,917,343 | 0.5778 | -0.50% |
| 1996-11-18 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 187,740 | 377,841 | 2.0126 | 0.579 | 0.579 | 0.586 | 0.579 | 0.586 | 648,272 | 0.5828 | -2.44% |
| 1996-11-15 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.075 | 334,000 | 676,800 | 2.0263 | 0.594 | 0.579 | 0.594 | 0.579 | 0.601 | 1,153,312 | 0.5868 | 0.00% |
| 1996-11-14 | 0 | 2.050 | 2.050 | 2.075 | 1.930 | 2.075 | 452,968 | 903,898 | 1.9955 | 0.594 | 0.594 | 0.601 | 0.559 | 0.601 | 1,564,112 | 0.5779 | 6.77% |
| 1996-11-13 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.920 | 30,000 | 57,600 | 1.9200 | 0.556 | 0.553 | 0.559 | 0.556 | 0.556 | 103,591 | 0.5560 | 0.00% |
| 1996-11-12 | 0 | 1.920 | 1.910 | 1.940 | 1.920 | 1.920 | 210,000 | 403,200 | 1.9200 | 0.556 | 0.553 | 0.562 | 0.556 | 0.556 | 725,136 | 0.5560 | 0.00% |
| 1996-11-11 | 0 | 1.920 | 1.900 | 1.950 | - | - | 1,164 | 2,118 | 1.8196 | 0.556 | 0.550 | 0.565 | - | - | 4,019 | 0.5270 | 0.00% |
| 1996-11-08 | 0 | 1.920 | 1.910 | - | 1.900 | 1.920 | 22,496 | 43,113 | 1.9165 | 0.556 | 0.553 | - | 0.550 | 0.556 | 77,679 | 0.5550 | -0.52% |
| 1996-11-07 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 1.940 | 168,000 | 323,060 | 1.9230 | 0.559 | 0.556 | 0.559 | 0.556 | 0.562 | 580,109 | 0.5569 | 0.52% |
| 1996-11-06 | 0 | 1.920 | - | 1.920 | 1.930 | 1.930 | 40,000 | 77,200 | 1.9300 | 0.556 | - | 0.556 | 0.559 | 0.559 | 138,121 | 0.5589 | 0.00% |
| 1996-11-05 | 0 | 1.920 | 1.910 | 1.940 | 1.900 | 1.920 | 62,968 | 120,579 | 1.9149 | 0.556 | 0.553 | 0.562 | 0.550 | 0.556 | 217,430 | 0.5546 | 2.13% |
| 1996-11-04 | 0 | 1.880 | 1.880 | - | - | - | 504 | 897 | 1.7798 | 0.544 | 0.544 | - | - | - | 1,740 | 0.5154 | 0.00% |
| 1996-11-01 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 14,000 | 26,320 | 1.8800 | 0.544 | 0.544 | - | 0.544 | 0.544 | 48,342 | 0.5444 | -1.05% |
| 1996-10-31 | 0 | 1.900 | 1.870 | - | 1.870 | 1.900 | 47,120 | 88,898 | 1.8866 | 0.550 | 0.542 | - | 0.542 | 0.550 | 162,707 | 0.5464 | 2.15% |
| 1996-10-30 | 0 | 1.860 | 1.860 | - | - | - | 0 | 0 | - | 0.539 | 0.539 | - | - | - | 0 | - | 0.54% |
| 1996-10-29 | 0 | 1.850 | 1.850 | 1.920 | 1.850 | 1.880 | 300,000 | 559,000 | 1.8633 | 0.536 | 0.536 | 0.556 | 0.536 | 0.544 | 1,035,909 | 0.5396 | -2.63% |
| 1996-10-28 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.910 | 304,668 | 580,829 | 1.9064 | 0.550 | 0.550 | 0.556 | 0.550 | 0.553 | 1,052,027 | 0.5521 | -1.04% |
| 1996-10-25 | 0 | 1.920 | 1.900 | 1.940 | - | - | 0 | 0 | - | 0.556 | 0.550 | 0.562 | - | - | 0 | - | 0.00% |
| 1996-10-24 | 0 | 1.920 | - | 1.960 | - | - | 0 | 0 | - | 0.556 | - | 0.568 | - | - | 0 | - | 0.00% |
| 1996-10-23 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.930 | 128,000 | 246,400 | 1.9250 | 0.556 | 0.556 | 0.565 | 0.556 | 0.559 | 441,988 | 0.5575 | 0.52% |
| 1996-10-22 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.910 | 18,000 | 34,380 | 1.9100 | 0.553 | 0.553 | 0.565 | 0.553 | 0.553 | 62,155 | 0.5531 | 0.00% |
| 1996-10-18 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.910 | 106,000 | 202,460 | 1.9100 | 0.553 | 0.553 | 0.559 | 0.553 | 0.553 | 366,021 | 0.5531 | 0.00% |
| 1996-10-17 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 1.910 | 104,000 | 198,600 | 1.9096 | 0.553 | 0.550 | 0.556 | 0.550 | 0.553 | 359,115 | 0.5530 | 0.00% |
| 1996-10-16 | 0 | 1.910 | 1.900 | 1.950 | 1.900 | 1.930 | 257,060 | 492,442 | 1.9157 | 0.553 | 0.550 | 0.565 | 0.550 | 0.559 | 887,636 | 0.5548 | -0.52% |
| 1996-10-15 | 0 | 1.920 | 1.900 | 1.930 | 1.900 | 1.920 | 122,532 | 235,174 | 1.9193 | 0.556 | 0.550 | 0.559 | 0.550 | 0.556 | 423,107 | 0.5558 | 1.05% |
| 1996-10-14 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 101,536 | 193,162 | 1.9024 | 0.550 | 0.550 | 0.556 | 0.550 | 0.556 | 350,607 | 0.5509 | -1.55% |
| 1996-10-11 | 0 | 1.930 | - | 1.930 | - | - | 464 | 868 | 1.8707 | 0.559 | - | 0.559 | - | - | 1,602 | 0.5418 | 0.00% |
| 1996-10-10 | 0 | 1.930 | - | 1.950 | 1.920 | 1.930 | 158,000 | 304,060 | 1.9244 | 0.559 | - | 0.565 | 0.556 | 0.559 | 545,579 | 0.5573 | 0.52% |
| 1996-10-09 | 0 | 1.920 | - | 1.920 | - | - | 0 | 0 | - | 0.556 | - | 0.556 | - | - | 0 | - | 0.00% |
| 1996-10-08 | 0 | 1.920 | 1.870 | 1.920 | 1.900 | 1.920 | 40,000 | 76,200 | 1.9050 | 0.556 | 0.542 | 0.556 | 0.550 | 0.556 | 138,121 | 0.5517 | 2.67% |
| 1996-10-07 | 0 | 1.870 | 1.870 | 1.900 | - | - | 0 | 0 | - | 0.542 | 0.542 | 0.550 | - | - | 0 | - | 0.00% |
| 1996-10-04 | 0 | 1.870 | 1.870 | 1.890 | 1.870 | 1.880 | 80,000 | 149,800 | 1.8725 | 0.542 | 0.542 | 0.547 | 0.542 | 0.544 | 276,242 | 0.5423 | -0.53% |
| 1996-10-03 | 0 | 1.880 | 1.880 | 1.930 | 1.880 | 1.900 | 176,000 | 333,760 | 1.8964 | 0.544 | 0.544 | 0.559 | 0.544 | 0.550 | 607,733 | 0.5492 | 1.08% |
| 1996-10-02 | 0 | 1.860 | 1.840 | - | 1.820 | 1.860 | 85,404 | 157,859 | 1.8484 | 0.539 | 0.533 | - | 0.527 | 0.539 | 294,903 | 0.5353 | 1.09% |
| 1996-10-01 | 0 | 1.840 | 1.820 | 1.840 | - | - | 0 | 0 | - | 0.533 | 0.527 | 0.533 | - | - | 0 | - | 0.00% |
| 1996-09-30 | 0 | 1.840 | 1.810 | 1.850 | - | - | 0 | 0 | - | 0.533 | 0.524 | 0.536 | - | - | 0 | - | 0.00% |
| 1996-09-27 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.840 | 40,000 | 73,600 | 1.8400 | 0.533 | 0.530 | 0.536 | 0.533 | 0.533 | 138,121 | 0.5329 | -1.08% |
| 1996-09-26 | 0 | 1.860 | 1.840 | 1.860 | 1.850 | 1.860 | 70,228 | 130,368 | 1.8564 | 0.539 | 0.533 | 0.539 | 0.536 | 0.539 | 242,499 | 0.5376 | 1.64% |
| 1996-09-25 | 0 | 1.830 | 1.830 | 1.850 | - | - | 1 | 2 | 2.0000 | 0.530 | 0.530 | 0.536 | - | - | 3 | 0.5792 | 0.55% |
| 1996-09-24 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 53,936 | 98,009 | 1.8171 | 0.527 | 0.527 | 0.533 | 0.527 | 0.527 | 186,243 | 0.5262 | 0.00% |
| 1996-09-23 | 0 | 1.820 | 1.810 | 1.830 | 1.810 | 1.820 | 46,000 | 83,560 | 1.8165 | 0.527 | 0.524 | 0.530 | 0.524 | 0.527 | 158,839 | 0.5261 | 0.00% |
| 1996-09-20 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.820 | 50,000 | 90,800 | 1.8160 | 0.527 | 0.524 | 0.527 | 0.524 | 0.527 | 172,651 | 0.5259 | 1.11% |
| 1996-09-19 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 413,048 | 743,403 | 1.7998 | 0.521 | 0.521 | 0.524 | 0.521 | 0.521 | 1,426,267 | 0.5212 | -1.10% |
| 1996-09-18 | 0 | 1.820 | 1.770 | 1.820 | 1.800 | 1.820 | 244,308 | 443,510 | 1.8154 | 0.527 | 0.513 | 0.527 | 0.521 | 0.527 | 843,603 | 0.5257 | 2.25% |
| 1996-09-17 | 0 | 1.780 | 1.740 | 1.790 | - | - | 0 | 0 | - | 0.515 | 0.504 | 0.518 | - | - | 0 | - | 0.00% |
| 1996-09-16 | 0 | 1.780 | 1.740 | 1.790 | - | - | 0 | 0 | - | 0.515 | 0.504 | 0.518 | - | - | 0 | - | 0.00% |
| 1996-09-13 | 0 | 1.780 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.515 | 0.507 | 0.521 | - | - | 0 | - | 0.00% |
| 1996-09-12 | 0 | 1.780 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.515 | 0.510 | 0.521 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 1.780 | 1.770 | - | 1.770 | 1.780 | 24,000 | 42,520 | 1.7717 | 0.515 | 0.513 | - | 0.513 | 0.515 | 82,873 | 0.5131 | 2.30% |
| 1996-09-10 | 0 | 1.740 | 1.740 | 1.790 | 1.740 | 1.750 | 72,000 | 125,800 | 1.7472 | 0.504 | 0.504 | 0.518 | 0.504 | 0.507 | 248,618 | 0.5060 | 0.00% |
| 1996-09-09 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.504 | 0.504 | 0.515 | - | - | 0 | - | 0.00% |
| 1996-09-06 | 0 | 1.740 | 1.740 | 1.800 | 1.740 | 1.740 | 120,000 | 208,800 | 1.7400 | 0.504 | 0.504 | 0.521 | 0.504 | 0.504 | 414,363 | 0.5039 | -0.57% |
| 1996-09-05 | 0 | 1.750 | 1.750 | - | 1.750 | 1.750 | 10,000 | 17,500 | 1.7500 | 0.507 | 0.507 | - | 0.507 | 0.507 | 34,530 | 0.5068 | 1.74% |
| 1996-09-04 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.498 | 0.498 | - | - | - | 0 | - | 0.00% |
| 1996-09-03 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.740 | 101,264 | 175,224 | 1.7304 | 0.498 | 0.498 | 0.504 | 0.498 | 0.504 | 349,668 | 0.5011 | -1.43% |
| 1996-09-02 | 0 | 1.745 | 1.730 | - | - | - | 0 | 0 | - | 0.505 | 0.501 | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 1.745 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.505 | 0.498 | 0.521 | - | - | 0 | - | 0.00% |
| 1996-08-29 | 0 | 1.800 | 1.800 | - | - | - | 193 | 334 | 1.7306 | 0.505 | 0.505 | - | - | - | 687 | 0.4859 | 1.12% |
| 1996-08-28 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.800 | 264,000 | 471,320 | 1.7853 | 0.500 | 0.500 | 0.508 | 0.500 | 0.505 | 940,332 | 0.5012 | -1.11% |
| 1996-08-27 | 0 | 1.800 | 1.790 | 1.810 | 1.780 | 1.800 | 125,557 | 225,254 | 1.7940 | 0.505 | 0.503 | 0.508 | 0.500 | 0.505 | 447,217 | 0.5037 | 0.56% |
| 1996-08-23 | 0 | 1.790 | 1.770 | 1.800 | 1.790 | 1.790 | 70,000 | 125,300 | 1.7900 | 0.503 | 0.497 | 0.505 | 0.503 | 0.503 | 249,330 | 0.5025 | 0.00% |
| 1996-08-22 | 0 | 1.790 | 1.780 | - | 1.790 | 1.790 | 50,000 | 89,500 | 1.7900 | 0.503 | 0.500 | - | 0.503 | 0.503 | 178,093 | 0.5025 | 1.70% |
| 1996-08-21 | 0 | 1.760 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.494 | 0.494 | 0.503 | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.494 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-19 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.760 | 26,640 | 46,848 | 1.7586 | 0.494 | 0.494 | 0.503 | 0.494 | 0.494 | 94,888 | 0.4937 | -1.12% |
| 1996-08-16 | 0 | 1.780 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.500 | 0.494 | 0.500 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 1.780 | 1.780 | - | 1.780 | 1.780 | 50,871 | 90,481 | 1.7786 | 0.500 | 0.500 | - | 0.500 | 0.500 | 181,196 | 0.4994 | 1.14% |
| 1996-08-14 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 80,736 | 142,022 | 1.7591 | 0.494 | 0.494 | - | 0.494 | 0.494 | 287,571 | 0.4939 | -1.12% |
| 1996-08-13 | 0 | 1.780 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.500 | 0.494 | 0.503 | - | - | 0 | - | 0.00% |
| 1996-08-12 | 0 | 1.780 | 1.760 | 1.790 | 1.780 | 1.780 | 201,792 | 359,077 | 1.7794 | 0.500 | 0.494 | 0.503 | 0.500 | 0.500 | 718,756 | 0.4996 | 0.00% |
| 1996-08-09 | 0 | 1.780 | 1.760 | 1.780 | - | - | 576 | 979 | 1.6997 | 0.500 | 0.494 | 0.500 | - | - | 2,052 | 0.4772 | 0.00% |
| 1996-08-08 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.780 | 202,880 | 361,047 | 1.7796 | 0.500 | 0.500 | 0.503 | 0.500 | 0.500 | 722,631 | 0.4996 | 0.00% |
| 1996-08-07 | 0 | 1.780 | 1.760 | 1.790 | 1.760 | 1.780 | 992,558 | 1,765,109 | 1.7783 | 0.500 | 0.494 | 0.503 | 0.494 | 0.500 | 3,535,356 | 0.4993 | 1.14% |
| 1996-08-06 | 0 | 1.760 | 1.730 | 1.760 | 1.760 | 1.760 | 200,532 | 352,904 | 1.7598 | 0.494 | 0.486 | 0.494 | 0.494 | 0.494 | 714,268 | 0.4941 | -1.68% |
| 1996-08-05 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.503 | - | 0.503 | - | - | 0 | - | 0.00% |
| 1996-08-02 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.790 | 64,532 | 115,259 | 1.7861 | 0.503 | 0.497 | 0.503 | 0.491 | 0.503 | 229,854 | 0.5014 | 0.00% |
| 1996-08-01 | 0 | 1.790 | - | - | - | - | 0 | 0 | - | 0.503 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.800 | 164,000 | 293,760 | 1.7912 | 0.503 | 0.500 | 0.503 | 0.503 | 0.505 | 584,146 | 0.5029 | -0.56% |
| 1996-07-30 | 0 | 1.800 | 1.780 | 1.820 | 1.800 | 1.800 | 112,672 | 202,769 | 1.7996 | 0.505 | 0.500 | 0.511 | 0.505 | 0.505 | 401,322 | 0.5053 | 0.00% |
| 1996-07-29 | 0 | 1.800 | 1.770 | - | - | - | 1,500,000 | 2,700,000 | 1.8000 | 0.505 | 0.497 | - | - | - | 5,342,796 | 0.5054 | 0.00% |
| 1996-07-26 | 0 | 1.800 | - | 1.840 | - | - | 0 | 0 | - | 0.505 | - | 0.517 | - | - | 0 | - | 0.00% |
| 1996-07-25 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.505 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 1.800 | - | - | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.505 | - | - | 0.505 | 0.505 | 35,619 | 0.5054 | -1.10% |
| 1996-07-23 | 0 | 1.820 | - | - | - | - | 0 | 0 | - | 0.511 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-22 | 0 | 1.820 | 1.820 | 1.860 | 1.820 | 1.820 | 35,480 | 64,485 | 1.8175 | 0.511 | 0.511 | 0.522 | 0.511 | 0.511 | 126,375 | 0.5103 | -1.62% |
| 1996-07-19 | 0 | 1.850 | 1.820 | 1.880 | 1.830 | 1.850 | 58,000 | 106,300 | 1.8328 | 0.519 | 0.511 | 0.528 | 0.514 | 0.519 | 206,588 | 0.5146 | 0.00% |
| 1996-07-18 | 0 | 1.850 | - | 1.900 | - | - | 0 | 0 | - | 0.519 | - | 0.533 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 1.850 | - | 1.900 | - | - | 0 | 0 | - | 0.519 | - | 0.533 | - | - | 0 | - | 0.00% |
| 1996-07-16 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | -0.54% |
| 1996-07-12 | 0 | 1.860 | - | 1.860 | - | - | 0 | 0 | - | 0.522 | - | 0.522 | - | - | 0 | - | 0.00% |
| 1996-07-11 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 0.522 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-10 | 0 | 1.860 | 1.860 | 1.880 | 1.840 | 1.860 | 400,000 | 741,500 | 1.8538 | 0.522 | 0.522 | 0.528 | 0.517 | 0.522 | 1,424,746 | 0.5204 | 0.00% |
| 1996-07-09 | 0 | 1.860 | 1.840 | 1.890 | - | - | 1,022 | 1,809 | 1.7701 | 0.522 | 0.517 | 0.531 | - | - | 3,640 | 0.4969 | 0.00% |
| 1996-07-08 | 0 | 1.860 | 1.820 | - | - | - | 0 | 0 | - | 0.522 | 0.511 | - | - | - | 0 | - | 0.00% |
