CHEVALIER INTERNATIONAL HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00025 | 1984-12-05 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | 0 | 4.200 | 4.160 | 4.430 | - | - | 0 | 0 | - | 4.200 | 4.160 | 4.430 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 4.200 | 4.150 | 4.400 | - | - | 0 | 0 | - | 4.200 | 4.150 | 4.400 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 4.200 | 4.200 | 4.380 | - | - | 0 | 0 | - | 4.200 | 4.200 | 4.380 | - | - | 0 | - | 1.20% |
| 2026-01-19 | 0 | 4.150 | 4.160 | 4.430 | 4.150 | 4.160 | 4,000 | 16,620 | 4.1550 | 4.150 | 4.160 | 4.430 | 4.150 | 4.160 | 4,000 | 4.1550 | -5.68% |
| 2026-01-16 | 0 | 4.400 | 4.210 | 4.430 | 4.200 | 4.400 | 36,000 | 155,420 | 4.3172 | 4.400 | 4.210 | 4.430 | 4.200 | 4.400 | 36,000 | 4.3172 | 5.77% |
| 2026-01-15 | 0 | 4.160 | 4.160 | 4.300 | - | - | 0 | 0 | - | 4.160 | 4.160 | 4.300 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 4.160 | 4.160 | 4.300 | 4.160 | 4.160 | 5,168 | 21,417 | 4.1442 | 4.160 | 4.160 | 4.300 | 4.160 | 4.160 | 5,168 | 4.1442 | 0.00% |
| 2026-01-13 | 0 | 4.160 | 4.160 | 4.300 | 4.150 | 4.170 | 16,000 | 66,560 | 4.1600 | 4.160 | 4.160 | 4.300 | 4.150 | 4.170 | 16,000 | 4.1600 | 0.24% |
| 2026-01-12 | 0 | 4.150 | 4.150 | 4.360 | 4.150 | 4.150 | 2,000 | 8,300 | 4.1500 | 4.150 | 4.150 | 4.360 | 4.150 | 4.150 | 2,000 | 4.1500 | 0.00% |
| 2026-01-09 | 0 | 4.150 | 4.150 | 4.360 | - | - | 0 | 0 | - | 4.150 | 4.150 | 4.360 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 4.150 | 4.150 | 4.400 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 4.150 | 4.150 | 4.400 | 4.150 | 4.150 | 6,000 | 4.1500 | -0.24% |
| 2026-01-07 | 0 | 4.160 | 4.160 | 4.380 | 4.150 | 4.160 | 22,000 | 91,420 | 4.1555 | 4.160 | 4.160 | 4.380 | 4.150 | 4.160 | 22,000 | 4.1555 | 0.00% |
| 2026-01-06 | 0 | 4.160 | 4.150 | 4.380 | - | - | 0 | 0 | - | 4.160 | 4.150 | 4.380 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 4.160 | 4.150 | 4.380 | 4.160 | 4.160 | 5,092 | 20,309 | 3.9884 | 4.160 | 4.150 | 4.380 | 4.160 | 4.160 | 5,092 | 3.9884 | 0.24% |
| 2026-01-02 | 0 | 4.150 | 4.150 | 4.400 | - | - | 0 | 0 | - | 4.150 | 4.150 | 4.400 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 4.150 | 4.150 | 4.400 | - | - | 0 | 0 | - | 4.150 | 4.150 | 4.400 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 4.150 | 4.150 | 4.280 | 4.150 | 4.250 | 34,000 | 144,100 | 4.2382 | 4.150 | 4.150 | 4.280 | 4.150 | 4.250 | 34,000 | 4.2382 | -2.35% |
| 2025-12-29 | 0 | 4.250 | 4.150 | 4.350 | - | - | 0 | 0 | - | 4.250 | 4.150 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 4.250 | 4.040 | 4.200 | 4.200 | 4.200 | 6,669 | 27,983 | 4.1960 | 4.250 | 4.040 | 4.200 | 4.200 | 4.200 | 6,669 | 4.1960 | 0.00% |