| 1996-07-05 | 0 | 1.860 | 1.840 | 1.860 | - | - | 0 | 0 | - | 0.522 | 0.517 | 0.522 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 1.860 | 1.840 | 1.870 | 1.850 | 1.860 | 90,000 | 166,700 | 1.8522 | 0.522 | 0.517 | 0.525 | 0.519 | 0.522 | 320,568 | 0.5200 | 0.00% |
| 1996-07-03 | 0 | 1.860 | 1.850 | 1.870 | - | - | 0 | 0 | - | 0.522 | 0.519 | 0.525 | - | - | 0 | - | 0.00% |
| 1996-07-02 | 0 | 1.860 | 1.850 | 1.860 | - | - | 0 | 0 | - | 0.522 | 0.519 | 0.522 | - | - | 0 | - | 0.00% |
| 1996-07-01 | 0 | 1.860 | 1.840 | 1.870 | 1.840 | 1.860 | 20,800 | 38,560 | 1.8538 | 0.522 | 0.517 | 0.525 | 0.517 | 0.522 | 74,087 | 0.5205 | 0.54% |
| 1996-06-28 | 0 | 1.850 | 1.830 | 1.850 | - | - | 0 | 0 | - | 0.519 | 0.514 | 0.519 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 1.850 | 1.830 | 1.870 | 1.850 | 1.850 | 180,000 | 333,000 | 1.8500 | 0.519 | 0.514 | 0.525 | 0.519 | 0.519 | 641,135 | 0.5194 | -1.07% |
| 1996-06-26 | 0 | 1.870 | 1.840 | 1.870 | 1.850 | 1.870 | 264,000 | 490,680 | 1.8586 | 0.525 | 0.517 | 0.525 | 0.519 | 0.525 | 940,332 | 0.5218 | 2.75% |
| 1996-06-25 | 0 | 1.820 | 1.820 | - | 1.820 | 1.820 | 6,000 | 10,920 | 1.8200 | 0.511 | 0.511 | - | 0.511 | 0.511 | 21,371 | 0.5110 | 0.00% |
| 1996-06-24 | 0 | 1.820 | 1.800 | - | - | - | 0 | 0 | - | 0.511 | 0.505 | - | - | - | 0 | - | 0.00% |
| 1996-06-21 | 0 | 1.820 | 1.810 | 1.850 | 1.820 | 1.820 | 31,800 | 57,768 | 1.8166 | 0.511 | 0.508 | 0.519 | 0.511 | 0.511 | 113,267 | 0.5100 | 0.00% |
| 1996-06-19 | 0 | 1.820 | 1.820 | 1.850 | 1.820 | 1.820 | 12,000 | 21,840 | 1.8200 | 0.511 | 0.511 | 0.519 | 0.511 | 0.511 | 42,742 | 0.5110 | 0.00% |
| 1996-06-18 | 0 | 1.820 | 1.820 | 1.890 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.511 | 0.511 | 0.531 | 0.511 | 0.511 | 35,619 | 0.5110 | 0.00% |
| 1996-06-14 | 0 | 1.820 | 1.820 | 1.850 | - | - | 0 | 0 | - | 0.511 | 0.511 | 0.519 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 2,000 | 3,640 | 1.8200 | 0.511 | 0.511 | 0.517 | 0.511 | 0.511 | 7,124 | 0.5110 | -0.55% |
| 1996-06-12 | 0 | 1.830 | 1.820 | - | 1.820 | 1.840 | 164,000 | 300,260 | 1.8309 | 0.514 | 0.511 | - | 0.511 | 0.517 | 584,146 | 0.5140 | -0.54% |
| 1996-06-11 | 0 | 1.840 | 1.820 | 1.840 | 1.840 | 1.840 | 30,000 | 55,200 | 1.8400 | 0.517 | 0.511 | 0.517 | 0.517 | 0.517 | 106,856 | 0.5166 | -0.54% |
| 1996-06-10 | 0 | 1.850 | 1.850 | 1.870 | 1.830 | 1.850 | 48,624 | 89,318 | 1.8369 | 0.519 | 0.519 | 0.525 | 0.514 | 0.519 | 173,192 | 0.5157 | 0.00% |
| 1996-06-07 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.850 | 21,899 | 40,361 | 1.8431 | 0.519 | 0.519 | 0.528 | 0.519 | 0.519 | 78,001 | 0.5174 | 0.00% |
| 1996-06-06 | 0 | 1.850 | 1.850 | 1.890 | - | - | 0 | 0 | - | 0.519 | 0.519 | 0.531 | - | - | 0 | - | 0.00% |
| 1996-06-05 | 0 | 1.850 | 1.850 | 1.880 | - | - | 0 | 0 | - | 0.519 | 0.519 | 0.528 | - | - | 0 | - | 0.00% |
| 1996-06-04 | 0 | 1.850 | 1.820 | 1.890 | 1.850 | 1.850 | 8,000 | 14,800 | 1.8500 | 0.519 | 0.511 | 0.531 | 0.519 | 0.519 | 28,495 | 0.5194 | 0.00% |
| 1996-06-03 | 0 | 1.850 | - | 1.880 | 1.800 | 1.850 | 170,000 | 309,500 | 1.8206 | 0.519 | - | 0.528 | 0.505 | 0.519 | 605,517 | 0.5111 | -2.12% |
| 1996-05-31 | 0 | 1.890 | 1.870 | 1.900 | 1.860 | 1.890 | 67,220 | 125,660 | 1.8694 | 0.531 | 0.525 | 0.533 | 0.522 | 0.531 | 239,428 | 0.5248 | 2.16% |
| 1996-05-30 | 0 | 1.850 | 1.810 | - | - | - | 1,152 | 2,062 | 1.7899 | 0.519 | 0.508 | - | - | - | 4,103 | 0.5025 | 0.00% |
| 1996-05-29 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-28 | 0 | 1.850 | 1.830 | - | 1.800 | 1.850 | 56,153 | 103,506 | 1.8433 | 0.519 | 0.514 | - | 0.505 | 0.519 | 200,009 | 0.5175 | 1.09% |
| 1996-05-27 | 0 | 1.830 | 1.790 | 1.830 | - | - | 0 | 0 | - | 0.514 | 0.503 | 0.514 | - | - | 0 | - | -1.08% |
| 1996-05-24 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.870 | 242,608 | 451,456 | 1.8608 | 0.519 | 0.519 | 0.525 | 0.519 | 0.525 | 864,137 | 0.5224 | -1.07% |
| 1996-05-23 | 0 | 1.870 | 1.830 | 1.870 | 1.830 | 1.870 | 22,532 | 42,002 | 1.8641 | 0.525 | 0.514 | 0.525 | 0.514 | 0.525 | 80,256 | 0.5234 | 1.08% |
| 1996-05-22 | 0 | 1.850 | - | 1.870 | - | - | 0 | 0 | - | 0.519 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1996-05-20 | 0 | 1.850 | 1.830 | 1.880 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.519 | 0.514 | 0.528 | 0.519 | 0.519 | 71,237 | 0.5194 | 0.00% |
| 1996-05-17 | 0 | 1.850 | 1.810 | 1.850 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.519 | - | - | 0 | - | 0.00% |
| 1996-05-16 | 0 | 1.850 | 1.830 | - | 1.830 | 1.850 | 14,608 | 26,884 | 1.8404 | 0.519 | 0.514 | - | 0.514 | 0.519 | 52,032 | 0.5167 | 0.00% |
| 1996-05-15 | 0 | 1.850 | 1.810 | 1.890 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.531 | - | - | 0 | - | 0.00% |
| 1996-05-14 | 0 | 1.850 | 1.830 | 1.870 | 1.810 | 1.850 | 227,302 | 420,162 | 1.8485 | 0.519 | 0.514 | 0.525 | 0.508 | 0.519 | 809,619 | 0.5190 | 0.00% |
| 1996-05-13 | 0 | 1.850 | - | 1.860 | - | - | 0 | 0 | - | 0.519 | - | 0.522 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 1.850 | - | 1.850 | - | - | 644 | 1,140 | 1.7702 | 0.519 | - | 0.519 | - | - | 2,294 | 0.4970 | 0.00% |
| 1996-05-09 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1996-05-08 | 0 | 1.850 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.525 | - | - | 0 | - | 0.00% |
| 1996-05-07 | 0 | 1.850 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.525 | - | - | 0 | - | 0.00% |
| 1996-05-06 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.850 | 122,000 | 225,700 | 1.8500 | 0.519 | 0.519 | 0.525 | 0.519 | 0.519 | 434,547 | 0.5194 | 0.00% |
| 1996-05-02 | 0 | 1.850 | - | 1.880 | - | - | 0 | 0 | - | 0.519 | - | 0.528 | - | - | 0 | - | 0.00% |
| 1996-05-01 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-30 | 0 | 1.850 | 1.820 | 1.890 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.519 | 0.511 | 0.531 | 0.519 | 0.519 | 71,237 | 0.5194 | 1.65% |
| 1996-04-29 | 0 | 1.820 | 1.820 | 1.840 | 1.800 | 1.840 | 66,972 | 122,085 | 1.8229 | 0.511 | 0.511 | 0.517 | 0.505 | 0.517 | 238,545 | 0.5118 | 2.25% |
| 1996-04-26 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.780 | 40,000 | 70,820 | 1.7705 | 0.500 | 0.500 | 0.505 | 0.497 | 0.500 | 142,475 | 0.4971 | 0.56% |
| 1996-04-25 | 0 | 1.770 | 1.770 | - | 1.760 | 1.760 | 32,784 | 57,653 | 1.7586 | 0.497 | 0.497 | - | 0.494 | 0.494 | 116,772 | 0.4937 | -1.12% |
| 1996-04-24 | 0 | 1.790 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.503 | 0.497 | 0.505 | - | - | 0 | - | 0.00% |
| 1996-04-23 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.790 | 5,068 | 8,986 | 1.7731 | 0.503 | 0.500 | 0.505 | 0.503 | 0.503 | 18,052 | 0.4978 | 0.00% |
| 1996-04-22 | 0 | 1.790 | 1.780 | 1.820 | - | - | 0 | 0 | - | 0.503 | 0.500 | 0.511 | - | - | 0 | - | 0.00% |
| 1996-04-19 | 0 | 1.790 | 1.790 | 1.810 | 1.790 | 1.790 | 44,000 | 78,760 | 1.7900 | 0.503 | 0.503 | 0.508 | 0.503 | 0.503 | 156,722 | 0.5025 | -0.56% |
| 1996-04-18 | 0 | 1.800 | 1.770 | 1.800 | 1.780 | 1.800 | 38,672 | 68,902 | 1.7817 | 0.505 | 0.497 | 0.505 | 0.500 | 0.505 | 137,744 | 0.5002 | 3.45% |
| 1996-04-17 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 0.489 | 0.489 | - | - | - | 0 | - | 0.58% |
| 1996-04-16 | 0 | 1.730 | 1.730 | - | 1.720 | 1.730 | 12,440 | 21,318 | 1.7137 | 0.486 | 0.486 | - | 0.483 | 0.486 | 44,310 | 0.4811 | 0.58% |
| 1996-04-15 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.483 | 0.483 | - | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 1.720 | - | - | - | - | 0 | 0 | - | 0.483 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.483 | 0.483 | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 1.720 | 1.720 | - | 1.720 | 1.720 | 2,532 | 4,302 | 1.6991 | 0.483 | 0.483 | - | 0.483 | 0.483 | 9,019 | 0.4770 | -4.44% |
| 1996-04-09 | 0 | 1.800 | - | - | - | - | 1,267 | 2,281 | 1.8003 | 0.505 | - | - | - | - | 4,513 | 0.5054 | 0.00% |
| 1996-04-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.505 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 1.800 | 1.770 | - | 1.800 | 1.800 | 40,000 | 72,000 | 1.8000 | 0.505 | 0.497 | - | 0.505 | 0.505 | 142,475 | 0.5054 | 0.00% |
| 1996-04-01 | 0 | 1.800 | 1.790 | - | 1.770 | 1.800 | 57,267 | 102,787 | 1.7949 | 0.505 | 0.503 | - | 0.497 | 0.505 | 203,977 | 0.5039 | 0.00% |
| 1996-03-29 | 0 | 1.800 | 1.790 | 1.830 | 1.790 | 1.800 | 30,632 | 54,893 | 1.7920 | 0.505 | 0.503 | 0.514 | 0.503 | 0.505 | 109,107 | 0.5031 | 1.12% |
| 1996-03-28 | 0 | 1.780 | 1.780 | 1.860 | 1.780 | 1.830 | 54,236 | 99,028 | 1.8259 | 0.500 | 0.500 | 0.522 | 0.500 | 0.514 | 193,181 | 0.5126 | -0.56% |
| 1996-03-27 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.503 | 0.503 | - | - | - | 0 | - | 0.00% |
| 1996-03-26 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.503 | 0.503 | - | - | - | 0 | - | 0.00% |
| 1996-03-25 | 0 | 1.790 | 1.790 | - | 1.790 | 1.800 | 271,064 | 486,141 | 1.7935 | 0.503 | 0.503 | - | 0.503 | 0.505 | 965,493 | 0.5035 | -0.56% |
| 1996-03-22 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.810 | 576,000 | 1,035,060 | 1.7970 | 0.505 | 0.505 | 0.508 | 0.503 | 0.508 | 2,051,634 | 0.5045 | 0.56% |
| 1996-03-21 | 0 | 1.790 | 1.780 | 1.800 | 1.780 | 1.810 | 1,012,000 | 1,814,380 | 1.7929 | 0.503 | 0.500 | 0.505 | 0.500 | 0.508 | 3,604,606 | 0.5034 | 0.00% |
| 1996-03-20 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.810 | 301,932 | 543,362 | 1.7996 | 0.503 | 0.500 | 0.505 | 0.503 | 0.508 | 1,075,441 | 0.5052 | -1.10% |
| 1996-03-19 | 0 | 1.810 | 1.790 | 1.810 | 1.790 | 1.810 | 300,000 | 538,500 | 1.7950 | 0.508 | 0.503 | 0.508 | 0.503 | 0.508 | 1,068,559 | 0.5039 | 1.12% |
| 1996-03-18 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.800 | 182,000 | 326,080 | 1.7916 | 0.503 | 0.500 | 0.503 | 0.503 | 0.505 | 648,259 | 0.5030 | 0.00% |
| 1996-03-15 | 0 | 1.790 | 1.750 | 1.820 | 1.790 | 1.820 | 12,000 | 21,600 | 1.8000 | 0.503 | 0.491 | 0.511 | 0.503 | 0.511 | 42,742 | 0.5054 | 5.29% |
| 1996-03-14 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.477 | 0.477 | - | - | - | 0 | - | 0.00% |
| 1996-03-13 | 0 | 1.700 | 1.660 | 1.710 | - | - | 0 | 0 | - | 0.477 | 0.466 | 0.480 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 1.700 | 1.700 | 1.710 | 1.700 | 1.750 | 416,000 | 717,780 | 1.7254 | 0.477 | 0.477 | 0.480 | 0.477 | 0.491 | 1,481,735 | 0.4844 | 1.80% |
| 1996-03-11 | 0 | 1.670 | 1.670 | 1.710 | 1.650 | 1.740 | 174,000 | 298,800 | 1.7172 | 0.469 | 0.469 | 0.480 | 0.463 | 0.489 | 619,764 | 0.4821 | -9.24% |
| 1996-03-08 | 0 | 1.840 | 1.830 | 1.880 | 1.840 | 1.880 | 996,000 | 1,857,540 | 1.8650 | 0.517 | 0.514 | 0.528 | 0.517 | 0.528 | 3,547,616 | 0.5236 | -2.65% |
| 1996-03-07 | 0 | 1.890 | 1.880 | 1.900 | 1.890 | 1.940 | 260,000 | 498,400 | 1.9169 | 0.531 | 0.528 | 0.533 | 0.531 | 0.545 | 926,085 | 0.5382 | -3.57% |
| 1996-03-06 | 0 | 1.960 | 1.940 | 1.990 | 1.960 | 1.970 | 122,000 | 239,320 | 1.9616 | 0.550 | 0.545 | 0.559 | 0.550 | 0.553 | 434,547 | 0.5507 | -1.51% |
| 1996-03-05 | 0 | 1.990 | 1.970 | 2.050 | 1.990 | 1.990 | 50,000 | 99,500 | 1.9900 | 0.559 | 0.553 | 0.576 | 0.559 | 0.559 | 178,093 | 0.5587 | 0.00% |
| 1996-03-04 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 1.990 | 168,000 | 333,500 | 1.9851 | 0.559 | 0.559 | 0.562 | 0.553 | 0.559 | 598,393 | 0.5573 | 1.02% |
| 1996-03-01 | 0 | 1.970 | 1.960 | 2.000 | 1.940 | 1.970 | 436,752 | 859,001 | 1.9668 | 0.553 | 0.550 | 0.562 | 0.545 | 0.553 | 1,555,651 | 0.5522 | 0.00% |
| 1996-02-29 | 0 | 1.970 | - | 1.970 | - | - | 10,948 | 21,482 | 1.9622 | 0.553 | - | 0.553 | - | - | 38,995 | 0.5509 | -0.51% |
| 1996-02-28 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.556 | - | 0.556 | - | - | 0 | - | 0.00% |
| 1996-02-27 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.556 | - | 0.556 | - | - | 0 | - | -1.00% |
| 1996-02-26 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.562 | - | 0.562 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 298,000 | 600,250 | 2.0143 | 0.562 | 0.562 | 0.569 | 0.562 | 0.576 | 1,061,435 | 0.5655 | 0.00% |
| 1996-02-22 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.000 | 346,000 | 689,720 | 1.9934 | 0.562 | 0.562 | 0.576 | 0.556 | 0.562 | 1,232,405 | 0.5597 | 0.00% |
| 1996-02-16 | 0 | 2.000 | 1.980 | 2.000 | 1.950 | 2.000 | 430,672 | 849,450 | 1.9724 | 0.562 | 0.556 | 0.562 | 0.547 | 0.562 | 1,533,995 | 0.5538 | 2.56% |
| 1996-02-15 | 0 | 1.950 | 1.940 | 1.950 | 1.900 | 1.950 | 237,200 | 459,468 | 1.9370 | 0.547 | 0.545 | 0.547 | 0.533 | 0.547 | 844,874 | 0.5438 | 2.63% |
| 1996-02-14 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.533 | - | 0.533 | - | - | 0 | - | -1.55% |
| 1996-02-13 | 0 | 1.930 | 1.870 | 1.930 | 1.870 | 1.930 | 118,936 | 223,808 | 1.8818 | 0.542 | 0.525 | 0.542 | 0.525 | 0.542 | 423,634 | 0.5283 | 3.21% |
| 1996-02-12 | 0 | 1.870 | - | 1.870 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1996-02-09 | 0 | 1.870 | 1.860 | 1.890 | 1.870 | 1.880 | 124,000 | 232,120 | 1.8719 | 0.525 | 0.522 | 0.531 | 0.525 | 0.528 | 441,671 | 0.5255 | 1.08% |
| 1996-02-08 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.870 | 254,000 | 473,900 | 1.8657 | 0.519 | 0.519 | 0.533 | 0.519 | 0.525 | 904,713 | 0.5238 | -1.60% |