| 2025-12-23 | 0 | 4.250 | 4.200 | 4.350 | 4.250 | 4.260 | 8,000 | 34,020 | 4.2525 | 4.250 | 4.200 | 4.350 | 4.250 | 4.260 | 8,000 | 4.2525 | 0.00% |
| 2025-12-22 | 0 | 4.250 | 4.250 | 4.400 | - | - | 0 | 0 | - | 4.250 | 4.250 | 4.400 | - | - | 0 | - | 0.95% |
| 2025-12-19 | 0 | 4.210 | 4.040 | 4.250 | - | - | 0 | 0 | - | 4.210 | 4.040 | 4.250 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 4.210 | 4.060 | 4.400 | - | - | 0 | 0 | - | 4.210 | 4.060 | 4.400 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 4.210 | 4.040 | 4.260 | - | - | 0 | 0 | - | 4.210 | 4.040 | 4.260 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 4.210 | 4.040 | 4.320 | - | - | 0 | 0 | - | 4.210 | 4.040 | 4.320 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 4.210 | 4.040 | 4.290 | - | - | 0 | 0 | - | 4.210 | 4.040 | 4.290 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 4.210 | 4.040 | 4.290 | 4.210 | 4.320 | 6,000 | 25,480 | 4.2467 | 4.210 | 4.040 | 4.290 | 4.210 | 4.320 | 6,000 | 4.2467 | 2.68% |
| 2025-12-11 | 0 | 4.100 | 4.050 | 4.210 | 4.040 | 4.100 | 29,600 | 120,744 | 4.0792 | 4.100 | 4.050 | 4.210 | 4.040 | 4.100 | 29,600 | 4.0792 | -1.91% |
| 2025-12-10 | 0 | 4.260 | 4.110 | 4.400 | 4.210 | 4.260 | 34,000 | 144,180 | 4.2406 | 4.180 | 4.033 | 4.317 | 4.131 | 4.180 | 34,651 | 4.1610 | 1.19% |
| 2025-12-09 | 0 | 4.210 | 4.200 | 4.530 | 4.210 | 4.300 | 36,200 | 154,816 | 4.2767 | 4.131 | 4.121 | 4.445 | 4.131 | 4.219 | 36,893 | 4.1964 | 0.24% |
| 2025-12-08 | 0 | 4.200 | 4.200 | 4.270 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 4.121 | 4.121 | 4.190 | 4.121 | 4.121 | 6,115 | 4.1211 | 0.00% |
| 2025-12-05 | 0 | 4.200 | 4.080 | 4.280 | - | - | 0 | 0 | - | 4.121 | 4.003 | 4.200 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 4.200 | 4.150 | 4.280 | - | - | 0 | 0 | - | 4.121 | 4.072 | 4.200 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 4.200 | 4.160 | 4.260 | - | - | 0 | 0 | - | 4.121 | 4.082 | 4.180 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 4.200 | 4.170 | 4.250 | 4.200 | 4.260 | 12,119 | 51,005 | 4.2087 | 4.121 | 4.092 | 4.170 | 4.121 | 4.180 | 12,351 | 4.1296 | 0.00% |
| 2025-12-01 | 0 | 4.200 | 4.150 | 4.240 | 4.100 | 4.200 | 44,000 | 183,600 | 4.1727 | 4.121 | 4.072 | 4.160 | 4.023 | 4.121 | 44,842 | 4.0944 | 1.20% |
| 2025-11-28 | 0 | 4.150 | 4.000 | 4.160 | 4.140 | 4.150 | 42,796 | 177,459 | 4.1466 | 4.072 | 3.925 | 4.082 | 4.062 | 4.072 | 43,615 | 4.0688 | 3.49% |
| 2025-11-27 | 0 | 4.010 | 4.000 | 4.120 | 4.010 | 4.150 | 110,080 | 441,976 | 4.0150 | 3.935 | 3.925 | 4.043 | 3.935 | 4.072 | 112,187 | 3.9396 | 0.25% |
| 2025-11-26 | 0 | 4.000 | 3.930 | 4.150 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.925 | 3.856 | 4.072 | 3.925 | 3.925 | 4,077 | 3.9249 | 0.00% |
| 2025-11-25 | 0 | 4.000 | 3.960 | 4.100 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.925 | 3.886 | 4.023 | 3.925 | 3.925 | 4,077 | 3.9249 | 0.00% |
| 2025-11-24 | 0 | 4.000 | 3.980 | 4.100 | 4.000 | 4.000 | 2,640 | 10,508 | 3.9803 | 3.925 | 3.905 | 4.023 | 3.925 | 3.925 | 2,691 | 3.9056 | -2.20% |
| 2025-11-21 | 0 | 4.090 | 3.890 | 4.150 | 4.090 | 4.090 | 10,000 | 40,900 | 4.0900 | 4.013 | 3.817 | 4.072 | 4.013 | 4.013 | 10,191 | 4.0132 | 0.00% |
| 2025-11-20 | 0 | 4.090 | 3.950 | 4.150 | - | - | 6,000 | 24,540 | 4.0900 | 4.013 | 3.876 | 4.072 | - | - | 6,115 | 4.0132 | -0.73% |
| 2025-11-19 | 0 | 4.120 | 3.940 | 4.120 | - | - | 0 | 0 | - | 4.043 | 3.866 | 4.043 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 4.120 | 3.970 | 4.120 | 3.970 | 4.120 | 52,000 | 212,540 | 4.0873 | 4.043 | 3.895 | 4.043 | 3.895 | 4.043 | 52,995 | 4.0106 | 4.04% |
| 2025-11-17 | 0 | 3.960 | 3.940 | 4.050 | - | - | 200 | 778 | 3.8900 | 3.886 | 3.866 | 3.974 | - | - | 204 | 3.8169 | 0.00% |
| 2025-11-14 | 0 | 3.960 | 3.960 | 4.030 | 3.960 | 4.030 | 42,000 | 168,940 | 4.0224 | 3.886 | 3.886 | 3.954 | 3.886 | 3.954 | 42,804 | 3.9468 | 0.25% |
| 2025-11-13 | 0 | 3.950 | 3.930 | 4.090 | 3.910 | 3.950 | 30,000 | 117,620 | 3.9207 | 3.876 | 3.856 | 4.013 | 3.837 | 3.876 | 30,574 | 3.8470 | 0.00% |
| 2025-11-12 | 0 | 3.950 | 3.950 | 3.990 | 3.880 | 3.950 | 22,917 | 90,093 | 3.9313 | 3.876 | 3.876 | 3.915 | 3.807 | 3.876 | 23,356 | 3.8574 | 2.33% |
| 2025-11-11 | 0 | 3.860 | 3.860 | 3.950 | - | - | 0 | 0 | - | 3.788 | 3.788 | 3.876 | - | - | 0 | - | 0.26% |
| 2025-11-10 | 0 | 3.850 | 3.850 | 3.930 | - | - | 0 | 0 | - | 3.778 | 3.778 | 3.856 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 3.850 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.778 | 3.778 | 3.925 | - | - | 0 | - | 0.26% |
| 2025-11-06 | 0 | 3.840 | 3.840 | 4.000 | 3.810 | 3.840 | 6,000 | 22,980 | 3.8300 | 3.768 | 3.768 | 3.925 | 3.738 | 3.768 | 6,115 | 3.7581 | -1.03% |
| 2025-11-05 | 0 | 3.880 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.807 | 3.729 | 3.925 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 3.880 | 3.800 | 4.000 | 3.880 | 3.880 | 10,000 | 38,800 | 3.8800 | 3.807 | 3.729 | 3.925 | 3.807 | 3.807 | 10,191 | 3.8071 | 0.00% |
| 2025-11-03 | 0 | 3.880 | 3.840 | 4.000 | 3.880 | 3.880 | 6,000 | 23,280 | 3.8800 | 3.807 | 3.768 | 3.925 | 3.807 | 3.807 | 6,115 | 3.8071 | 0.52% |