| 1996-02-07 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 135,684 | 254,865 | 1.8784 | 0.528 | 0.528 | 0.531 | 0.528 | 0.528 | 483,288 | 0.5274 | -1.05% |
| 1996-02-06 | 0 | 1.900 | 1.880 | 1.920 | 1.870 | 1.900 | 1,202,948 | 2,281,679 | 1.8967 | 0.533 | 0.528 | 0.539 | 0.525 | 0.533 | 4,284,737 | 0.5325 | 0.00% |
| 1996-02-05 | 0 | 1.900 | - | 1.930 | - | - | 0 | 0 | - | 0.533 | - | 0.542 | - | - | 0 | - | 0.00% |
| 1996-02-02 | 0 | 1.900 | 1.890 | 1.900 | 1.900 | 1.920 | 573,148 | 1,090,692 | 1.9030 | 0.533 | 0.531 | 0.533 | 0.533 | 0.539 | 2,041,475 | 0.5343 | -0.52% |
| 1996-02-01 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.900 | 214,279 | 407,008 | 1.8994 | 0.536 | 0.536 | 0.539 | 0.533 | 0.533 | 763,233 | 0.5333 | 0.53% |
| 1996-01-31 | 0 | 1.900 | 1.880 | 1.910 | 1.870 | 1.910 | 1,112,483 | 2,110,869 | 1.8974 | 0.533 | 0.528 | 0.536 | 0.525 | 0.536 | 3,962,513 | 0.5327 | 2.15% |
| 1996-01-30 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 61,584 | 114,435 | 1.8582 | 0.522 | 0.522 | 0.533 | 0.522 | 0.522 | 219,354 | 0.5217 | 0.00% |
| 1996-01-29 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 32,672 | 60,730 | 1.8588 | 0.522 | 0.522 | 0.533 | 0.522 | 0.522 | 116,373 | 0.5219 | -0.53% |
| 1996-01-26 | 0 | 1.870 | 1.870 | 1.880 | 1.830 | 1.890 | 570,000 | 1,055,600 | 1.8519 | 0.525 | 0.525 | 0.528 | 0.514 | 0.531 | 2,030,262 | 0.5199 | 2.19% |
| 1996-01-25 | 0 | 1.830 | 1.850 | 1.860 | 1.820 | 1.850 | 273,064 | 501,117 | 1.8352 | 0.514 | 0.519 | 0.522 | 0.511 | 0.519 | 972,617 | 0.5152 | 1.10% |
| 1996-01-24 | 0 | 1.810 | 1.810 | 1.850 | 1.790 | 1.820 | 496,000 | 895,740 | 1.8059 | 0.508 | 0.508 | 0.519 | 0.503 | 0.511 | 1,766,684 | 0.5070 | 1.69% |
| 1996-01-23 | 0 | 1.780 | 1.780 | 1.820 | 1.770 | 1.800 | 621,464 | 1,112,114 | 1.7895 | 0.500 | 0.500 | 0.511 | 0.497 | 0.505 | 2,213,570 | 0.5024 | 0.00% |
| 1996-01-22 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.800 | 252,320 | 451,503 | 1.7894 | 0.500 | 0.500 | 0.505 | 0.500 | 0.505 | 898,729 | 0.5024 | 0.56% |
| 1996-01-19 | 0 | 1.770 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.497 | 0.494 | 0.503 | - | - | 0 | - | 0.00% |
| 1996-01-18 | 0 | 1.770 | 1.730 | 1.770 | 1.760 | 1.770 | 254,000 | 447,380 | 1.7613 | 0.497 | 0.486 | 0.497 | 0.494 | 0.497 | 904,713 | 0.4945 | 0.57% |
| 1996-01-17 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.760 | 48,000 | 84,480 | 1.7600 | 0.494 | 0.494 | 0.497 | 0.494 | 0.494 | 170,969 | 0.4941 | -0.56% |
| 1996-01-16 | 0 | 1.770 | 1.750 | - | 1.700 | 1.770 | 337,500 | 588,435 | 1.7435 | 0.497 | 0.491 | - | 0.477 | 0.497 | 1,202,129 | 0.4895 | 4.12% |
| 1996-01-15 | 0 | 1.700 | 1.700 | 1.730 | 1.690 | 1.690 | 20,000 | 33,800 | 1.6900 | 0.477 | 0.477 | 0.486 | 0.474 | 0.474 | 71,237 | 0.4745 | 0.59% |
| 1996-01-12 | 0 | 1.690 | 1.680 | 1.700 | 1.680 | 1.700 | 531,040 | 898,695 | 1.6923 | 0.474 | 0.472 | 0.477 | 0.472 | 0.477 | 1,891,492 | 0.4751 | 1.81% |
| 1996-01-11 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.670 | 122,000 | 202,720 | 1.6616 | 0.466 | 0.466 | 0.472 | 0.466 | 0.469 | 434,547 | 0.4665 | 0.00% |
| 1996-01-10 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.660 | 40,000 | 66,400 | 1.6600 | 0.466 | 0.466 | 0.472 | 0.466 | 0.466 | 142,475 | 0.4660 | 0.00% |
| 1996-01-09 | 0 | 1.660 | 1.660 | 1.680 | 1.650 | 1.650 | 26,980 | 44,458 | 1.6478 | 0.466 | 0.466 | 0.472 | 0.463 | 0.463 | 96,099 | 0.4626 | 0.61% |
| 1996-01-08 | 0 | 1.650 | 1.650 | 1.680 | 1.640 | 1.650 | 243,812 | 401,252 | 1.6457 | 0.463 | 0.463 | 0.472 | 0.460 | 0.463 | 868,425 | 0.4620 | 1.85% |
| 1996-01-05 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.455 | 0.449 | 0.463 | - | - | 0 | - | 0.00% |
| 1996-01-04 | 0 | 1.620 | 1.600 | - | 1.620 | 1.620 | 200,000 | 324,000 | 1.6200 | 0.455 | 0.449 | - | 0.455 | 0.455 | 712,373 | 0.4548 | 0.00% |
| 1996-01-03 | 0 | 1.620 | 1.600 | 1.660 | 1.600 | 1.620 | 83,088 | 134,126 | 1.6143 | 0.455 | 0.449 | 0.466 | 0.449 | 0.455 | 295,948 | 0.4532 | 2.53% |
| 1996-01-02 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 40,632 | 64,161 | 1.5791 | 0.444 | 0.444 | - | 0.444 | 0.444 | 144,726 | 0.4433 | -1.25% |
| 1995-12-29 | 0 | 1.600 | 1.600 | - | 1.600 | 1.610 | 90,000 | 144,300 | 1.6033 | 0.449 | 0.449 | - | 0.449 | 0.452 | 320,568 | 0.4501 | 1.59% |
| 1995-12-28 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.442 | 0.442 | 0.450 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 1.600 | 1.580 | - | - | - | 0 | 0 | - | 0.442 | 0.437 | - | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 1.600 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.442 | 0.437 | 0.450 | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 1.600 | 1.580 | 1.640 | - | - | 0 | 0 | - | 0.442 | 0.437 | 0.453 | - | - | 0 | - | 0.00% |
| 1995-12-20 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.442 | 0.442 | - | - | - | 0 | - | 1.27% |
| 1995-12-19 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 90,000 | 142,200 | 1.5800 | 0.437 | 0.437 | - | 0.437 | 0.437 | 325,656 | 0.4367 | -1.25% |
| 1995-12-18 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.600 | 22,000 | 36,000 | 1.6364 | 0.442 | 0.442 | 0.456 | 0.442 | 0.442 | 79,605 | 0.4522 | -2.44% |
| 1995-12-15 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.660 | 257,136 | 422,353 | 1.6425 | 0.453 | 0.453 | 0.464 | 0.453 | 0.459 | 930,421 | 0.4539 | -0.61% |
| 1995-12-14 | 0 | 1.650 | 1.620 | 1.650 | - | - | 320 | 496 | 1.5500 | 0.456 | 0.448 | 0.456 | - | - | 1,158 | 0.4284 | 0.00% |
| 1995-12-13 | 0 | 1.650 | 1.650 | 1.680 | - | - | 0 | 0 | - | 0.456 | 0.456 | 0.464 | - | - | 0 | - | 0.00% |
| 1995-12-12 | 0 | 1.650 | 1.650 | 1.670 | - | - | 0 | 0 | - | 0.456 | 0.456 | 0.462 | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.456 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 1.650 | 1.620 | 1.650 | 1.650 | 1.650 | 10,000 | 16,500 | 1.6500 | 0.456 | 0.448 | 0.456 | 0.456 | 0.456 | 36,184 | 0.4560 | 1.85% |
| 1995-12-07 | 0 | 1.620 | 1.620 | 1.630 | 1.620 | 1.630 | 112,256 | 182,359 | 1.6245 | 0.448 | 0.448 | 0.450 | 0.448 | 0.450 | 406,187 | 0.4490 | -1.82% |
| 1995-12-06 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 180,000 | 297,000 | 1.6500 | 0.456 | 0.456 | 0.464 | 0.456 | 0.456 | 651,312 | 0.4560 | -2.37% |
| 1995-12-05 | 0 | 1.690 | - | 1.710 | - | - | 0 | 0 | - | 0.467 | - | 0.473 | - | - | 0 | - | 0.00% |
| 1995-12-04 | 0 | 1.690 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.467 | 0.456 | 0.470 | - | - | 0 | - | 0.00% |
| 1995-12-01 | 0 | 1.690 | 1.650 | 1.690 | 1.710 | 1.710 | 10,000 | 17,100 | 1.7100 | 0.467 | 0.456 | 0.467 | 0.473 | 0.473 | 36,184 | 0.4726 | 0.00% |
| 1995-11-30 | 0 | 1.690 | - | 1.690 | 1.700 | 1.700 | 14,000 | 23,800 | 1.7000 | 0.467 | - | 0.467 | 0.470 | 0.470 | 50,658 | 0.4698 | 0.00% |
| 1995-11-29 | 0 | 1.690 | 1.650 | 1.690 | - | - | 0 | 0 | - | 0.467 | 0.456 | 0.467 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 1.690 | 1.640 | 1.690 | 1.650 | 1.690 | 304,912 | 508,928 | 1.6691 | 0.467 | 0.453 | 0.467 | 0.456 | 0.467 | 1,103,294 | 0.4613 | 0.60% |
| 1995-11-27 | 0 | 1.680 | 1.660 | - | 1.630 | 1.680 | 780,360 | 1,296,336 | 1.6612 | 0.464 | 0.459 | - | 0.450 | 0.464 | 2,823,656 | 0.4591 | 3.70% |
| 1995-11-24 | 0 | 1.620 | 1.580 | 1.630 | 1.620 | 1.620 | 50,000 | 81,000 | 1.6200 | 0.448 | 0.437 | 0.450 | 0.448 | 0.448 | 180,920 | 0.4477 | 2.53% |
| 1995-11-23 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 6,000 | 9,480 | 1.5800 | 0.437 | 0.434 | 0.439 | 0.437 | 0.437 | 21,710 | 0.4367 | 1.28% |
| 1995-11-22 | 0 | 1.560 | 1.550 | 1.590 | 1.540 | 1.560 | 102,672 | 159,461 | 1.5531 | 0.431 | 0.428 | 0.439 | 0.426 | 0.431 | 371,509 | 0.4292 | 2.63% |
| 1995-11-21 | 0 | 1.520 | 1.520 | 1.600 | 1.500 | 1.500 | 14,000 | 21,000 | 1.5000 | 0.420 | 0.420 | 0.442 | 0.415 | 0.415 | 50,658 | 0.4145 | -1.30% |
| 1995-11-20 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.426 | 0.415 | - | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.426 | 0.415 | - | - | - | 0 | - | 0.00% |
| 1995-11-16 | 0 | 1.540 | 1.540 | - | 1.540 | 1.550 | 50,000 | 77,200 | 1.5440 | 0.426 | 0.426 | - | 0.426 | 0.428 | 180,920 | 0.4267 | -1.91% |
| 1995-11-15 | 0 | 1.570 | - | - | - | - | 5,226 | 7,999 | 1.5306 | 0.434 | - | - | - | - | 18,910 | 0.4230 | 0.00% |
| 1995-11-14 | 0 | 1.570 | - | 1.570 | - | - | 0 | 0 | - | 0.434 | - | 0.434 | - | - | 0 | - | 0.00% |
| 1995-11-13 | 0 | 1.570 | - | 1.570 | - | - | 0 | 0 | - | 0.434 | - | 0.434 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 1.570 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.434 | 0.431 | 0.437 | - | - | 0 | - | 0.00% |
| 1995-11-09 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.600 | 430,000 | 685,400 | 1.5940 | 0.434 | 0.434 | 0.442 | 0.434 | 0.442 | 1,555,913 | 0.4405 | -2.48% |
| 1995-11-08 | 0 | 1.610 | 1.580 | 1.620 | 1.610 | 1.610 | 212,092 | 341,253 | 1.6090 | 0.445 | 0.437 | 0.448 | 0.445 | 0.445 | 767,434 | 0.4447 | -0.62% |
| 1995-11-07 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.620 | 168,608 | 271,770 | 1.6118 | 0.448 | 0.445 | 0.448 | 0.442 | 0.448 | 610,091 | 0.4455 | 1.25% |
| 1995-11-06 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.610 | 300,000 | 481,000 | 1.6033 | 0.442 | 0.437 | 0.442 | 0.442 | 0.445 | 1,085,520 | 0.4431 | -1.23% |
| 1995-11-03 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.640 | 50,000 | 80,880 | 1.6176 | 0.448 | 0.445 | 0.448 | 0.442 | 0.453 | 180,920 | 0.4470 | 1.25% |
| 1995-11-02 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 90,000 | 144,000 | 1.6000 | 0.442 | 0.442 | 0.445 | 0.442 | 0.442 | 325,656 | 0.4422 | 0.00% |
| 1995-10-31 | 0 | 1.600 | 1.590 | 1.620 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.442 | 0.439 | 0.448 | 0.442 | 0.442 | 361,840 | 0.4422 | 1.27% |
| 1995-10-30 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 307,742 | 483,210 | 1.5702 | 0.437 | 0.437 | 0.445 | 0.437 | 0.437 | 1,113,534 | 0.4339 | 0.64% |
| 1995-10-27 | 0 | 1.570 | 1.570 | 1.590 | 1.570 | 1.570 | 4,000 | 6,280 | 1.5700 | 0.434 | 0.434 | 0.439 | 0.434 | 0.434 | 14,474 | 0.4339 | -0.63% |
| 1995-10-26 | 0 | 1.580 | 1.570 | 1.650 | 1.570 | 1.600 | 1,440,000 | 2,289,500 | 1.5899 | 0.437 | 0.434 | 0.456 | 0.434 | 0.442 | 5,210,498 | 0.4394 | -2.47% |
| 1995-10-25 | 0 | 1.620 | 1.620 | 1.650 | 1.620 | 1.630 | 128,292 | 207,996 | 1.6213 | 0.448 | 0.448 | 0.456 | 0.448 | 0.450 | 464,212 | 0.4481 | -1.82% |
| 1995-10-24 | 0 | 1.650 | 1.640 | 1.660 | 1.630 | 1.660 | 110,000 | 180,360 | 1.6396 | 0.456 | 0.453 | 0.459 | 0.450 | 0.459 | 398,024 | 0.4531 | 1.85% |
| 1995-10-23 | 0 | 1.620 | 1.620 | 1.640 | 1.610 | 1.620 | 120,000 | 194,100 | 1.6175 | 0.448 | 0.448 | 0.453 | 0.445 | 0.448 | 434,208 | 0.4470 | 0.00% |
| 1995-10-20 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 204,132 | 327,177 | 1.6028 | 0.448 | 0.442 | 0.448 | 0.442 | 0.448 | 738,632 | 0.4430 | 1.25% |
| 1995-10-19 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.640 | 62,000 | 99,840 | 1.6103 | 0.442 | 0.442 | 0.450 | 0.442 | 0.453 | 224,341 | 0.4450 | 0.00% |
| 1995-10-18 | 0 | 1.600 | 1.600 | 1.670 | 1.600 | 1.640 | 139,084 | 225,552 | 1.6217 | 0.442 | 0.442 | 0.462 | 0.442 | 0.453 | 503,262 | 0.4482 | -4.19% |
| 1995-10-17 | 0 | 1.670 | 1.650 | 1.670 | 1.650 | 1.670 | 36,336 | 60,531 | 1.6659 | 0.462 | 0.456 | 0.462 | 0.456 | 0.462 | 131,478 | 0.4604 | 0.60% |
| 1995-10-16 | 0 | 1.660 | 1.650 | 1.660 | 1.650 | 1.680 | 410,000 | 680,200 | 1.6590 | 0.459 | 0.456 | 0.459 | 0.456 | 0.464 | 1,483,545 | 0.4585 | 0.61% |
| 1995-10-13 | 0 | 1.650 | 1.640 | 1.660 | 1.640 | 1.660 | 334,384 | 553,307 | 1.6547 | 0.456 | 0.453 | 0.459 | 0.453 | 0.459 | 1,209,936 | 0.4573 | 2.48% |
| 1995-10-12 | 0 | 1.610 | 1.600 | 1.640 | 1.600 | 1.610 | 56,304 | 90,208 | 1.6022 | 0.445 | 0.442 | 0.453 | 0.442 | 0.445 | 203,730 | 0.4428 | 1.26% |
| 1995-10-11 | 0 | 1.590 | 1.590 | 1.600 | 1.580 | 1.590 | 49,456 | 78,313 | 1.5835 | 0.439 | 0.439 | 0.442 | 0.437 | 0.439 | 178,952 | 0.4376 | 0.63% |
| 1995-10-10 | 0 | 1.580 | 1.580 | 1.590 | 1.570 | 1.580 | 256,000 | 402,980 | 1.5741 | 0.437 | 0.437 | 0.439 | 0.434 | 0.437 | 926,311 | 0.4350 | 0.00% |
| 1995-10-09 | 0 | 1.580 | 1.570 | 1.600 | 1.570 | 1.580 | 44,000 | 69,140 | 1.5714 | 0.437 | 0.434 | 0.442 | 0.434 | 0.437 | 159,210 | 0.4343 | 1.28% |
| 1995-10-06 | 0 | 1.560 | 1.550 | 1.580 | 1.560 | 1.560 | 24,000 | 37,440 | 1.5600 | 0.431 | 0.428 | 0.437 | 0.431 | 0.431 | 86,842 | 0.4311 | 1.30% |
| 1995-10-05 | 0 | 1.540 | 1.540 | 1.570 | 1.540 | 1.540 | 30,000 | 46,200 | 1.5400 | 0.426 | 0.426 | 0.434 | 0.426 | 0.426 | 108,552 | 0.4256 | 0.00% |
| 1995-10-04 | 0 | 1.540 | 1.530 | 1.580 | 1.520 | 1.540 | 55,200 | 84,672 | 1.5339 | 0.426 | 0.423 | 0.437 | 0.420 | 0.426 | 199,736 | 0.4239 | 1.32% |
| 1995-10-03 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 70,000 | 106,400 | 1.5200 | 0.420 | 0.420 | 0.426 | 0.420 | 0.420 | 253,288 | 0.4201 | 0.00% |
| 1995-10-02 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 60,000 | 91,200 | 1.5200 | 0.420 | 0.420 | 0.426 | 0.420 | 0.420 | 217,104 | 0.4201 | 0.66% |