| 2025-10-31 | 0 | 3.860 | 3.860 | 4.000 | 3.810 | 3.860 | 46,487 | 178,805 | 3.8463 | 3.788 | 3.788 | 3.925 | 3.738 | 3.788 | 47,377 | 3.7741 | -1.03% |
| 2025-10-30 | 0 | 3.900 | 3.900 | 3.920 | 3.900 | 3.900 | 56,600 | 220,698 | 3.8993 | 3.827 | 3.827 | 3.846 | 3.827 | 3.827 | 57,683 | 3.8260 | -2.99% |
| 2025-10-28 | 0 | 4.020 | 3.880 | 4.020 | 4.030 | 4.030 | 2,000 | 8,060 | 4.0300 | 3.945 | 3.807 | 3.945 | 3.954 | 3.954 | 2,038 | 3.9543 | 2.03% |
| 2025-10-27 | 0 | 3.940 | 3.840 | 4.120 | 3.840 | 3.940 | 16,400 | 63,166 | 3.8516 | 3.866 | 3.768 | 4.043 | 3.768 | 3.866 | 16,714 | 3.7793 | 2.60% |
| 2025-10-24 | 0 | 3.840 | 3.820 | 3.940 | - | - | 0 | 0 | - | 3.768 | 3.748 | 3.866 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 3.840 | 3.840 | 3.940 | 3.770 | 3.840 | 12,600 | 47,920 | 3.8032 | 3.768 | 3.768 | 3.866 | 3.699 | 3.768 | 12,841 | 3.7318 | 0.26% |
| 2025-10-22 | 0 | 3.830 | 3.830 | 3.870 | 3.830 | 3.830 | 6,000 | 22,980 | 3.8300 | 3.758 | 3.758 | 3.797 | 3.758 | 3.758 | 6,115 | 3.7581 | -0.52% |
| 2025-10-21 | 0 | 3.850 | 3.850 | 3.870 | 3.830 | 3.860 | 14,000 | 53,940 | 3.8529 | 3.778 | 3.778 | 3.797 | 3.758 | 3.788 | 14,268 | 3.7805 | -0.52% |
| 2025-10-20 | 0 | 3.870 | 3.850 | 3.870 | - | - | 0 | 0 | - | 3.797 | 3.778 | 3.797 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 3.870 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.797 | 3.758 | 3.925 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 3.870 | 3.840 | 4.000 | 3.840 | 3.870 | 68,000 | 263,020 | 3.8679 | 3.797 | 3.768 | 3.925 | 3.768 | 3.797 | 69,301 | 3.7953 | 0.78% |
| 2025-10-15 | 0 | 3.840 | 3.840 | 3.860 | 3.830 | 3.860 | 10,000 | 38,540 | 3.8540 | 3.768 | 3.768 | 3.788 | 3.758 | 3.788 | 10,191 | 3.7816 | -0.52% |
| 2025-10-14 | 0 | 3.860 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.788 | 3.758 | 3.925 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 3.860 | 3.830 | 4.000 | 3.860 | 3.870 | 34,000 | 131,520 | 3.8682 | 3.788 | 3.758 | 3.925 | 3.788 | 3.797 | 34,651 | 3.7956 | -0.26% |
| 2025-10-10 | 0 | 3.870 | 3.840 | 3.870 | 3.870 | 3.870 | 14,000 | 54,360 | 3.8829 | 3.797 | 3.768 | 3.797 | 3.797 | 3.797 | 14,268 | 3.8099 | 0.78% |
| 2025-10-09 | 0 | 3.840 | 3.830 | 3.870 | 3.830 | 3.840 | 4,000 | 15,340 | 3.8350 | 3.768 | 3.758 | 3.797 | 3.758 | 3.768 | 4,077 | 3.7630 | 0.00% |
| 2025-10-08 | 0 | 3.840 | 3.840 | 3.870 | 3.800 | 3.850 | 35,815 | 136,915 | 3.8228 | 3.768 | 3.768 | 3.797 | 3.729 | 3.778 | 36,500 | 3.7510 | -1.29% |
| 2025-10-06 | 0 | 3.890 | 3.850 | 3.990 | - | - | 0 | 0 | - | 3.817 | 3.778 | 3.915 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 3.890 | 3.890 | 3.920 | - | - | 0 | 0 | - | 3.817 | 3.817 | 3.846 | - | - | 0 | - | 0.26% |
| 2025-10-02 | 0 | 3.880 | 3.840 | 3.900 | - | - | 0 | 0 | - | 3.807 | 3.768 | 3.827 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 3.880 | 3.880 | 4.000 | 3.830 | 3.880 | 6,000 | 23,160 | 3.8600 | 3.807 | 3.807 | 3.925 | 3.758 | 3.807 | 6,115 | 3.7875 | 1.04% |
| 2025-09-29 | 0 | 3.840 | 3.770 | 3.880 | 3.840 | 3.840 | 4,400 | 16,876 | 3.8355 | 3.768 | 3.699 | 3.807 | 3.768 | 3.768 | 4,484 | 3.7634 | -1.03% |
| 2025-09-26 | 0 | 3.880 | 3.840 | 4.000 | 3.860 | 3.880 | 10,000 | 38,640 | 3.8640 | 3.807 | 3.768 | 3.925 | 3.788 | 3.807 | 10,191 | 3.7914 | 0.52% |
| 2025-09-25 | 0 | 3.860 | 3.860 | 4.000 | 3.830 | 3.880 | 26,000 | 99,940 | 3.8438 | 3.788 | 3.788 | 3.925 | 3.758 | 3.807 | 26,498 | 3.7717 | -0.52% |
| 2025-09-24 | 0 | 3.880 | 3.880 | 3.990 | 3.860 | 3.880 | 12,000 | 46,360 | 3.8633 | 3.807 | 3.807 | 3.915 | 3.788 | 3.807 | 12,230 | 3.7908 | 0.26% |
| 2025-09-23 | 0 | 3.870 | 3.850 | 3.920 | 3.830 | 3.870 | 54,000 | 208,820 | 3.8670 | 3.797 | 3.778 | 3.846 | 3.758 | 3.797 | 55,033 | 3.7944 | 0.00% |
| 2025-09-22 | 0 | 3.870 | 3.830 | 3.880 | 3.830 | 3.880 | 24,000 | 92,340 | 3.8475 | 3.797 | 3.758 | 3.807 | 3.758 | 3.807 | 24,459 | 3.7752 | -0.51% |
| 2025-09-19 | 0 | 3.890 | 3.880 | 3.950 | - | - | 0 | 0 | - | 3.817 | 3.807 | 3.876 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 3.890 | 3.850 | 3.980 | - | - | 0 | 0 | - | 3.817 | 3.778 | 3.905 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 3.890 | 3.890 | 3.980 | 3.890 | 4.000 | 28,148 | 111,521 | 3.9620 | 3.817 | 3.817 | 3.905 | 3.817 | 3.925 | 28,687 | 3.8875 | -2.51% |
| 2025-09-16 | 0 | 3.990 | 3.880 | 3.990 | 3.990 | 3.990 | 8,000 | 31,920 | 3.9900 | 3.915 | 3.807 | 3.915 | 3.915 | 3.915 | 8,153 | 3.9151 | 2.84% |
| 2025-09-15 | 0 | 3.880 | 3.880 | 4.000 | 3.860 | 3.860 | 10,000 | 38,600 | 3.8600 | 3.807 | 3.807 | 3.925 | 3.788 | 3.788 | 10,191 | 3.7875 | 0.52% |
| 2025-09-12 | 0 | 3.860 | 3.860 | 4.060 | 3.850 | 3.850 | 4,505 | 17,319 | 3.8444 | 3.788 | 3.788 | 3.984 | 3.778 | 3.778 | 4,591 | 3.7722 | -0.26% |
| 2025-09-11 | 0 | 3.870 | 3.870 | 4.080 | - | - | 0 | 0 | - | 3.797 | 3.797 | 4.003 | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 3.870 | 3.880 | 4.080 | 3.870 | 3.870 | 6,000 | 23,220 | 3.8700 | 3.797 | 3.807 | 4.003 | 3.797 | 3.797 | 6,115 | 3.7973 | -0.51% |
| 2025-09-09 | 0 | 3.890 | 3.890 | 4.080 | 3.870 | 3.870 | 2,000 | 7,740 | 3.8700 | 3.817 | 3.817 | 4.003 | 3.797 | 3.797 | 2,038 | 3.7973 | 0.52% |
| 2025-09-08 | 0 | 3.950 | 3.940 | 3.950 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 3.797 | 3.788 | 3.797 | 3.797 | 3.797 | 2,080 | 3.7973 | 0.00% |