| 1995-09-29 | 0 | 1.510 | 1.510 | 1.540 | 1.500 | 1.500 | 13,936 | 20,807 | 1.4930 | 0.417 | 0.417 | 0.426 | 0.415 | 0.415 | 50,426 | 0.4126 | -1.95% |
| 1995-09-28 | 0 | 1.540 | 1.500 | 1.540 | 1.550 | 1.550 | 2,000 | 3,100 | 1.5500 | 0.426 | 0.415 | 0.426 | 0.428 | 0.428 | 7,237 | 0.4284 | 2.67% |
| 1995-09-27 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 34,000 | 51,000 | 1.5000 | 0.415 | 0.415 | 0.420 | 0.415 | 0.415 | 123,026 | 0.4145 | 0.00% |
| 1995-09-26 | 0 | 1.500 | 1.500 | 1.510 | - | - | 0 | 0 | - | 0.415 | 0.415 | 0.417 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 1.500 | 1.490 | 1.520 | 1.480 | 1.500 | 434,000 | 645,260 | 1.4868 | 0.415 | 0.412 | 0.420 | 0.409 | 0.415 | 1,570,386 | 0.4109 | 0.00% |
| 1995-09-22 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 234,175 | 351,249 | 1.4999 | 0.415 | 0.415 | 0.420 | 0.415 | 0.415 | 847,339 | 0.4145 | 0.00% |
| 1995-09-21 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 178,000 | 267,000 | 1.5000 | 0.415 | 0.415 | 0.423 | 0.415 | 0.415 | 644,075 | 0.4145 | 0.00% |
| 1995-09-20 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 63,484 | 95,137 | 1.4986 | 0.415 | 0.415 | - | 0.415 | 0.415 | 229,711 | 0.4142 | 0.00% |
| 1995-09-19 | 0 | 1.500 | 1.480 | 1.520 | - | - | 0 | 0 | - | 0.415 | 0.409 | 0.420 | - | - | 0 | - | 0.00% |
| 1995-09-18 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 122,000 | 183,000 | 1.5000 | 0.415 | 0.415 | 0.420 | 0.415 | 0.415 | 441,445 | 0.4145 | 0.00% |
| 1995-09-15 | 0 | 1.500 | 1.500 | 1.520 | - | - | 22,048 | 32,908 | 1.4926 | 0.415 | 0.415 | 0.420 | - | - | 79,779 | 0.4125 | 0.00% |
| 1995-09-14 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 70,000 | 105,000 | 1.5000 | 0.415 | 0.415 | 0.420 | 0.415 | 0.415 | 253,288 | 0.4145 | 0.00% |
| 1995-09-13 | 0 | 1.500 | 1.500 | 1.540 | 1.490 | 1.500 | 562,000 | 841,480 | 1.4973 | 0.415 | 0.415 | 0.426 | 0.412 | 0.415 | 2,033,542 | 0.4138 | 1.35% |
| 1995-09-12 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.480 | 5,344 | 7,842 | 1.4674 | 0.409 | 0.409 | 0.412 | 0.409 | 0.409 | 19,337 | 0.4055 | 0.00% |
| 1995-09-11 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.490 | 620,000 | 917,800 | 1.4803 | 0.409 | 0.409 | 0.412 | 0.409 | 0.412 | 2,243,409 | 0.4091 | 0.00% |
| 1995-09-08 | 0 | 1.480 | 1.480 | 1.500 | 1.480 | 1.480 | 550,000 | 814,000 | 1.4800 | 0.409 | 0.409 | 0.415 | 0.409 | 0.409 | 1,990,121 | 0.4090 | 0.00% |
| 1995-09-07 | 0 | 1.480 | 1.480 | 1.500 | 1.480 | 1.490 | 1,640,000 | 2,427,700 | 1.4803 | 0.409 | 0.409 | 0.415 | 0.409 | 0.412 | 5,934,178 | 0.4091 | 0.00% |
| 1995-09-06 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.490 | 300,000 | 446,000 | 1.4867 | 0.409 | 0.409 | 0.412 | 0.409 | 0.412 | 1,085,520 | 0.4109 | 0.00% |
| 1995-09-05 | 0 | 1.480 | 1.470 | 1.490 | 1.480 | 1.490 | 350,000 | 519,000 | 1.4829 | 0.409 | 0.406 | 0.412 | 0.409 | 0.412 | 1,266,440 | 0.4098 | 0.00% |
| 1995-09-04 | 0 | 1.480 | 1.460 | 1.480 | 1.480 | 1.500 | 350,000 | 521,000 | 1.4886 | 0.409 | 0.403 | 0.409 | 0.409 | 0.415 | 1,266,440 | 0.4114 | -1.33% |
| 1995-09-01 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.415 | 0.415 | 0.420 | 0.415 | 0.415 | 74,780 | 0.4145 | -0.64% |
| 1995-08-31 | 0 | 1.560 | - | 1.580 | - | - | 0 | 0 | - | 0.417 | - | 0.423 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 1.560 | 1.530 | 1.580 | - | - | 0 | 0 | - | 0.417 | 0.409 | 0.423 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 1.560 | 1.520 | - | - | - | 0 | 0 | - | 0.417 | 0.407 | - | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 1.560 | 1.540 | 1.560 | 1.560 | 1.580 | 220,000 | 344,440 | 1.5656 | 0.417 | 0.412 | 0.417 | 0.417 | 0.423 | 822,583 | 0.4187 | 1.30% |
| 1995-08-24 | 0 | 1.540 | 1.540 | 1.570 | 1.520 | 1.540 | 26,968 | 41,324 | 1.5323 | 0.412 | 0.412 | 0.420 | 0.407 | 0.412 | 100,834 | 0.4098 | 0.00% |
| 1995-08-23 | 0 | 1.540 | 1.530 | 1.550 | 1.540 | 1.540 | 3,016,000 | 4,644,640 | 1.5400 | 0.412 | 0.409 | 0.415 | 0.412 | 0.412 | 11,276,869 | 0.4119 | 1.32% |
| 1995-08-22 | 0 | 1.520 | 1.520 | 1.560 | 1.520 | 1.520 | 1,000,000 | 1,520,000 | 1.5200 | 0.407 | 0.407 | 0.417 | 0.407 | 0.407 | 3,739,015 | 0.4065 | 1.33% |
| 1995-08-21 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.500 | 60,440 | 90,634 | 1.4996 | 0.401 | 0.401 | 0.407 | 0.401 | 0.401 | 225,986 | 0.4011 | -0.66% |
| 1995-08-18 | 0 | 1.510 | 1.510 | - | 1.510 | 1.510 | 1,002,000 | 1,523,020 | 1.5200 | 0.404 | 0.404 | - | 0.404 | 0.404 | 3,746,493 | 0.4065 | -0.66% |
| 1995-08-17 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.530 | 1,412,000 | 2,148,240 | 1.5214 | 0.407 | 0.407 | 0.412 | 0.407 | 0.409 | 5,279,489 | 0.4069 | 0.66% |
| 1995-08-16 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.520 | 357,000 | 539,450 | 1.5111 | 0.404 | 0.404 | 0.415 | 0.401 | 0.407 | 1,334,828 | 0.4041 | 0.67% |
| 1995-08-15 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.401 | 0.401 | - | 0.401 | 0.401 | 37,390 | 0.4012 | 0.00% |
| 1995-08-14 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 4,000 | 6,000 | 1.5000 | 0.401 | 0.401 | 0.415 | 0.401 | 0.401 | 14,956 | 0.4012 | -1.96% |
| 1995-08-11 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.409 | - | 0.409 | - | - | 0 | - | -2.55% |
| 1995-08-10 | 0 | 1.570 | - | - | - | - | 0 | 0 | - | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-09 | 0 | 1.570 | 1.540 | 1.600 | - | - | 0 | 0 | - | 0.420 | 0.412 | 0.428 | - | - | 0 | - | 0.00% |
| 1995-08-08 | 0 | 1.570 | 1.560 | 1.580 | 1.570 | 1.580 | 160,000 | 251,500 | 1.5719 | 0.420 | 0.417 | 0.423 | 0.420 | 0.423 | 598,242 | 0.4204 | -0.63% |
| 1995-08-07 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 0.423 | 0.420 | 0.425 | 0.423 | 0.423 | 373,901 | 0.4226 | 0.00% |
| 1995-08-04 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 18,000 | 28,440 | 1.5800 | 0.423 | 0.423 | 0.431 | 0.423 | 0.423 | 67,302 | 0.4226 | -1.25% |
| 1995-08-03 | 0 | 1.600 | 1.580 | 1.600 | 1.570 | 1.600 | 148,000 | 234,740 | 1.5861 | 0.428 | 0.423 | 0.428 | 0.420 | 0.428 | 553,374 | 0.4242 | 2.56% |
| 1995-08-02 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.580 | 46,912 | 73,528 | 1.5674 | 0.417 | 0.417 | 0.423 | 0.417 | 0.423 | 175,405 | 0.4192 | -1.27% |
| 1995-08-01 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 70,000 | 110,600 | 1.5800 | 0.423 | 0.423 | 0.428 | 0.423 | 0.423 | 261,731 | 0.4226 | 2.60% |
| 1995-07-31 | 0 | 1.540 | 1.540 | 1.580 | 1.540 | 1.540 | 114,000 | 175,560 | 1.5400 | 0.412 | 0.412 | 0.423 | 0.412 | 0.412 | 426,248 | 0.4119 | 0.00% |
| 1995-07-28 | 0 | 1.540 | 1.540 | 1.580 | 1.540 | 1.540 | 350,564 | 539,829 | 1.5399 | 0.412 | 0.412 | 0.423 | 0.412 | 0.412 | 1,310,764 | 0.4118 | -1.28% |
| 1995-07-27 | 0 | 1.560 | - | - | - | - | 0 | 0 | - | 0.417 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-26 | 0 | 1.560 | 1.540 | 1.570 | - | - | 1,264 | 1,883 | 1.4897 | 0.417 | 0.412 | 0.420 | - | - | 4,726 | 0.3984 | 0.00% |
| 1995-07-25 | 0 | 1.560 | 1.530 | 1.570 | 1.560 | 1.560 | 20,000 | 31,200 | 1.5600 | 0.417 | 0.409 | 0.420 | 0.417 | 0.417 | 74,780 | 0.4172 | 2.63% |
| 1995-07-24 | 0 | 1.520 | 1.520 | 1.580 | 1.520 | 1.550 | 352,532 | 539,935 | 1.5316 | 0.407 | 0.407 | 0.423 | 0.407 | 0.415 | 1,318,122 | 0.4096 | -2.56% |
| 1995-07-21 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.560 | 18,800 | 29,280 | 1.5574 | 0.417 | 0.417 | 0.428 | 0.417 | 0.417 | 70,293 | 0.4165 | 0.00% |
| 1995-07-20 | 0 | 1.560 | - | 1.600 | - | - | 0 | 0 | - | 0.417 | - | 0.428 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 1.560 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.417 | 0.407 | 0.428 | - | - | 0 | - | 0.00% |
| 1995-07-18 | 0 | 1.560 | 1.560 | 1.600 | 1.550 | 1.560 | 48,000 | 74,720 | 1.5567 | 0.417 | 0.417 | 0.428 | 0.415 | 0.417 | 179,473 | 0.4163 | 1.30% |
| 1995-07-17 | 0 | 1.540 | 1.540 | 1.560 | 1.540 | 1.540 | 80,000 | 123,200 | 1.5400 | 0.412 | 0.412 | 0.417 | 0.412 | 0.412 | 299,121 | 0.4119 | -1.28% |
| 1995-07-14 | 0 | 1.560 | 1.560 | 1.580 | 1.550 | 1.560 | 30,000 | 46,700 | 1.5567 | 0.417 | 0.417 | 0.423 | 0.415 | 0.417 | 112,170 | 0.4163 | 0.00% |
| 1995-07-13 | 0 | 1.560 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.417 | 0.417 | 0.423 | - | - | 0 | - | 0.00% |
| 1995-07-12 | 0 | 1.560 | 1.560 | 1.580 | 1.530 | 1.570 | 716,680 | 1,103,380 | 1.5396 | 0.417 | 0.417 | 0.423 | 0.409 | 0.420 | 2,679,677 | 0.4118 | 1.96% |
| 1995-07-11 | 0 | 1.530 | 1.530 | 1.540 | 1.520 | 1.530 | 520,000 | 793,100 | 1.5252 | 0.409 | 0.409 | 0.412 | 0.407 | 0.409 | 1,944,288 | 0.4079 | -0.65% |
| 1995-07-10 | 0 | 1.540 | 1.540 | 1.570 | 1.540 | 1.540 | 60,000 | 92,400 | 1.5400 | 0.412 | 0.412 | 0.420 | 0.412 | 0.412 | 224,341 | 0.4119 | -0.65% |
| 1995-07-07 | 0 | 1.550 | 1.540 | 1.550 | 1.530 | 1.550 | 71,900 | 110,674 | 1.5393 | 0.415 | 0.412 | 0.415 | 0.409 | 0.415 | 268,835 | 0.4117 | 1.31% |
| 1995-07-06 | 0 | 1.530 | 1.530 | 1.570 | 1.530 | 1.530 | 70,000 | 107,100 | 1.5300 | 0.409 | 0.409 | 0.420 | 0.409 | 0.409 | 261,731 | 0.4092 | 0.66% |
| 1995-07-05 | 0 | 1.520 | 1.510 | 1.530 | 1.500 | 1.520 | 398,000 | 602,980 | 1.5150 | 0.407 | 0.404 | 0.409 | 0.401 | 0.407 | 1,488,128 | 0.4052 | 2.01% |
| 1995-07-04 | 0 | 1.490 | 1.490 | 1.500 | 1.490 | 1.520 | 250,000 | 376,000 | 1.5040 | 0.399 | 0.399 | 0.401 | 0.399 | 0.407 | 934,754 | 0.4022 | -0.67% |
| 1995-07-03 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 20,772 | 31,104 | 1.4974 | 0.401 | 0.401 | 0.409 | 0.401 | 0.401 | 77,667 | 0.4005 | 0.67% |
| 1995-06-30 | 0 | 1.490 | 1.490 | - | 1.490 | 1.490 | 2,532 | 3,741 | 1.4775 | 0.399 | 0.399 | - | 0.399 | 0.399 | 9,467 | 0.3952 | 0.00% |
| 1995-06-29 | 0 | 1.490 | 1.490 | 1.580 | - | - | 0 | 0 | - | 0.399 | 0.399 | 0.423 | - | - | 0 | - | 0.00% |
| 1995-06-28 | 0 | 1.490 | 1.490 | 1.570 | 1.490 | 1.540 | 301,264 | 455,208 | 1.5110 | 0.399 | 0.399 | 0.420 | 0.399 | 0.412 | 1,126,431 | 0.4041 | -3.25% |
| 1995-06-27 | 0 | 1.540 | 1.540 | 1.590 | - | - | 0 | 0 | - | 0.412 | 0.412 | 0.425 | - | - | 0 | - | 0.00% |
| 1995-06-26 | 0 | 1.540 | 1.520 | 1.570 | - | - | 1,000 | 1,480 | 1.4800 | 0.412 | 0.407 | 0.420 | - | - | 3,739 | 0.3958 | 0.00% |
| 1995-06-23 | 0 | 1.540 | 1.520 | 1.570 | - | - | 0 | 0 | - | 0.412 | 0.407 | 0.420 | - | - | 0 | - | 0.00% |
| 1995-06-22 | 0 | 1.540 | 1.510 | - | - | - | 0 | 0 | - | 0.412 | 0.404 | - | - | - | 0 | - | 0.00% |
| 1995-06-21 | 0 | 1.540 | 1.520 | 1.550 | 1.530 | 1.540 | 205,000 | 313,500 | 1.5293 | 0.412 | 0.407 | 0.415 | 0.409 | 0.412 | 766,498 | 0.4090 | 0.00% |
| 1995-06-20 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.550 | 70,704 | 109,342 | 1.5465 | 0.412 | 0.412 | 0.415 | 0.412 | 0.415 | 264,363 | 0.4136 | -1.28% |
| 1995-06-16 | 0 | 1.560 | 1.550 | 1.570 | 1.560 | 1.600 | 1,083,068 | 1,710,683 | 1.5795 | 0.417 | 0.415 | 0.420 | 0.417 | 0.428 | 4,049,607 | 0.4224 | -1.89% |
| 1995-06-15 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.590 | 350,268 | 553,402 | 1.5799 | 0.425 | 0.423 | 0.425 | 0.420 | 0.425 | 1,309,657 | 0.4226 | 1.27% |
| 1995-06-14 | 0 | 1.570 | 1.560 | 1.580 | 1.570 | 1.590 | 283,732 | 447,287 | 1.5764 | 0.420 | 0.417 | 0.423 | 0.420 | 0.425 | 1,060,878 | 0.4216 | 0.64% |
| 1995-06-13 | 0 | 1.560 | 1.550 | 1.590 | 1.550 | 1.600 | 454,264 | 714,784 | 1.5735 | 0.417 | 0.415 | 0.425 | 0.415 | 0.428 | 1,698,500 | 0.4208 | 0.00% |
| 1995-06-12 | 0 | 1.560 | 1.560 | - | 1.560 | 1.560 | 30,000 | 46,800 | 1.5600 | 0.417 | 0.417 | - | 0.417 | 0.417 | 112,170 | 0.4172 | -2.50% |
| 1995-06-09 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.630 | 110,000 | 177,500 | 1.6136 | 0.428 | 0.428 | 0.439 | 0.428 | 0.436 | 411,292 | 0.4316 | -2.44% |
| 1995-06-08 | 0 | 1.640 | 1.570 | - | 1.570 | 1.640 | 1,127,796 | 1,820,532 | 1.6142 | 0.439 | 0.420 | - | 0.420 | 0.439 | 4,216,846 | 0.4317 | 2.50% |
| 1995-06-07 | 0 | 1.600 | 1.580 | 1.600 | - | - | 0 | 0 | - | 0.428 | 0.423 | 0.428 | - | - | 0 | - | 0.00% |
| 1995-06-06 | 0 | 1.600 | 1.590 | 1.640 | 1.590 | 1.620 | 804,480 | 1,287,954 | 1.6010 | 0.428 | 0.425 | 0.439 | 0.425 | 0.433 | 3,007,963 | 0.4282 | 0.00% |
| 1995-06-05 | 0 | 1.600 | 1.590 | 1.660 | 1.590 | 1.600 | 274,356 | 437,085 | 1.5931 | 0.428 | 0.425 | 0.444 | 0.425 | 0.428 | 1,025,821 | 0.4261 | 0.63% |
| 1995-06-01 | 0 | 1.590 | 1.590 | 1.640 | 1.590 | 1.600 | 284,000 | 453,060 | 1.5953 | 0.425 | 0.425 | 0.439 | 0.425 | 0.428 | 1,061,880 | 0.4267 | -5.36% |
| 1995-05-31 | 0 | 1.680 | 1.570 | 1.680 | 1.570 | 1.680 | 173,452 | 280,060 | 1.6146 | 0.449 | 0.420 | 0.449 | 0.420 | 0.449 | 648,540 | 0.4318 | 3.07% |
| 1995-05-30 | 0 | 1.630 | 1.570 | 1.630 | 1.570 | 1.630 | 5,484 | 8,656 | 1.5784 | 0.436 | 0.420 | 0.436 | 0.420 | 0.436 | 20,505 | 0.4221 | 1.87% |
| 1995-05-29 | 0 | 1.600 | 1.600 | 1.620 | 1.560 | 1.600 | 78,336 | 124,664 | 1.5914 | 0.428 | 0.428 | 0.433 | 0.417 | 0.428 | 292,899 | 0.4256 | 0.00% |
| 1995-05-26 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.428 | 0.428 | 0.439 | 0.428 | 0.428 | 186,951 | 0.4279 | -3.03% |
| 1995-05-25 | 0 | 1.650 | 1.610 | 1.660 | 1.600 | 1.670 | 546,532 | 881,099 | 1.6122 | 0.441 | 0.431 | 0.444 | 0.428 | 0.447 | 2,043,491 | 0.4312 | 1.85% |