| 2025-09-05 | 0 | 3.950 | 3.950 | 4.130 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 3.950 | 3.950 | 4.130 | 3.940 | 3.960 | 28,260 | 111,616 | 3.9496 | 3.797 | 3.797 | 3.970 | 3.788 | 3.807 | 29,396 | 3.7969 | -0.25% |
| 2025-09-03 | 0 | 3.960 | 3.950 | 4.130 | 3.940 | 3.960 | 54,000 | 213,760 | 3.9585 | 3.807 | 3.797 | 3.970 | 3.788 | 3.807 | 56,171 | 3.8055 | 0.25% |
| 2025-09-02 | 0 | 3.950 | 3.950 | 4.130 | 3.950 | 3.950 | 28,000 | 110,600 | 3.9500 | 3.797 | 3.797 | 3.970 | 3.797 | 3.797 | 29,126 | 3.7973 | -0.50% |
| 2025-09-01 | 0 | 3.970 | 3.950 | 4.130 | - | - | 0 | 0 | - | 3.817 | 3.797 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 3.970 | 3.960 | 3.970 | 3.960 | 3.970 | 18,000 | 71,400 | 3.9667 | 3.817 | 3.807 | 3.817 | 3.807 | 3.817 | 18,724 | 3.8133 | 0.51% |
| 2025-08-28 | 0 | 3.950 | 3.950 | 3.960 | 3.940 | 3.960 | 46,000 | 181,880 | 3.9539 | 3.797 | 3.797 | 3.807 | 3.788 | 3.807 | 47,849 | 3.8011 | -0.25% |
| 2025-08-27 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 3.980 | 82,000 | 325,340 | 3.9676 | 3.807 | 3.807 | 3.845 | 3.807 | 3.826 | 85,297 | 3.8142 | -1.25% |
| 2025-08-26 | 0 | 4.010 | 3.960 | 4.100 | - | - | 0 | 0 | - | 3.855 | 3.807 | 3.942 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 4.010 | 3.960 | 4.010 | 4.010 | 4.010 | 2,000 | 8,020 | 4.0100 | 3.855 | 3.807 | 3.855 | 3.855 | 3.855 | 2,080 | 3.8550 | 1.01% |
| 2025-08-22 | 0 | 3.970 | 3.950 | 3.980 | 3.940 | 3.970 | 28,608 | 113,193 | 3.9567 | 3.817 | 3.797 | 3.826 | 3.788 | 3.817 | 29,758 | 3.8038 | 0.25% |
| 2025-08-21 | 0 | 3.960 | 3.960 | 3.980 | 3.950 | 3.950 | 14,000 | 55,300 | 3.9500 | 3.807 | 3.807 | 3.826 | 3.797 | 3.797 | 14,563 | 3.7973 | 0.00% |
| 2025-08-20 | 0 | 3.960 | 3.960 | 4.130 | 3.960 | 3.960 | 42,000 | 166,320 | 3.9600 | 3.807 | 3.807 | 3.970 | 3.807 | 3.807 | 43,689 | 3.8069 | 0.00% |
| 2025-08-19 | 0 | 3.960 | 3.960 | 4.130 | 3.930 | 3.960 | 88,000 | 348,420 | 3.9593 | 3.807 | 3.807 | 3.970 | 3.778 | 3.807 | 91,538 | 3.8063 | -0.25% |
| 2025-08-18 | 0 | 3.970 | 3.970 | 4.000 | 3.960 | 3.970 | 60,000 | 237,640 | 3.9607 | 3.817 | 3.817 | 3.845 | 3.807 | 3.817 | 62,412 | 3.8076 | 0.25% |
| 2025-08-15 | 0 | 3.960 | 3.960 | 4.130 | 3.960 | 3.960 | 68,000 | 269,280 | 3.9600 | 3.807 | 3.807 | 3.970 | 3.807 | 3.807 | 70,734 | 3.8069 | 0.00% |
| 2025-08-14 | 0 | 3.960 | 3.960 | 3.980 | 3.950 | 3.960 | 126,630 | 501,130 | 3.9574 | 3.807 | 3.807 | 3.826 | 3.797 | 3.807 | 131,721 | 3.8045 | 0.76% |
| 2025-08-13 | 0 | 3.930 | 3.930 | 3.950 | 3.930 | 3.950 | 38,506 | 151,918 | 3.9453 | 3.778 | 3.778 | 3.797 | 3.778 | 3.797 | 40,054 | 3.7928 | -1.01% |