| 1995-05-24 | 0 | 1.620 | 1.600 | 1.620 | 1.630 | 1.660 | 284,000 | 464,040 | 1.6339 | 0.433 | 0.428 | 0.433 | 0.436 | 0.444 | 1,061,880 | 0.4370 | -3.57% |
| 1995-05-23 | 0 | 1.680 | 1.650 | 1.670 | 1.600 | 1.690 | 869,644 | 1,419,699 | 1.6325 | 0.449 | 0.441 | 0.447 | 0.428 | 0.452 | 3,251,612 | 0.4366 | 6.33% |
| 1995-05-22 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 58,000 | 91,640 | 1.5800 | 0.423 | 0.423 | 0.428 | 0.423 | 0.423 | 216,863 | 0.4226 | 0.00% |
| 1995-05-19 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 0.423 | 0.423 | 0.431 | 0.423 | 0.423 | 373,901 | 0.4226 | -1.86% |
| 1995-05-18 | 0 | 1.610 | 1.600 | 1.620 | 1.610 | 1.610 | 140,948 | 226,860 | 1.6095 | 0.431 | 0.428 | 0.433 | 0.431 | 0.431 | 527,007 | 0.4305 | 0.00% |
| 1995-05-17 | 0 | 1.610 | 1.580 | 1.610 | 1.580 | 1.610 | 829,444 | 1,311,906 | 1.5817 | 0.431 | 0.423 | 0.431 | 0.423 | 0.431 | 3,101,303 | 0.4230 | 0.00% |
| 1995-05-16 | 0 | 1.610 | 1.590 | 1.610 | 1.570 | 1.610 | 140,000 | 223,600 | 1.5971 | 0.431 | 0.425 | 0.431 | 0.420 | 0.431 | 523,462 | 0.4272 | 2.55% |
| 1995-05-15 | 0 | 1.570 | 1.570 | 1.630 | 1.570 | 1.570 | 5,372 | 8,352 | 1.5547 | 0.420 | 0.420 | 0.436 | 0.420 | 0.420 | 20,086 | 0.4158 | -2.48% |
| 1995-05-12 | 0 | 1.610 | 1.610 | 1.620 | 1.590 | 1.630 | 483,872 | 777,523 | 1.6069 | 0.431 | 0.431 | 0.433 | 0.425 | 0.436 | 1,809,205 | 0.4298 | 1.90% |
| 1995-05-11 | 0 | 1.580 | 1.580 | 1.600 | 1.560 | 1.600 | 462,820 | 730,738 | 1.5789 | 0.423 | 0.423 | 0.428 | 0.417 | 0.428 | 1,730,491 | 0.4223 | -1.25% |
| 1995-05-10 | 0 | 1.600 | 1.540 | 1.600 | 1.590 | 1.600 | 90,412 | 144,110 | 1.5939 | 0.428 | 0.412 | 0.428 | 0.425 | 0.428 | 338,052 | 0.4263 | 1.27% |
| 1995-05-09 | 0 | 1.580 | 1.540 | 1.590 | 1.530 | 1.580 | 37,600 | 58,444 | 1.5544 | 0.423 | 0.412 | 0.425 | 0.409 | 0.423 | 140,587 | 0.4157 | 4.64% |
| 1995-05-08 | 0 | 1.510 | 1.490 | 1.540 | 1.510 | 1.510 | 150,000 | 226,500 | 1.5100 | 0.404 | 0.399 | 0.412 | 0.404 | 0.404 | 560,852 | 0.4038 | 2.72% |
| 1995-05-05 | 0 | 1.470 | 1.460 | 1.500 | - | - | 0 | 0 | - | 0.393 | 0.390 | 0.401 | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 1.470 | 1.470 | - | 1.470 | 1.470 | 100,000 | 147,000 | 1.4700 | 0.393 | 0.393 | - | 0.393 | 0.393 | 373,901 | 0.3932 | -1.34% |
| 1995-05-03 | 0 | 1.490 | 1.490 | - | 1.490 | 1.490 | 7,600 | 11,228 | 1.4774 | 0.399 | 0.399 | - | 0.399 | 0.399 | 28,417 | 0.3951 | 2.05% |
| 1995-05-02 | 0 | 1.460 | 1.460 | 1.500 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.390 | 0.390 | 0.401 | 0.388 | 0.388 | 373,901 | 0.3878 | 0.69% |
| 1995-05-01 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 50,000 | 72,500 | 1.4500 | 0.388 | 0.388 | 0.401 | 0.388 | 0.388 | 186,951 | 0.3878 | -1.36% |
| 1995-04-28 | 0 | 1.470 | 1.470 | 1.520 | 1.460 | 1.460 | 20,000 | 29,200 | 1.4600 | 0.393 | 0.393 | 0.407 | 0.390 | 0.390 | 74,780 | 0.3905 | -2.00% |
| 1995-04-27 | 0 | 1.500 | 1.480 | - | 1.480 | 1.500 | 90,000 | 134,800 | 1.4978 | 0.401 | 0.396 | - | 0.396 | 0.401 | 336,511 | 0.4006 | 2.74% |
| 1995-04-26 | 0 | 1.460 | 1.440 | 1.500 | 1.460 | 1.470 | 90,000 | 131,600 | 1.4622 | 0.390 | 0.385 | 0.401 | 0.390 | 0.393 | 336,511 | 0.3911 | -5.19% |
| 1995-04-25 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.412 | 0.401 | - | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 1.540 | 1.500 | 1.540 | - | - | 0 | 0 | - | 0.412 | 0.401 | 0.412 | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 1.540 | 1.530 | 1.580 | 1.500 | 1.540 | 102,000 | 155,480 | 1.5243 | 0.412 | 0.409 | 0.423 | 0.401 | 0.412 | 381,380 | 0.4077 | 2.67% |
| 1995-04-20 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 8,000 | 12,000 | 1.5000 | 0.401 | 0.401 | 0.409 | 0.401 | 0.401 | 29,912 | 0.4012 | -0.66% |
| 1995-04-19 | 0 | 1.510 | 1.500 | 1.540 | 1.510 | 1.510 | 50,000 | 75,500 | 1.5100 | 0.404 | 0.401 | 0.412 | 0.404 | 0.404 | 186,951 | 0.4038 | 0.00% |
| 1995-04-18 | 0 | 1.510 | 1.510 | 1.540 | - | - | 3,024 | 4,385 | 1.4501 | 0.404 | 0.404 | 0.412 | - | - | 11,307 | 0.3878 | 0.00% |
| 1995-04-13 | 0 | 1.510 | 1.510 | 1.530 | 1.500 | 1.530 | 26,000 | 39,420 | 1.5162 | 0.404 | 0.404 | 0.409 | 0.401 | 0.409 | 97,214 | 0.4055 | 0.67% |
| 1995-04-12 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.401 | 0.401 | 0.409 | 0.401 | 0.401 | 74,780 | 0.4012 | 0.00% |
| 1995-04-11 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.520 | 153,008 | 229,852 | 1.5022 | 0.401 | 0.401 | 0.409 | 0.401 | 0.407 | 572,099 | 0.4018 | -1.32% |
| 1995-04-10 | 0 | 1.520 | 1.520 | 1.540 | 1.500 | 1.520 | 66,288 | 100,055 | 1.5094 | 0.407 | 0.407 | 0.412 | 0.401 | 0.407 | 247,852 | 0.4037 | -0.65% |
| 1995-04-07 | 0 | 1.530 | 1.500 | 1.550 | 1.530 | 1.530 | 70,000 | 107,100 | 1.5300 | 0.409 | 0.401 | 0.415 | 0.409 | 0.409 | 261,731 | 0.4092 | 0.66% |
| 1995-04-06 | 0 | 1.520 | 1.510 | - | 1.510 | 1.520 | 68,000 | 103,080 | 1.5159 | 0.407 | 0.404 | - | 0.404 | 0.407 | 254,253 | 0.4054 | 0.66% |
| 1995-04-04 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.510 | 84,000 | 126,840 | 1.5100 | 0.404 | 0.404 | 0.409 | 0.404 | 0.404 | 314,077 | 0.4038 | 0.00% |
| 1995-04-03 | 0 | 1.510 | 1.510 | 1.540 | 1.510 | 1.510 | 2,000 | 3,020 | 1.5100 | 0.404 | 0.404 | 0.412 | 0.404 | 0.404 | 7,478 | 0.4038 | -2.58% |
| 1995-03-31 | 0 | 1.550 | 1.510 | 1.570 | - | - | 0 | 0 | - | 0.415 | 0.404 | 0.420 | - | - | 0 | - | 0.00% |
| 1995-03-30 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.570 | 416,000 | 651,000 | 1.5649 | 0.415 | 0.415 | 0.420 | 0.415 | 0.420 | 1,555,430 | 0.4185 | 0.00% |
| 1995-03-29 | 0 | 1.550 | 1.500 | 1.560 | 1.530 | 1.550 | 156,748 | 240,722 | 1.5357 | 0.415 | 0.401 | 0.417 | 0.409 | 0.415 | 586,083 | 0.4107 | 2.65% |
| 1995-03-28 | 0 | 1.510 | 1.500 | 1.520 | 1.500 | 1.510 | 128,000 | 192,160 | 1.5013 | 0.404 | 0.401 | 0.407 | 0.401 | 0.404 | 478,594 | 0.4015 | 0.67% |
| 1995-03-27 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.520 | 250,096 | 376,138 | 1.5040 | 0.401 | 0.396 | 0.409 | 0.401 | 0.407 | 935,113 | 0.4022 | 2.04% |
| 1995-03-24 | 0 | 1.470 | 1.470 | 1.500 | - | - | 0 | 0 | - | 0.393 | 0.393 | 0.401 | - | - | 0 | - | 0.68% |
| 1995-03-23 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 2,000 | 2,920 | 1.4600 | 0.390 | 0.390 | - | 0.390 | 0.390 | 7,478 | 0.3905 | -2.01% |
| 1995-03-22 | 0 | 1.490 | 1.490 | - | 1.480 | 1.520 | 101,264 | 150,123 | 1.4825 | 0.399 | 0.399 | - | 0.396 | 0.407 | 378,628 | 0.3965 | -0.67% |
| 1995-03-21 | 0 | 1.500 | 1.490 | 1.520 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.401 | 0.399 | 0.407 | 0.401 | 0.401 | 112,170 | 0.4012 | 1.35% |
| 1995-03-20 | 0 | 1.480 | 1.480 | - | 1.470 | 1.470 | 14,836 | 21,750 | 1.4660 | 0.396 | 0.396 | - | 0.393 | 0.393 | 55,472 | 0.3921 | 0.68% |
| 1995-03-17 | 0 | 1.470 | 1.470 | 1.500 | - | - | 0 | 0 | - | 0.393 | 0.393 | 0.401 | - | - | 0 | - | 0.00% |
| 1995-03-16 | 0 | 1.470 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.393 | 0.388 | 0.401 | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.490 | 180,000 | 267,100 | 1.4839 | 0.393 | 0.393 | 0.399 | 0.393 | 0.399 | 673,023 | 0.3969 | 2.80% |
| 1995-03-14 | 0 | 1.430 | 1.430 | 1.460 | 1.430 | 1.430 | 4,434 | 6,315 | 1.4242 | 0.382 | 0.382 | 0.390 | 0.382 | 0.382 | 16,579 | 0.3809 | -1.38% |
| 1995-03-13 | 0 | 1.450 | 1.450 | 1.470 | 1.440 | 1.450 | 243,360 | 350,990 | 1.4423 | 0.388 | 0.388 | 0.393 | 0.385 | 0.388 | 909,927 | 0.3857 | 0.69% |
| 1995-03-10 | 0 | 1.440 | 1.440 | 1.460 | 1.440 | 1.450 | 24,000 | 34,660 | 1.4442 | 0.385 | 0.385 | 0.390 | 0.385 | 0.388 | 89,736 | 0.3862 | -2.04% |
| 1995-03-09 | 0 | 1.470 | 1.430 | 1.510 | 1.470 | 1.470 | 4,000 | 5,880 | 1.4700 | 0.393 | 0.382 | 0.404 | 0.393 | 0.393 | 14,956 | 0.3932 | 2.80% |
| 1995-03-08 | 0 | 1.430 | 1.430 | 1.480 | 1.420 | 1.440 | 102,532 | 145,614 | 1.4202 | 0.382 | 0.382 | 0.396 | 0.380 | 0.385 | 383,369 | 0.3798 | -2.72% |
| 1995-03-07 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.480 | 605,000 | 893,680 | 1.4772 | 0.393 | 0.393 | 0.399 | 0.393 | 0.396 | 2,262,104 | 0.3951 | -0.68% |
| 1995-03-06 | 0 | 1.480 | 1.460 | 1.490 | 1.470 | 1.480 | 140,000 | 206,300 | 1.4736 | 0.396 | 0.390 | 0.399 | 0.393 | 0.396 | 523,462 | 0.3941 | 0.00% |
| 1995-03-03 | 0 | 1.480 | 1.440 | 1.480 | - | - | 0 | 0 | - | 0.396 | 0.385 | 0.396 | - | - | 0 | - | -1.33% |
| 1995-03-02 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.401 | - | 0.401 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 1.500 | - | 1.530 | - | - | 3,484 | 4,849 | 1.3918 | 0.401 | - | 0.409 | - | - | 13,027 | 0.3722 | 0.00% |
| 1995-02-28 | 0 | 1.500 | 1.460 | 1.540 | 1.450 | 1.500 | 110,000 | 161,000 | 1.4636 | 0.401 | 0.390 | 0.412 | 0.388 | 0.401 | 411,292 | 0.3914 | 4.90% |
| 1995-02-27 | 0 | 1.430 | 1.430 | - | 1.430 | 1.430 | 20,000 | 28,600 | 1.4300 | 0.382 | 0.382 | - | 0.382 | 0.382 | 74,780 | 0.3825 | -0.69% |
| 1995-02-24 | 0 | 1.440 | 1.430 | 1.460 | 1.440 | 1.440 | 135,320 | 194,768 | 1.4393 | 0.385 | 0.382 | 0.390 | 0.385 | 0.385 | 505,963 | 0.3849 | -1.37% |
| 1995-02-23 | 0 | 1.460 | 1.440 | 1.460 | 1.440 | 1.460 | 100,764 | 146,054 | 1.4495 | 0.390 | 0.385 | 0.390 | 0.385 | 0.390 | 376,758 | 0.3877 | 1.39% |
| 1995-02-22 | 0 | 1.440 | 1.420 | 1.460 | 1.440 | 1.440 | 48,000 | 69,120 | 1.4400 | 0.385 | 0.380 | 0.390 | 0.385 | 0.385 | 179,473 | 0.3851 | -1.37% |
| 1995-02-21 | 0 | 1.460 | 1.440 | 1.460 | 1.440 | 1.460 | 100,000 | 145,000 | 1.4500 | 0.390 | 0.385 | 0.390 | 0.385 | 0.390 | 373,901 | 0.3878 | -1.35% |
| 1995-02-20 | 0 | 1.480 | 1.380 | 1.480 | - | - | 0 | 0 | - | 0.396 | 0.369 | 0.396 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 1.480 | 1.450 | 1.520 | 1.480 | 1.480 | 380,000 | 562,400 | 1.4800 | 0.396 | 0.388 | 0.407 | 0.396 | 0.396 | 1,420,826 | 0.3958 | -1.33% |
| 1995-02-16 | 0 | 1.500 | 1.480 | 1.530 | 1.460 | 1.520 | 740,000 | 1,106,000 | 1.4946 | 0.401 | 0.396 | 0.409 | 0.390 | 0.407 | 2,766,871 | 0.3997 | 3.45% |
| 1995-02-15 | 0 | 1.450 | 1.410 | 1.470 | 1.420 | 1.450 | 200,000 | 286,900 | 1.4345 | 0.388 | 0.377 | 0.393 | 0.380 | 0.388 | 747,803 | 0.3837 | 2.11% |
| 1995-02-14 | 0 | 1.420 | 1.410 | 1.430 | 1.410 | 1.420 | 100,000 | 141,500 | 1.4150 | 0.380 | 0.377 | 0.382 | 0.377 | 0.380 | 373,901 | 0.3784 | 0.71% |
| 1995-02-13 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.420 | 352,000 | 497,960 | 1.4147 | 0.377 | 0.377 | 0.382 | 0.377 | 0.380 | 1,316,133 | 0.3784 | -1.40% |
| 1995-02-10 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.460 | 388,000 | 561,000 | 1.4459 | 0.382 | 0.382 | 0.385 | 0.382 | 0.390 | 1,450,738 | 0.3867 | -2.05% |
| 1995-02-09 | 0 | 1.460 | 1.450 | 1.460 | 1.440 | 1.480 | 750,000 | 1,097,500 | 1.4633 | 0.390 | 0.388 | 0.390 | 0.385 | 0.396 | 2,804,261 | 0.3914 | 2.10% |
| 1995-02-08 | 0 | 1.430 | 1.420 | 1.470 | 1.430 | 1.430 | 51,264 | 73,206 | 1.4280 | 0.382 | 0.380 | 0.393 | 0.382 | 0.382 | 191,677 | 0.3819 | 0.00% |
| 1995-02-07 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.480 | 321,900 | 468,241 | 1.4546 | 0.382 | 0.382 | 0.385 | 0.382 | 0.396 | 1,203,589 | 0.3890 | -2.05% |
| 1995-02-06 | 0 | 1.460 | 1.460 | 1.480 | 1.410 | 1.460 | 110,000 | 156,900 | 1.4264 | 0.390 | 0.390 | 0.396 | 0.377 | 0.390 | 411,292 | 0.3815 | 5.04% |
| 1995-02-03 | 0 | 1.390 | - | - | 1.390 | 1.390 | 100,000 | 139,000 | 1.3900 | 0.372 | - | - | 0.372 | 0.372 | 373,901 | 0.3718 | 0.00% |
| 1995-01-30 | 0 | 1.390 | - | 1.410 | 1.390 | 1.390 | 100,000 | 139,000 | 1.3900 | 0.372 | - | 0.377 | 0.372 | 0.372 | 373,901 | 0.3718 | 0.72% |
| 1995-01-27 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.390 | 350,000 | 483,500 | 1.3814 | 0.369 | 0.369 | 0.372 | 0.366 | 0.372 | 1,308,655 | 0.3695 | -1.43% |
| 1995-01-26 | 0 | 1.400 | 1.360 | 1.400 | 1.400 | 1.400 | 200,000 | 280,000 | 1.4000 | 0.374 | 0.364 | 0.374 | 0.374 | 0.374 | 747,803 | 0.3744 | 1.45% |
| 1995-01-25 | 0 | 1.380 | 1.370 | 1.380 | 1.330 | 1.380 | 700,000 | 958,500 | 1.3693 | 0.369 | 0.366 | 0.369 | 0.356 | 0.369 | 2,617,310 | 0.3662 | 4.55% |
| 1995-01-24 | 0 | 1.320 | 1.310 | 1.320 | 1.320 | 1.340 | 1,392,000 | 1,850,260 | 1.3292 | 0.353 | 0.350 | 0.353 | 0.353 | 0.358 | 5,204,709 | 0.3555 | -2.22% |
| 1995-01-23 | 0 | 1.350 | 1.290 | - | - | - | 0 | 0 | - | 0.361 | 0.345 | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.360 | 190,000 | 256,600 | 1.3505 | 0.361 | 0.361 | 0.374 | 0.361 | 0.364 | 710,413 | 0.3612 | -2.17% |
| 1995-01-19 | 0 | 1.380 | 1.370 | 1.400 | 1.380 | 1.380 | 20,000 | 27,600 | 1.3800 | 0.369 | 0.366 | 0.374 | 0.369 | 0.369 | 74,780 | 0.3691 | -1.43% |
| 1995-01-18 | 0 | 1.400 | 1.400 | 1.420 | 1.390 | 1.410 | 337,152 | 471,409 | 1.3982 | 0.374 | 0.374 | 0.380 | 0.372 | 0.377 | 1,260,616 | 0.3740 | 2.19% |
| 1995-01-17 | 0 | 1.370 | 1.370 | 1.390 | 1.370 | 1.390 | 540,000 | 745,800 | 1.3811 | 0.366 | 0.366 | 0.372 | 0.366 | 0.372 | 2,019,068 | 0.3694 | -1.44% |
| 1995-01-16 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.390 | 378,000 | 525,100 | 1.3892 | 0.372 | 0.372 | 0.374 | 0.369 | 0.372 | 1,413,348 | 0.3715 | 1.46% |
| 1995-01-13 | 0 | 1.370 | 1.360 | - | 1.370 | 1.370 | 561,000 | 768,510 | 1.3699 | 0.366 | 0.364 | - | 0.366 | 0.366 | 2,097,587 | 0.3664 | -1.44% |
| 1995-01-12 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.390 | 330,000 | 458,200 | 1.3885 | 0.372 | 0.372 | 0.374 | 0.369 | 0.372 | 1,233,875 | 0.3714 | 0.00% |
| 1995-01-11 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.450 | 1,118,000 | 1,575,780 | 1.4095 | 0.372 | 0.372 | 0.374 | 0.369 | 0.388 | 4,180,219 | 0.3770 | 0.00% |
| 1995-01-10 | 0 | 1.390 | 1.380 | - | 1.370 | 1.390 | 2,072,000 | 2,858,960 | 1.3798 | 0.372 | 0.369 | - | 0.366 | 0.372 | 7,747,239 | 0.3690 | -0.71% |
| 1995-01-09 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.410 | 2,660,000 | 3,720,000 | 1.3985 | 0.374 | 0.374 | 0.377 | 0.372 | 0.377 | 9,945,779 | 0.3740 | 0.72% |
| 1995-01-06 | 0 | 1.390 | 1.380 | 1.410 | 1.380 | 1.400 | 910,000 | 1,264,800 | 1.3899 | 0.372 | 0.369 | 0.377 | 0.369 | 0.374 | 3,402,503 | 0.3717 | -2.11% |
| 1995-01-05 | 0 | 1.420 | 1.410 | - | 1.420 | 1.420 | 200,000 | 284,000 | 1.4200 | 0.380 | 0.377 | - | 0.380 | 0.380 | 747,803 | 0.3798 | 0.00% |
| 1995-01-04 | 0 | 1.420 | 1.400 | 1.460 | 1.420 | 1.500 | 1,344,000 | 1,949,700 | 1.4507 | 0.380 | 0.374 | 0.390 | 0.380 | 0.401 | 5,025,236 | 0.3880 | -5.33% |
| 1995-01-03 | 0 | 1.500 | 1.460 | 1.500 | 1.500 | 1.540 | 70,000 | 107,000 | 1.5286 | 0.401 | 0.390 | 0.401 | 0.401 | 0.412 | 261,731 | 0.4088 | -5.06% |
| 1994-12-30 | 0 | 1.580 | 1.540 | 1.600 | 1.580 | 1.580 | 62,000 | 97,960 | 1.5800 | 0.423 | 0.412 | 0.428 | 0.423 | 0.423 | 231,819 | 0.4226 | 0.00% |
| 1994-12-29 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.423 | - | 0.423 | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 1.580 | 1.580 | 1.610 | 1.580 | 1.580 | 130,000 | 205,400 | 1.5800 | 0.423 | 0.423 | 0.431 | 0.423 | 0.423 | 486,072 | 0.4226 | 0.00% |
| 1994-12-23 | 0 | 1.580 | - | 1.600 | - | - | 0 | 0 | - | 0.423 | - | 0.428 | - | - | 0 | - | 0.00% |
| 1994-12-22 | 0 | 1.580 | 1.560 | - | - | - | 0 | 0 | - | 0.423 | 0.417 | - | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 12,243 | 19,329 | 1.5788 | 0.423 | 0.423 | - | 0.423 | 0.423 | 45,777 | 0.4222 | 0.00% |
| 1994-12-20 | 0 | 1.580 | 1.570 | - | 1.580 | 1.580 | 30,000 | 47,400 | 1.5800 | 0.423 | 0.420 | - | 0.423 | 0.423 | 112,170 | 0.4226 | 0.32% |
| 1994-12-19 | 0 | 1.600 | 1.580 | - | - | - | 288 | 438 | 1.5208 | 0.421 | 0.416 | - | - | - | 1,094 | 0.4004 | 0.00% |
| 1994-12-16 | 0 | 1.600 | 1.560 | 1.630 | 1.600 | 1.630 | 58,000 | 93,700 | 1.6155 | 0.421 | 0.411 | 0.429 | 0.421 | 0.429 | 220,305 | 0.4253 | -3.03% |
| 1994-12-15 | 0 | 1.650 | 1.580 | 1.650 | 1.540 | 1.650 | 54,081 | 87,380 | 1.6157 | 0.434 | 0.416 | 0.434 | 0.405 | 0.434 | 205,419 | 0.4254 | 7.14% |
| 1994-12-14 | 0 | 1.540 | 1.540 | 1.560 | 1.530 | 1.530 | 40,000 | 61,200 | 1.5300 | 0.405 | 0.405 | 0.411 | 0.403 | 0.403 | 151,935 | 0.4028 | 1.99% |
| 1994-12-13 | 0 | 1.510 | 1.490 | - | 1.460 | 1.510 | 70,000 | 103,900 | 1.4843 | 0.398 | 0.392 | - | 0.384 | 0.398 | 265,885 | 0.3908 | 3.42% |
| 1994-12-12 | 0 | 1.460 | 1.460 | 1.500 | 1.450 | 1.500 | 210,000 | 306,100 | 1.4576 | 0.384 | 0.384 | 0.395 | 0.382 | 0.395 | 797,656 | 0.3837 | 0.00% |
| 1994-12-09 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.490 | 220,000 | 326,400 | 1.4836 | 0.384 | 0.384 | 0.395 | 0.384 | 0.392 | 835,640 | 0.3906 | -3.95% |
| 1994-12-08 | 0 | 1.520 | 1.500 | 1.520 | 1.520 | 1.540 | 300,000 | 459,000 | 1.5300 | 0.400 | 0.395 | 0.400 | 0.400 | 0.405 | 1,139,509 | 0.4028 | -2.56% |
| 1994-12-07 | 0 | 1.560 | 1.550 | 1.590 | 1.560 | 1.580 | 258,000 | 404,280 | 1.5670 | 0.411 | 0.408 | 0.419 | 0.411 | 0.416 | 979,978 | 0.4125 | 0.00% |
| 1994-12-06 | 0 | 1.560 | 1.560 | 1.590 | 1.550 | 1.550 | 130,000 | 201,500 | 1.5500 | 0.411 | 0.411 | 0.419 | 0.408 | 0.408 | 493,787 | 0.4081 | -1.89% |
| 1994-12-05 | 0 | 1.590 | 1.560 | 1.590 | 1.510 | 1.590 | 22,000 | 34,820 | 1.5827 | 0.419 | 0.411 | 0.419 | 0.398 | 0.419 | 83,564 | 0.4167 | 2.58% |
| 1994-12-02 | 0 | 1.550 | 1.550 | 1.590 | 1.540 | 1.550 | 1,150,000 | 1,775,600 | 1.5440 | 0.408 | 0.408 | 0.419 | 0.405 | 0.408 | 4,368,119 | 0.4065 | -1.90% |
| 1994-12-01 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.600 | 858,000 | 1,361,540 | 1.5869 | 0.416 | 0.413 | 0.416 | 0.416 | 0.421 | 3,258,997 | 0.4178 | 1.28% |
| 1994-11-30 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 267,152 | 420,739 | 1.5749 | 0.411 | 0.411 | 0.421 | 0.411 | 0.421 | 1,014,741 | 0.4146 | -2.50% |
| 1994-11-29 | 0 | 1.600 | 1.600 | 1.700 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.421 | 0.421 | 0.448 | 0.421 | 0.421 | 379,836 | 0.4212 | -5.88% |
| 1994-11-28 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.448 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 1.700 | 1.650 | - | - | - | 0 | 0 | - | 0.448 | 0.434 | - | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 1.700 | 1.650 | - | - | - | 0 | 0 | - | 0.448 | 0.434 | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 1.700 | 1.600 | - | - | - | 0 | 0 | - | 0.448 | 0.421 | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 1.700 | 1.700 | 1.760 | 1.700 | 1.760 | 198,000 | 339,280 | 1.7135 | 0.448 | 0.448 | 0.463 | 0.448 | 0.463 | 752,076 | 0.4511 | -3.41% |
| 1994-11-21 | 0 | 1.760 | 1.760 | 1.800 | 1.760 | 1.760 | 414,672 | 729,569 | 1.7594 | 0.463 | 0.463 | 0.474 | 0.463 | 0.463 | 1,575,075 | 0.4632 | 1.15% |
| 1994-11-18 | 0 | 1.740 | 1.730 | 1.750 | 1.730 | 1.750 | 366,000 | 636,680 | 1.7396 | 0.458 | 0.455 | 0.461 | 0.455 | 0.461 | 1,390,201 | 0.4580 | -0.57% |
| 1994-11-17 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.760 | 130,000 | 228,500 | 1.7577 | 0.461 | 0.461 | 0.471 | 0.461 | 0.463 | 493,787 | 0.4627 | -1.13% |
| 1994-11-16 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.780 | 850,000 | 1,512,200 | 1.7791 | 0.466 | 0.466 | 0.474 | 0.466 | 0.469 | 3,228,610 | 0.4684 | -0.56% |
| 1994-11-15 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.790 | 402,532 | 717,580 | 1.7827 | 0.469 | 0.469 | 0.477 | 0.469 | 0.471 | 1,528,963 | 0.4693 | 0.56% |
| 1994-11-14 | 0 | 1.770 | 1.760 | 1.770 | - | - | 0 | 0 | - | 0.466 | 0.463 | 0.466 | - | - | 0 | - | -0.56% |
| 1994-11-11 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.790 | 300,000 | 535,000 | 1.7833 | 0.469 | 0.469 | 0.474 | 0.469 | 0.471 | 1,139,509 | 0.4695 | -0.56% |
| 1994-11-10 | 0 | 1.790 | 1.790 | 1.810 | - | - | 0 | 0 | - | 0.471 | 0.471 | 0.477 | - | - | 0 | - | 0.56% |
| 1994-11-09 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.800 | 360,000 | 644,900 | 1.7914 | 0.469 | 0.469 | 0.474 | 0.469 | 0.474 | 1,367,411 | 0.4716 | -1.66% |
| 1994-11-08 | 0 | 1.810 | 1.790 | 1.840 | 1.810 | 1.830 | 140,000 | 253,800 | 1.8129 | 0.477 | 0.471 | 0.484 | 0.477 | 0.482 | 531,771 | 0.4773 | -1.09% |
| 1994-11-07 | 0 | 1.830 | 1.820 | 1.840 | - | - | 0 | 0 | - | 0.482 | 0.479 | 0.484 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 1.830 | 1.830 | - | 1.830 | 1.850 | 232,000 | 427,960 | 1.8447 | 0.482 | 0.482 | - | 0.482 | 0.487 | 881,221 | 0.4856 | -1.61% |
| 1994-11-03 | 0 | 1.860 | 1.840 | 1.880 | 1.860 | 1.870 | 228,000 | 425,320 | 1.8654 | 0.490 | 0.484 | 0.495 | 0.490 | 0.492 | 866,027 | 0.4911 | -1.06% |
| 1994-11-02 | 0 | 1.880 | 1.860 | 1.880 | - | - | 0 | 0 | - | 0.495 | 0.490 | 0.495 | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 1.880 | 1.880 | 1.910 | 1.870 | 1.880 | 100,000 | 187,100 | 1.8710 | 0.495 | 0.495 | 0.503 | 0.492 | 0.495 | 379,836 | 0.4926 | -1.57% |
| 1994-10-31 | 0 | 1.910 | 1.860 | - | 1.860 | 1.910 | 1,049,264 | 1,973,155 | 1.8805 | 0.503 | 0.490 | - | 0.490 | 0.503 | 3,985,487 | 0.4951 | 1.60% |
| 1994-10-28 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 20,000 | 37,600 | 1.8800 | 0.495 | 0.492 | 0.495 | 0.495 | 0.495 | 75,967 | 0.4949 | 0.53% |
| 1994-10-27 | 0 | 1.870 | 1.870 | 1.890 | - | - | 0 | 0 | - | 0.492 | 0.492 | 0.498 | - | - | 0 | - | 0.54% |
| 1994-10-26 | 0 | 1.860 | 1.840 | 1.890 | - | - | 3,483 | 6,419 | 1.8430 | 0.490 | 0.484 | 0.498 | - | - | 13,230 | 0.4852 | 0.00% |
| 1994-10-25 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.870 | 70,000 | 130,700 | 1.8671 | 0.490 | 0.490 | 0.498 | 0.490 | 0.492 | 265,885 | 0.4916 | -0.53% |
| 1994-10-24 | 0 | 1.870 | 1.850 | 1.890 | - | - | 0 | 0 | - | 0.492 | 0.487 | 0.498 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 1.870 | 1.850 | 1.900 | 1.860 | 1.870 | 363,161 | 677,444 | 1.8654 | 0.492 | 0.487 | 0.500 | 0.490 | 0.492 | 1,379,418 | 0.4911 | 0.00% |
| 1994-10-20 | 0 | 1.870 | 1.860 | 1.900 | 1.870 | 1.870 | 100,772 | 188,390 | 1.8695 | 0.492 | 0.490 | 0.500 | 0.492 | 0.492 | 382,769 | 0.4922 | -0.53% |
| 1994-10-19 | 0 | 1.880 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.495 | 0.490 | 0.500 | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 1.880 | 1.860 | 1.880 | 1.880 | 1.880 | 100,000 | 188,000 | 1.8800 | 0.495 | 0.490 | 0.495 | 0.495 | 0.495 | 379,836 | 0.4949 | 0.00% |
| 1994-10-17 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.900 | 54,000 | 102,520 | 1.8985 | 0.495 | 0.495 | 0.500 | 0.495 | 0.500 | 205,112 | 0.4998 | 0.00% |
| 1994-10-14 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.880 | 62,000 | 116,560 | 1.8800 | 0.495 | 0.495 | 0.500 | 0.495 | 0.495 | 235,499 | 0.4949 | -1.57% |
| 1994-10-12 | 0 | 1.910 | - | 1.930 | - | - | 0 | 0 | - | 0.503 | - | 0.508 | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 1.910 | - | 1.940 | - | - | 0 | 0 | - | 0.503 | - | 0.511 | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 1.910 | - | 1.940 | - | - | 0 | 0 | - | 0.503 | - | 0.511 | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.503 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.503 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-05 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.503 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-04 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 0.503 | 0.500 | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 1.910 | 1.890 | - | - | - | 0 | 0 | - | 0.503 | 0.498 | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 20,000 | 38,200 | 1.9100 | 0.503 | 0.503 | - | 0.503 | 0.503 | 75,967 | 0.5028 | -1.04% |
| 1994-09-29 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.930 | 46,000 | 88,780 | 1.9300 | 0.508 | 0.508 | 0.513 | 0.508 | 0.508 | 174,725 | 0.5081 | -0.52% |
| 1994-09-28 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.940 | 20,000 | 38,620 | 1.9310 | 0.511 | 0.511 | 0.513 | 0.508 | 0.511 | 75,967 | 0.5084 | -0.51% |
| 1994-09-27 | 0 | 1.950 | - | 1.950 | 1.950 | 1.950 | 30,632 | 59,701 | 1.9490 | 0.513 | - | 0.513 | 0.513 | 0.513 | 116,351 | 0.5131 | -1.02% |
| 1994-09-26 | 0 | 1.970 | - | 1.970 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 1.970 | - | - | - | - | 0 | 0 | - | 0.519 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 1.970 | - | 2.000 | - | - | 0 | 0 | - | 0.519 | - | 0.527 | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 1.970 | 1.950 | 2.000 | 1.950 | 1.970 | 86,000 | 169,020 | 1.9653 | 0.519 | 0.513 | 0.527 | 0.513 | 0.519 | 326,659 | 0.5174 | 2.07% |
| 1994-09-16 | 0 | 1.930 | 1.930 | 1.970 | 1.930 | 1.950 | 180,000 | 348,400 | 1.9356 | 0.508 | 0.508 | 0.519 | 0.508 | 0.513 | 683,706 | 0.5096 | 2.66% |
| 1994-09-15 | 0 | 1.880 | 1.880 | - | 1.870 | 1.930 | 977,000 | 1,838,080 | 1.8814 | 0.495 | 0.495 | - | 0.492 | 0.508 | 3,711,002 | 0.4953 | -3.59% |
| 1994-09-14 | 0 | 1.950 | 1.930 | 1.960 | 1.930 | 1.985 | 477,500 | 938,487 | 1.9654 | 0.513 | 0.508 | 0.516 | 0.508 | 0.523 | 1,813,719 | 0.5174 | -1.76% |
| 1994-09-13 | 0 | 1.985 | 1.975 | 1.990 | 1.980 | 1.990 | 576,000 | 1,143,980 | 1.9861 | 0.523 | 0.520 | 0.524 | 0.521 | 0.524 | 2,187,858 | 0.5229 | -0.75% |
| 1994-09-12 | 0 | 2.000 | 1.985 | 2.000 | 1.980 | 2.000 | 560,000 | 1,115,800 | 1.9925 | 0.527 | 0.523 | 0.527 | 0.521 | 0.527 | 2,127,084 | 0.5246 | 0.00% |
| 1994-09-09 | 0 | 2.000 | 1.990 | 2.020 | 1.990 | 2.020 | 1,492,000 | 2,989,100 | 2.0034 | 0.527 | 0.524 | 0.532 | 0.524 | 0.532 | 5,667,159 | 0.5274 | 0.00% |
| 1994-09-08 | 0 | 2.000 | 1.990 | 2.020 | 2.000 | 2.000 | 608,000 | 1,216,000 | 2.0000 | 0.527 | 0.524 | 0.532 | 0.527 | 0.527 | 2,309,405 | 0.5265 | 0.00% |
| 1994-09-07 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.060 | 1,541,068 | 3,117,721 | 2.0231 | 0.527 | 0.527 | 0.532 | 0.527 | 0.542 | 5,853,538 | 0.5326 | -4.31% |
| 1994-09-06 | 0 | 2.090 | 2.070 | - | 2.050 | 2.090 | 260,000 | 533,800 | 2.0531 | 0.550 | 0.545 | - | 0.540 | 0.550 | 987,575 | 0.5405 | 1.95% |
| 1994-09-05 | 0 | 2.050 | 2.050 | 2.070 | 2.050 | 2.070 | 477,000 | 980,750 | 2.0561 | 0.540 | 0.540 | 0.545 | 0.540 | 0.545 | 1,811,820 | 0.5413 | 0.00% |
| 1994-09-02 | 0 | 2.050 | 2.050 | 2.070 | 2.050 | 2.060 | 230,000 | 472,000 | 2.0522 | 0.540 | 0.540 | 0.545 | 0.540 | 0.542 | 873,624 | 0.5403 | -0.97% |
| 1994-09-01 | 0 | 2.070 | 2.060 | 2.080 | 2.050 | 2.120 | 340,000 | 701,200 | 2.0624 | 0.545 | 0.542 | 0.548 | 0.540 | 0.558 | 1,291,444 | 0.5430 | 0.98% |
| 1994-08-31 | 0 | 2.050 | 2.020 | - | - | - | 632 | 1,201 | 1.9003 | 0.540 | 0.532 | - | - | - | 2,401 | 0.5003 | 0.00% |
| 1994-08-30 | 0 | 2.100 | 2.070 | 2.100 | 2.100 | 2.100 | 100,000 | 210,000 | 2.1000 | 0.540 | 0.532 | 0.540 | 0.540 | 0.540 | 389,101 | 0.5397 | 0.48% |
| 1994-08-26 | 0 | 2.090 | 2.050 | 2.090 | 2.070 | 2.090 | 73,264 | 152,320 | 2.0791 | 0.537 | 0.527 | 0.537 | 0.532 | 0.537 | 285,071 | 0.5343 | -1.42% |
| 1994-08-25 | 0 | 2.120 | 2.030 | 2.120 | 2.000 | 2.120 | 110,000 | 221,860 | 2.0169 | 0.545 | 0.522 | 0.545 | 0.514 | 0.545 | 428,011 | 0.5184 | 7.07% |
| 1994-08-24 | 0 | 1.980 | 1.970 | 1.990 | 1.970 | 1.990 | 472,000 | 934,760 | 1.9804 | 0.509 | 0.506 | 0.511 | 0.506 | 0.511 | 1,836,555 | 0.5090 | -1.00% |
| 1994-08-23 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.050 | 426,000 | 870,900 | 2.0444 | 0.514 | 0.514 | 0.519 | 0.514 | 0.527 | 1,657,569 | 0.5254 | -2.44% |
| 1994-08-22 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.100 | 420,000 | 869,600 | 2.0705 | 0.527 | 0.527 | 0.535 | 0.527 | 0.540 | 1,634,223 | 0.5321 | -1.91% |
| 1994-08-19 | 0 | 2.090 | 2.070 | 2.100 | 2.060 | 2.100 | 898,000 | 1,865,600 | 2.0775 | 0.537 | 0.532 | 0.540 | 0.529 | 0.540 | 3,494,125 | 0.5339 | -0.48% |
| 1994-08-18 | 0 | 2.100 | 2.090 | 2.100 | 2.090 | 2.140 | 312,000 | 660,160 | 2.1159 | 0.540 | 0.537 | 0.540 | 0.537 | 0.550 | 1,213,994 | 0.5438 | -1.87% |
| 1994-08-17 | 0 | 2.140 | 2.140 | 2.150 | 2.140 | 2.240 | 490,528 | 1,061,936 | 2.1649 | 0.550 | 0.550 | 0.553 | 0.550 | 0.576 | 1,908,648 | 0.5564 | 0.00% |
| 1994-08-16 | 0 | 2.140 | 2.130 | 2.140 | 2.140 | 2.180 | 368,000 | 792,560 | 2.1537 | 0.550 | 0.547 | 0.550 | 0.550 | 0.560 | 1,431,891 | 0.5535 | -2.73% |
| 1994-08-15 | 0 | 2.200 | 2.170 | 2.200 | 2.200 | 2.300 | 130,000 | 286,500 | 2.2038 | 0.565 | 0.558 | 0.565 | 0.565 | 0.591 | 505,831 | 0.5664 | -0.90% |
| 1994-08-12 | 0 | 2.220 | 2.200 | 2.250 | 2.200 | 2.220 | 160,000 | 353,100 | 2.2069 | 0.571 | 0.565 | 0.578 | 0.565 | 0.571 | 622,561 | 0.5672 | 0.45% |
| 1994-08-11 | 0 | 2.210 | 2.200 | - | - | - | 0 | 0 | - | 0.568 | 0.565 | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 2.210 | 2.170 | 2.220 | 2.200 | 2.210 | 20,000 | 44,100 | 2.2050 | 0.568 | 0.558 | 0.571 | 0.565 | 0.568 | 77,820 | 0.5667 | 1.38% |
| 1994-08-09 | 0 | 2.180 | 2.160 | 2.210 | 2.180 | 2.220 | 31,520 | 68,840 | 2.1840 | 0.560 | 0.555 | 0.568 | 0.560 | 0.571 | 122,645 | 0.5613 | -3.54% |
| 1994-08-08 | 0 | 2.260 | - | 2.270 | 2.260 | 2.330 | 2,154,000 | 4,946,380 | 2.2964 | 0.581 | - | 0.583 | 0.581 | 0.599 | 8,381,230 | 0.5902 | -0.88% |
| 1994-08-05 | 0 | 2.280 | 2.250 | 2.280 | 2.260 | 2.280 | 640,000 | 1,452,400 | 2.2694 | 0.586 | 0.578 | 0.586 | 0.581 | 0.586 | 2,490,245 | 0.5832 | 0.88% |
| 1994-08-04 | 0 | 2.260 | 2.200 | 2.260 | 2.200 | 2.260 | 270,808 | 601,596 | 2.2215 | 0.581 | 0.565 | 0.581 | 0.565 | 0.581 | 1,053,716 | 0.5709 | 2.73% |
| 1994-08-03 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 430,616 | 934,732 | 2.1707 | 0.565 | 0.553 | 0.565 | 0.553 | 0.565 | 1,675,530 | 0.5579 | 3.29% |
| 1994-08-02 | 0 | 2.130 | 2.100 | - | 2.070 | 2.130 | 378,000 | 792,300 | 2.0960 | 0.547 | 0.540 | - | 0.532 | 0.547 | 1,470,801 | 0.5387 | 2.90% |
| 1994-08-01 | 0 | 2.070 | 2.050 | 2.110 | 2.070 | 2.070 | 51,760 | 106,932 | 2.0659 | 0.532 | 0.527 | 0.542 | 0.532 | 0.532 | 201,399 | 0.5309 | 0.00% |
| 1994-07-29 | 0 | 2.070 | 2.040 | 2.100 | 2.040 | 2.070 | 520,000 | 1,067,600 | 2.0531 | 0.532 | 0.524 | 0.540 | 0.524 | 0.532 | 2,023,324 | 0.5276 | -0.96% |
| 1994-07-28 | 0 | 2.090 | - | 2.110 | - | - | 0 | 0 | - | 0.537 | - | 0.542 | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 2.090 | 2.040 | 2.090 | 2.040 | 2.090 | 420,000 | 858,800 | 2.0448 | 0.537 | 0.524 | 0.537 | 0.524 | 0.537 | 1,634,223 | 0.5255 | 2.45% |
| 1994-07-26 | 0 | 2.040 | 2.040 | 2.090 | 2.040 | 2.040 | 100,000 | 204,000 | 2.0400 | 0.524 | 0.524 | 0.537 | 0.524 | 0.524 | 389,101 | 0.5243 | -0.49% |
| 1994-07-25 | 0 | 2.050 | 2.020 | 2.050 | 2.050 | 2.050 | 33,040 | 67,732 | 2.0500 | 0.527 | 0.519 | 0.527 | 0.527 | 0.527 | 128,559 | 0.5269 | 0.00% |
| 1994-07-22 | 0 | 2.050 | 2.020 | 2.050 | 2.050 | 2.050 | 96,000 | 196,800 | 2.0500 | 0.527 | 0.519 | 0.527 | 0.527 | 0.527 | 373,537 | 0.5269 | 0.00% |
| 1994-07-21 | 0 | 2.050 | 2.030 | - | 2.050 | 2.050 | 23,300 | 47,765 | 2.0500 | 0.527 | 0.522 | - | 0.527 | 0.527 | 90,660 | 0.5269 | 0.00% |
| 1994-07-20 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 250,000 | 512,500 | 2.0500 | 0.527 | 0.527 | 0.540 | 0.527 | 0.527 | 972,752 | 0.5269 | -0.97% |
| 1994-07-19 | 0 | 2.070 | 2.050 | 2.120 | 2.070 | 2.070 | 30,000 | 62,100 | 2.0700 | 0.532 | 0.527 | 0.545 | 0.532 | 0.532 | 116,730 | 0.5320 | -0.96% |
| 1994-07-18 | 0 | 2.090 | 2.090 | 2.130 | 2.040 | 2.090 | 170,000 | 353,140 | 2.0773 | 0.537 | 0.537 | 0.547 | 0.524 | 0.537 | 661,471 | 0.5339 | 4.50% |
| 1994-07-15 | 0 | 2.000 | 1.980 | - | 1.980 | 2.000 | 120,000 | 236,800 | 1.9733 | 0.514 | 0.509 | - | 0.509 | 0.514 | 466,921 | 0.5072 | 1.52% |
| 1994-07-14 | 0 | 1.970 | 1.970 | 1.990 | - | - | 363 | 693 | 1.9091 | 0.506 | 0.506 | 0.511 | - | - | 1,412 | 0.4906 | 0.51% |
| 1994-07-13 | 0 | 1.960 | 1.950 | - | 1.920 | 1.960 | 52,000 | 100,880 | 1.9400 | 0.504 | 0.501 | - | 0.493 | 0.504 | 202,332 | 0.4986 | 2.08% |
| 1994-07-12 | 0 | 1.920 | 1.920 | 1.940 | 1.900 | 1.920 | 34,840 | 66,746 | 1.9158 | 0.493 | 0.493 | 0.499 | 0.488 | 0.493 | 135,563 | 0.4924 | 1.05% |
| 1994-07-11 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 180,000 | 342,000 | 1.9000 | 0.488 | 0.488 | 0.496 | 0.488 | 0.488 | 700,381 | 0.4883 | -1.55% |
| 1994-07-08 | 0 | 1.930 | 1.900 | 1.930 | 1.900 | 1.930 | 46,000 | 88,200 | 1.9174 | 0.496 | 0.488 | 0.496 | 0.488 | 0.496 | 178,986 | 0.4928 | 1.58% |
| 1994-07-07 | 0 | 1.900 | 1.900 | 1.920 | 1.880 | 1.900 | 290,000 | 547,800 | 1.8890 | 0.488 | 0.488 | 0.493 | 0.483 | 0.488 | 1,128,392 | 0.4855 | 0.00% |
| 1994-07-06 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.900 | 98,368 | 186,862 | 1.8996 | 0.488 | 0.488 | 0.493 | 0.488 | 0.488 | 382,751 | 0.4882 | -0.52% |
| 1994-07-05 | 0 | 1.910 | 1.905 | - | - | - | 1,452 | 2,773 | 1.9098 | 0.491 | 0.490 | - | - | - | 5,650 | 0.4908 | 0.00% |
| 1994-07-04 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 160,000 | 305,600 | 1.9100 | 0.491 | 0.491 | - | 0.491 | 0.491 | 622,561 | 0.4909 | -2.05% |
| 1994-07-01 | 0 | 1.950 | 1.940 | 1.950 | 1.945 | 1.950 | 200,000 | 389,400 | 1.9470 | 0.501 | 0.499 | 0.501 | 0.500 | 0.501 | 778,201 | 0.5004 | -0.51% |
| 1994-06-30 | 0 | 1.960 | 1.960 | 1.990 | 1.950 | 1.960 | 280,000 | 548,200 | 1.9579 | 0.504 | 0.504 | 0.511 | 0.501 | 0.504 | 1,089,482 | 0.5032 | 2.08% |
| 1994-06-29 | 0 | 1.920 | 1.910 | - | 1.910 | 1.920 | 417,000 | 797,120 | 1.9116 | 0.493 | 0.491 | - | 0.491 | 0.493 | 1,622,550 | 0.4913 | -0.52% |
| 1994-06-28 | 0 | 1.930 | 1.910 | 1.940 | 1.930 | 1.970 | 418,000 | 816,320 | 1.9529 | 0.496 | 0.491 | 0.499 | 0.496 | 0.506 | 1,626,441 | 0.5019 | -1.53% |
| 1994-06-27 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.970 | 182,000 | 358,040 | 1.9673 | 0.504 | 0.504 | 0.509 | 0.504 | 0.506 | 708,163 | 0.5056 | -2.00% |
| 1994-06-24 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.000 | 340,000 | 680,000 | 2.0000 | 0.514 | 0.511 | 0.514 | 0.514 | 0.514 | 1,322,942 | 0.5140 | 0.50% |
| 1994-06-23 | 0 | 1.990 | 1.980 | 2.050 | 1.980 | 2.050 | 657,442 | 1,318,462 | 2.0054 | 0.511 | 0.509 | 0.527 | 0.509 | 0.527 | 2,558,112 | 0.5154 | -2.93% |
| 1994-06-22 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 190,000 | 389,250 | 2.0487 | 0.527 | 0.520 | 0.527 | 0.520 | 0.527 | 739,291 | 0.5265 | 0.00% |
| 1994-06-21 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 100,000 | 203,000 | 2.0300 | 0.527 | 0.527 | 0.533 | 0.520 | 0.527 | 389,101 | 0.5217 | -1.20% |
| 1994-06-20 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.533 | 0.527 | 0.533 | 0.533 | 0.533 | 38,910 | 0.5333 | 0.00% |
| 1994-06-17 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 90,000 | 185,500 | 2.0611 | 0.533 | 0.527 | 0.533 | 0.527 | 0.533 | 350,191 | 0.5297 | 3.75% |
| 1994-06-16 | 0 | 2.000 | 1.980 | 2.175 | 2.000 | 2.025 | 190,000 | 381,000 | 2.0053 | 0.514 | 0.509 | 0.559 | 0.514 | 0.520 | 739,291 | 0.5154 | -6.98% |
| 1994-06-15 | 0 | 2.150 | 2.100 | 2.225 | - | - | 0 | 0 | - | 0.553 | 0.540 | 0.572 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 2.150 | 2.100 | 2.225 | 2.100 | 2.150 | 50,000 | 107,000 | 2.1400 | 0.553 | 0.540 | 0.572 | 0.540 | 0.553 | 194,550 | 0.5500 | -1.15% |
| 1994-06-09 | 0 | 2.175 | 2.150 | 2.250 | 2.175 | 2.175 | 10,000 | 21,750 | 2.1750 | 0.559 | 0.553 | 0.578 | 0.559 | 0.559 | 38,910 | 0.5590 | -3.33% |
| 1994-06-08 | 0 | 2.250 | 2.175 | 2.275 | 2.175 | 2.250 | 428,000 | 947,650 | 2.2141 | 0.578 | 0.559 | 0.585 | 0.559 | 0.578 | 1,665,351 | 0.5690 | 2.27% |
| 1994-06-07 | 0 | 2.200 | 2.150 | 2.250 | 2.200 | 2.225 | 41,448 | 91,291 | 2.2025 | 0.565 | 0.553 | 0.578 | 0.565 | 0.572 | 161,274 | 0.5661 | -2.22% |
| 1994-06-06 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 114,000 | 256,500 | 2.2500 | 0.578 | 0.578 | 0.585 | 0.578 | 0.578 | 443,575 | 0.5783 | 3.45% |
| 1994-06-03 | 0 | 2.175 | 2.175 | 2.250 | - | - | 0 | 0 | - | 0.559 | 0.559 | 0.578 | - | - | 0 | - | 1.16% |
| 1994-06-02 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.225 | 142,000 | 312,550 | 2.2011 | 0.553 | 0.553 | 0.591 | 0.553 | 0.572 | 552,523 | 0.5657 | -6.52% |
| 1994-06-01 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 18,000 | 41,400 | 2.3000 | 0.591 | 0.585 | 0.591 | 0.591 | 0.591 | 70,038 | 0.5911 | 0.00% |
| 1994-05-31 | 0 | 2.300 | 2.250 | 2.400 | - | - | 1,264 | 2,591 | 2.0498 | 0.591 | 0.578 | 0.617 | - | - | 4,918 | 0.5268 | 0.00% |
| 1994-05-30 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.591 | 0.578 | 0.591 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 384,000 | 885,950 | 2.3072 | 0.591 | 0.591 | 0.604 | 0.591 | 0.604 | 1,494,147 | 0.5929 | 0.00% |
| 1994-05-26 | 0 | 2.300 | 2.250 | 2.375 | 2.300 | 2.325 | 132,036 | 305,483 | 2.3136 | 0.591 | 0.578 | 0.610 | 0.591 | 0.598 | 513,753 | 0.5946 | -3.16% |
| 1994-05-25 | 0 | 2.375 | 2.350 | 2.375 | 2.375 | 2.400 | 442,000 | 1,054,650 | 2.3861 | 0.610 | 0.604 | 0.610 | 0.610 | 0.617 | 1,719,825 | 0.6132 | 1.06% |
| 1994-05-24 | 0 | 2.350 | 2.325 | 2.400 | 2.325 | 2.350 | 280,000 | 656,250 | 2.3438 | 0.604 | 0.598 | 0.617 | 0.598 | 0.604 | 1,089,482 | 0.6024 | 0.00% |
| 1994-05-23 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.425 | 198,000 | 469,900 | 2.3732 | 0.604 | 0.604 | 0.610 | 0.604 | 0.623 | 770,419 | 0.6099 | -1.05% |
| 1994-05-20 | 0 | 2.375 | 2.375 | 2.450 | 2.350 | 2.450 | 536,000 | 1,280,650 | 2.3893 | 0.610 | 0.610 | 0.630 | 0.604 | 0.630 | 2,085,580 | 0.6140 | 3.26% |
| 1994-05-19 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.425 | 1,004,000 | 2,365,600 | 2.3562 | 0.591 | 0.585 | 0.591 | 0.585 | 0.623 | 3,906,571 | 0.6055 | -6.12% |
| 1994-05-18 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 1,176,000 | 2,881,200 | 2.4500 | 0.630 | 0.630 | 0.636 | 0.630 | 0.630 | 4,575,825 | 0.6297 | 4.26% |
| 1994-05-17 | 0 | 2.350 | 2.325 | 2.375 | 2.325 | 2.425 | 763,500 | 1,818,725 | 2.3821 | 0.604 | 0.598 | 0.610 | 0.598 | 0.623 | 2,970,784 | 0.6122 | -2.08% |
| 1994-05-16 | 0 | 2.400 | 2.350 | 2.450 | 2.275 | 2.500 | 930,000 | 2,148,150 | 2.3098 | 0.617 | 0.604 | 0.630 | 0.585 | 0.643 | 3,618,637 | 0.5936 | 6.67% |
| 1994-05-13 | 0 | 2.250 | 2.250 | 2.275 | 2.175 | 2.250 | 560,000 | 1,240,750 | 2.2156 | 0.578 | 0.578 | 0.585 | 0.559 | 0.578 | 2,178,964 | 0.5694 | 3.45% |
| 1994-05-12 | 0 | 2.175 | 2.100 | 2.200 | 2.175 | 2.175 | 20,000 | 43,500 | 2.1750 | 0.559 | 0.540 | 0.565 | 0.559 | 0.559 | 77,820 | 0.5590 | 0.00% |
| 1994-05-11 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 310,000 | 668,250 | 2.1556 | 0.559 | 0.553 | 0.565 | 0.553 | 0.559 | 1,206,212 | 0.5540 | 1.16% |
| 1994-05-10 | 0 | 2.150 | 2.100 | 2.150 | 2.050 | 2.150 | 270,000 | 566,000 | 2.0963 | 0.553 | 0.540 | 0.553 | 0.527 | 0.553 | 1,050,572 | 0.5388 | 2.38% |
| 1994-05-09 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.540 | - | 0.565 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.540 | 0.540 | 0.565 | 0.540 | 0.540 | 38,910 | 0.5397 | 0.00% |
| 1994-05-05 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.125 | 500,000 | 1,055,500 | 2.1110 | 0.540 | 0.527 | 0.553 | 0.540 | 0.546 | 1,945,504 | 0.5425 | -1.18% |
| 1994-05-04 | 0 | 2.125 | 2.125 | 2.175 | 2.100 | 2.200 | 330,000 | 711,500 | 2.1561 | 0.546 | 0.546 | 0.559 | 0.540 | 0.565 | 1,284,032 | 0.5541 | -2.30% |
| 1994-05-03 | 0 | 2.175 | 2.150 | 2.275 | 2.125 | 2.175 | 238,000 | 512,400 | 2.1529 | 0.559 | 0.553 | 0.585 | 0.546 | 0.559 | 926,060 | 0.5533 | -1.14% |
| 1994-05-02 | 0 | 2.200 | 2.175 | 2.225 | 2.150 | 2.275 | 392,640 | 866,346 | 2.2065 | 0.565 | 0.559 | 0.572 | 0.553 | 0.585 | 1,527,765 | 0.5671 | 0.00% |
| 1994-04-29 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.300 | 626,000 | 1,404,500 | 2.2436 | 0.565 | 0.565 | 0.578 | 0.565 | 0.591 | 2,435,771 | 0.5766 | -1.12% |
| 1994-04-28 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.225 | 20,000 | 44,250 | 2.2125 | 0.572 | 0.565 | 0.578 | 0.565 | 0.572 | 77,820 | 0.5686 | 1.14% |
| 1994-04-27 | 0 | 2.200 | 2.175 | - | 2.175 | 2.200 | 400,532 | 877,341 | 2.1904 | 0.565 | 0.559 | - | 0.559 | 0.565 | 1,558,473 | 0.5629 | 0.00% |
| 1994-04-26 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.200 | 260,000 | 572,000 | 2.2000 | 0.565 | 0.559 | 0.572 | 0.565 | 0.565 | 1,011,662 | 0.5654 | 0.00% |
| 1994-04-25 | 0 | 2.200 | 2.150 | 2.225 | 2.150 | 2.225 | 130,000 | 284,500 | 2.1885 | 0.565 | 0.553 | 0.572 | 0.553 | 0.572 | 505,831 | 0.5624 | -2.22% |
| 1994-04-22 | 0 | 2.250 | 2.175 | 2.250 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.578 | 0.559 | 0.578 | 0.578 | 0.578 | 194,550 | 0.5783 | 0.00% |
| 1994-04-21 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.578 | 0.553 | 0.578 | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.275 | 484,000 | 1,096,000 | 2.2645 | 0.578 | 0.572 | 0.585 | 0.578 | 0.585 | 1,883,248 | 0.5820 | 0.00% |
| 1994-04-19 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.275 | 356,000 | 805,650 | 2.2631 | 0.578 | 0.578 | 0.591 | 0.578 | 0.585 | 1,385,199 | 0.5816 | -2.17% |
| 1994-04-18 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.300 | 1,474,608 | 3,381,507 | 2.2932 | 0.591 | 0.591 | 0.598 | 0.578 | 0.591 | 5,737,710 | 0.5893 | -1.08% |
| 1994-04-15 | 0 | 2.325 | 2.300 | 2.375 | 2.275 | 2.350 | 520,000 | 1,204,650 | 2.3166 | 0.598 | 0.591 | 0.610 | 0.585 | 0.604 | 2,023,324 | 0.5954 | 2.20% |
| 1994-04-14 | 0 | 2.275 | 2.250 | 2.275 | 2.200 | 2.275 | 190,000 | 427,250 | 2.2487 | 0.585 | 0.578 | 0.585 | 0.565 | 0.585 | 739,291 | 0.5779 | 3.41% |
| 1994-04-13 | 0 | 2.200 | 2.175 | 2.200 | 2.200 | 2.225 | 540,532 | 1,190,591 | 2.2026 | 0.565 | 0.559 | 0.565 | 0.565 | 0.572 | 2,103,214 | 0.5661 | -1.12% |
| 1994-04-12 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.250 | 340,000 | 763,250 | 2.2449 | 0.572 | 0.565 | 0.578 | 0.572 | 0.578 | 1,322,942 | 0.5769 | -1.11% |
| 1994-04-11 | 0 | 2.250 | 2.200 | 2.275 | 2.200 | 2.250 | 284,000 | 635,550 | 2.2379 | 0.578 | 0.565 | 0.585 | 0.565 | 0.578 | 1,105,046 | 0.5751 | 2.27% |
| 1994-04-08 | 0 | 2.200 | 2.150 | 2.200 | 2.175 | 2.200 | 184,000 | 404,200 | 2.1967 | 0.565 | 0.553 | 0.565 | 0.559 | 0.565 | 715,945 | 0.5646 | 2.33% |
| 1994-04-07 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.175 | 240,000 | 514,500 | 2.1438 | 0.553 | 0.546 | 0.553 | 0.540 | 0.559 | 933,842 | 0.5509 | 1.18% |
| 1994-04-06 | 0 | 2.125 | 2.075 | 2.125 | 2.125 | 2.200 | 238,336 | 514,872 | 2.1603 | 0.546 | 0.533 | 0.546 | 0.546 | 0.565 | 927,367 | 0.5552 | -1.16% |
| 1994-03-31 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 140,000 | 299,750 | 2.1411 | 0.553 | 0.546 | 0.559 | 0.546 | 0.553 | 544,741 | 0.5503 | 0.00% |
| 1994-03-30 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.200 | 450,000 | 974,250 | 2.1650 | 0.553 | 0.546 | 0.559 | 0.553 | 0.565 | 1,750,953 | 0.5564 | -2.27% |
| 1994-03-29 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 380,000 | 800,000 | 2.1053 | 0.565 | 0.565 | - | 0.565 | 0.565 | 1,478,583 | 0.5411 | 1.15% |
| 1994-03-28 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 184,000 | 396,850 | 2.1568 | 0.559 | 0.553 | 0.559 | 0.553 | 0.559 | 715,945 | 0.5543 | 1.16% |
| 1994-03-25 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.200 | 394,000 | 861,700 | 2.1871 | 0.553 | 0.553 | 0.565 | 0.553 | 0.565 | 1,533,057 | 0.5621 | -2.27% |
| 1994-03-24 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.250 | 440,000 | 975,500 | 2.2170 | 0.565 | 0.553 | 0.565 | 0.565 | 0.578 | 1,712,043 | 0.5698 | 0.00% |
| 1994-03-23 | 0 | 2.200 | - | 2.225 | 2.175 | 2.200 | 439,891 | 965,382 | 2.1946 | 0.565 | - | 0.572 | 0.559 | 0.565 | 1,711,619 | 0.5640 | 2.33% |
| 1994-03-22 | 0 | 2.150 | 2.100 | 2.200 | 1.990 | 2.150 | 388,000 | 800,600 | 2.0634 | 0.553 | 0.540 | 0.565 | 0.511 | 0.553 | 1,509,711 | 0.5303 | 7.50% |
| 1994-03-21 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.150 | 960,000 | 1,980,550 | 2.0631 | 0.514 | 0.514 | 0.533 | 0.514 | 0.553 | 3,735,367 | 0.5302 | -4.76% |
| 1994-03-18 | 0 | 2.100 | 2.100 | 2.225 | 2.050 | 2.250 | 476,000 | 1,035,900 | 2.1763 | 0.540 | 0.540 | 0.572 | 0.527 | 0.578 | 1,852,119 | 0.5593 | -7.69% |
| 1994-03-17 | 0 | 2.275 | 2.225 | 2.300 | 2.250 | 2.300 | 342,000 | 775,900 | 2.2687 | 0.585 | 0.572 | 0.591 | 0.578 | 0.591 | 1,330,724 | 0.5831 | -1.09% |
| 1994-03-16 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 228,121 | 526,266 | 2.3070 | 0.591 | 0.585 | 0.591 | 0.585 | 0.604 | 887,620 | 0.5929 | 0.00% |
| 1994-03-15 | 0 | 2.300 | 2.225 | 2.300 | 2.300 | 2.425 | 730,000 | 1,717,750 | 2.3531 | 0.591 | 0.572 | 0.591 | 0.591 | 0.623 | 2,840,435 | 0.6047 | -5.15% |
| 1994-03-14 | 0 | 2.425 | 2.400 | 2.450 | 2.375 | 2.425 | 163,798 | 393,801 | 2.4042 | 0.623 | 0.617 | 0.630 | 0.610 | 0.623 | 637,339 | 0.6179 | -1.02% |
| 1994-03-11 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 192,000 | 469,900 | 2.4474 | 0.630 | 0.630 | 0.636 | 0.623 | 0.630 | 747,073 | 0.6290 | 0.00% |
| 1994-03-10 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.475 | 366,000 | 898,450 | 2.4548 | 0.630 | 0.623 | 0.630 | 0.630 | 0.636 | 1,424,109 | 0.6309 | 0.00% |
| 1994-03-09 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.525 | 900,632 | 2,227,204 | 2.4729 | 0.630 | 0.630 | 0.636 | 0.630 | 0.649 | 3,504,366 | 0.6356 | -2.00% |
| 1994-03-08 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 1,320,000 | 3,302,000 | 2.5015 | 0.643 | 0.636 | 0.643 | 0.630 | 0.649 | 5,136,130 | 0.6429 | 2.04% |
| 1994-03-07 | 0 | 2.450 | 2.450 | - | 2.275 | 2.425 | 938,000 | 2,190,250 | 2.3350 | 0.630 | 0.630 | - | 0.585 | 0.623 | 3,649,765 | 0.6001 | 6.52% |
| 1994-03-04 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.400 | 2,502,000 | 5,731,200 | 2.2906 | 0.591 | 0.585 | 0.591 | 0.585 | 0.617 | 9,735,300 | 0.5887 | -2.13% |
| 1994-03-03 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.400 | 362,000 | 845,550 | 2.3358 | 0.604 | 0.604 | 0.610 | 0.591 | 0.617 | 1,408,545 | 0.6003 | -3.09% |
| 1994-03-02 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.500 | 226,000 | 553,950 | 2.4511 | 0.623 | 0.617 | 0.630 | 0.617 | 0.643 | 879,368 | 0.6299 | -2.02% |
| 1994-03-01 | 0 | 2.475 | 2.425 | 2.500 | 2.400 | 2.500 | 270,000 | 664,250 | 2.4602 | 0.636 | 0.623 | 0.643 | 0.617 | 0.643 | 1,050,572 | 0.6323 | 1.02% |
| 1994-02-28 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 543,200 | 1,352,110 | 2.4892 | 0.630 | 0.630 | 0.643 | 0.630 | 0.643 | 2,113,595 | 0.6397 | 0.00% |
| 1994-02-25 | 0 | 2.450 | 2.375 | 2.550 | 2.250 | 2.450 | 902,000 | 2,123,950 | 2.3547 | 0.630 | 0.610 | 0.655 | 0.578 | 0.630 | 3,509,689 | 0.6052 | -1.01% |
| 1994-02-24 | 0 | 2.475 | 2.475 | 2.525 | 2.450 | 2.525 | 452,000 | 1,127,150 | 2.4937 | 0.636 | 0.636 | 0.649 | 0.630 | 0.649 | 1,758,735 | 0.6409 | 1.02% |
| 1994-02-23 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.450 | 300,000 | 730,500 | 2.4350 | 0.630 | 0.623 | 0.636 | 0.617 | 0.630 | 1,167,302 | 0.6258 | 2.08% |
| 1994-02-22 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.400 | 304,000 | 719,850 | 2.3679 | 0.617 | 0.610 | 0.617 | 0.598 | 0.617 | 1,182,866 | 0.6086 | 2.13% |
| 1994-02-21 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.500 | 968,000 | 2,322,500 | 2.3993 | 0.604 | 0.598 | 0.610 | 0.604 | 0.643 | 3,766,495 | 0.6166 | -6.00% |
| 1994-02-18 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.600 | 1,676,000 | 4,215,900 | 2.5155 | 0.643 | 0.636 | 0.643 | 0.636 | 0.668 | 6,521,328 | 0.6465 | -4.76% |
| 1994-02-17 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 404,000 | 1,049,500 | 2.5978 | 0.675 | 0.668 | 0.675 | 0.655 | 0.675 | 1,571,967 | 0.6676 | 0.96% |
| 1994-02-16 | 0 | 2.600 | - | 2.650 | 2.600 | 2.750 | 324,000 | 871,300 | 2.6892 | 0.668 | - | 0.681 | 0.668 | 0.707 | 1,260,686 | 0.6911 | -5.45% |
| 1994-02-15 | 0 | 2.750 | 2.675 | 2.750 | 2.650 | 2.750 | 500,052 | 1,347,718 | 2.6952 | 0.707 | 0.687 | 0.707 | 0.681 | 0.707 | 1,945,706 | 0.6927 | 3.77% |
| 1994-02-14 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.750 | 1,152,000 | 3,084,250 | 2.6773 | 0.681 | 0.681 | 0.694 | 0.681 | 0.707 | 4,482,440 | 0.6881 | -3.64% |
| 1994-02-09 | 0 | 2.750 | 2.725 | 2.775 | 2.700 | 2.800 | 1,494,000 | 4,134,350 | 2.7673 | 0.707 | 0.700 | 0.713 | 0.694 | 0.720 | 5,813,165 | 0.7112 | 3.77% |
| 1994-02-08 | 0 | 2.650 | 2.625 | 2.675 | 2.525 | 2.650 | 1,076,000 | 2,786,150 | 2.5894 | 0.681 | 0.675 | 0.687 | 0.649 | 0.681 | 4,186,724 | 0.6655 | 2.91% |
| 1994-02-07 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.650 | 1,530,000 | 3,978,500 | 2.6003 | 0.662 | 0.662 | 0.668 | 0.662 | 0.681 | 5,953,241 | 0.6683 | -6.36% |
| 1994-02-04 | 0 | 2.750 | - | 2.750 | 2.750 | 2.800 | 732,000 | 2,035,850 | 2.7812 | 0.707 | - | 0.707 | 0.707 | 0.720 | 2,848,217 | 0.7148 | -1.79% |
| 1994-02-03 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.950 | 1,258,400 | 3,558,650 | 2.8279 | 0.720 | 0.713 | 0.720 | 0.720 | 0.758 | 4,896,444 | 0.7268 | -3.45% |
| 1994-02-02 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.925 | 3,012,000 | 8,662,850 | 2.8761 | 0.745 | 0.739 | 0.745 | 0.720 | 0.752 | 11,719,714 | 0.7392 | 4.50% |
| 1994-02-01 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 3,436,048 | 9,552,556 | 2.7801 | 0.713 | 0.713 | 0.720 | 0.713 | 0.720 | 13,369,688 | 0.7145 | 0.91% |
| 1994-01-31 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 2,821,252 | 7,791,255 | 2.7616 | 0.707 | 0.700 | 0.707 | 0.700 | 0.713 | 10,977,512 | 0.7097 | 0.92% |
| 1994-01-28 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.775 | 6,612,436 | 18,108,034 | 2.7385 | 0.700 | 0.700 | 0.707 | 0.687 | 0.713 | 25,729,036 | 0.7038 | 0.00% |
| 1994-01-27 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.775 | 2,070,000 | 5,645,950 | 2.7275 | 0.700 | 0.694 | 0.700 | 0.694 | 0.713 | 8,054,385 | 0.7010 | 0.00% |
| 1994-01-26 | 0 | 2.725 | 2.725 | 2.750 | 2.625 | 2.750 | 2,365,672 | 6,359,055 | 2.6881 | 0.700 | 0.700 | 0.707 | 0.675 | 0.707 | 9,204,847 | 0.6908 | 0.00% |
| 1994-01-25 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.850 | 6,090,000 | 16,775,450 | 2.7546 | 0.700 | 0.694 | 0.700 | 0.681 | 0.732 | 23,696,234 | 0.7079 | 3.81% |
| 1994-01-24 | 0 | 2.625 | 2.600 | 2.625 | 2.525 | 2.675 | 4,684,000 | 12,223,600 | 2.6096 | 0.675 | 0.668 | 0.675 | 0.649 | 0.687 | 18,225,478 | 0.6707 | 7.14% |
| 1994-01-21 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.475 | 1,250,000 | 3,045,650 | 2.4365 | 0.630 | 0.623 | 0.636 | 0.617 | 0.636 | 4,863,759 | 0.6262 | 2.08% |
| 1994-01-20 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.500 | 2,768,000 | 6,718,000 | 2.4270 | 0.617 | 0.610 | 0.623 | 0.610 | 0.643 | 10,770,308 | 0.6238 | -2.04% |
| 1994-01-19 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.500 | 3,639,000 | 8,810,150 | 2.4210 | 0.630 | 0.623 | 0.630 | 0.604 | 0.643 | 14,159,375 | 0.6222 | 5.38% |
| 1994-01-18 | 0 | 2.325 | 2.325 | - | 2.250 | 2.325 | 886,870 | 2,036,442 | 2.2962 | 0.598 | 0.598 | - | 0.578 | 0.598 | 3,450,818 | 0.5901 | 3.33% |
| 1994-01-17 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.275 | 496,000 | 1,115,100 | 2.2482 | 0.578 | 0.578 | 0.585 | 0.572 | 0.585 | 1,929,940 | 0.5778 | 0.00% |
| 1994-01-14 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.275 | 980,000 | 2,195,550 | 2.2404 | 0.578 | 0.572 | 0.578 | 0.565 | 0.585 | 3,813,187 | 0.5758 | 4.65% |
| 1994-01-13 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.275 | 1,428,000 | 3,082,400 | 2.1585 | 0.553 | 0.553 | 0.559 | 0.540 | 0.585 | 5,556,358 | 0.5548 | -6.52% |
| 1994-01-12 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 778,000 | 1,798,200 | 2.3113 | 0.591 | 0.591 | 0.598 | 0.578 | 0.604 | 3,027,204 | 0.5940 | -4.17% |
| 1994-01-11 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.500 | 1,536,000 | 3,749,200 | 2.4409 | 0.617 | 0.610 | 0.617 | 0.610 | 0.643 | 5,976,587 | 0.6273 | 0.00% |
| 1994-01-10 | 0 | 2.400 | 2.350 | 2.425 | 2.350 | 2.450 | 1,638,000 | 3,933,800 | 2.4016 | 0.617 | 0.604 | 0.623 | 0.604 | 0.630 | 6,373,470 | 0.6172 | 3.23% |
| 1994-01-07 | 0 | 2.325 | 2.325 | 2.375 | 2.200 | 2.500 | 2,536,000 | 5,925,650 | 2.3366 | 0.598 | 0.598 | 0.610 | 0.565 | 0.643 | 9,867,594 | 0.6005 | -5.10% |
| 1994-01-06 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.650 | 3,251,864 | 8,269,364 | 2.5430 | 0.630 | 0.630 | 0.636 | 0.630 | 0.681 | 12,653,026 | 0.6535 | -3.92% |
| 1994-01-05 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.650 | 4,873,904 | 12,419,954 | 2.5483 | 0.655 | 0.655 | 0.668 | 0.643 | 0.681 | 18,964,396 | 0.6549 | 0.00% |
| 1994-01-04 | 0 | 2.550 | 2.525 | 2.550 | 2.400 | 2.700 | 14,992,000 | 38,441,300 | 2.5641 | 0.655 | 0.649 | 0.655 | 0.617 | 0.694 | 58,333,981 | 0.6590 | 10.87% |
| 1994-01-03 | 0 | 2.300 | 2.300 | 2.350 | 2.125 | 2.350 | 9,550,000 | 21,162,550 | 2.2160 | 0.591 | 0.591 | 0.604 | 0.546 | 0.604 | 37,159,119 | 0.5695 |
Copyright & disclaimer, Privacy policy