| 2025-08-12 | 0 | 3.970 | 3.970 | 4.120 | 3.960 | 3.960 | 6,000 | 23,760 | 3.9600 | 3.817 | 3.817 | 3.961 | 3.807 | 3.807 | 6,241 | 3.8069 | 0.25% |
| 2025-08-11 | 0 | 3.960 | 3.960 | 3.990 | 3.960 | 3.960 | 10,000 | 39,600 | 3.9600 | 3.807 | 3.807 | 3.836 | 3.807 | 3.807 | 10,402 | 3.8069 | -0.50% |
| 2025-08-08 | 0 | 3.980 | 3.940 | 4.120 | - | - | 0 | 0 | - | 3.826 | 3.788 | 3.961 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 3.980 | 3.940 | 4.130 | - | - | 0 | 0 | - | 3.826 | 3.788 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 3.980 | 3.940 | 4.130 | - | - | 0 | 0 | - | 3.826 | 3.788 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 3.980 | 3.940 | 4.130 | - | - | 0 | 0 | - | 3.826 | 3.788 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 3.980 | 3.980 | 4.130 | 3.980 | 3.980 | 5,836 | 23,080 | 3.9548 | 3.826 | 3.826 | 3.970 | 3.826 | 3.826 | 6,071 | 3.8019 | -0.75% |
| 2025-08-01 | 0 | 4.010 | 4.000 | 4.010 | - | - | 0 | 0 | - | 3.855 | 3.845 | 3.855 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 4.010 | 3.930 | 4.060 | 4.010 | 4.010 | 10,000 | 40,100 | 4.0100 | 3.855 | 3.778 | 3.903 | 3.855 | 3.855 | 10,402 | 3.8550 | 0.00% |
| 2025-07-30 | 0 | 4.010 | 4.000 | 4.010 | 4.010 | 4.020 | 16,000 | 64,180 | 4.0113 | 3.855 | 3.845 | 3.855 | 3.855 | 3.865 | 16,643 | 3.8562 | 0.25% |
| 2025-07-29 | 0 | 4.000 | 3.990 | 4.150 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.845 | 3.836 | 3.990 | 3.845 | 3.845 | 4,161 | 3.8454 | 0.00% |
| 2025-07-28 | 0 | 4.000 | 4.000 | 4.030 | 4.000 | 4.050 | 10,000 | 40,400 | 4.0400 | 3.845 | 3.845 | 3.874 | 3.845 | 3.893 | 10,402 | 3.8838 | -0.74% |
| 2025-07-25 | 0 | 4.030 | 4.000 | 4.050 | - | - | 0 | 0 | - | 3.874 | 3.845 | 3.893 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 4.030 | 4.020 | 4.100 | 4.000 | 4.100 | 46,000 | 186,100 | 4.0457 | 3.874 | 3.865 | 3.942 | 3.845 | 3.942 | 47,849 | 3.8893 | 0.75% |
| 2025-07-23 | 0 | 4.000 | 3.980 | 4.120 | 3.960 | 4.000 | 44,828 | 178,789 | 3.9883 | 3.845 | 3.826 | 3.961 | 3.807 | 3.845 | 46,630 | 3.8342 | 0.25% |
| 2025-07-22 | 0 | 3.990 | 3.960 | 3.990 | 3.990 | 3.990 | 8,000 | 31,920 | 3.9900 | 3.836 | 3.807 | 3.836 | 3.836 | 3.836 | 8,322 | 3.8358 | 0.00% |
| 2025-07-21 | 0 | 3.990 | 3.970 | 3.990 | 3.970 | 3.990 | 44,000 | 175,400 | 3.9864 | 3.836 | 3.817 | 3.836 | 3.817 | 3.836 | 45,769 | 3.8323 | 0.76% |
| 2025-07-18 | 0 | 3.960 | 3.960 | 3.990 | 3.960 | 3.960 | 12,000 | 47,520 | 3.9600 | 3.807 | 3.807 | 3.836 | 3.807 | 3.807 | 12,482 | 3.8069 | -0.50% |
| 2025-07-17 | 0 | 3.980 | 3.960 | 4.030 | 3.950 | 3.980 | 116,000 | 460,900 | 3.9733 | 3.826 | 3.807 | 3.874 | 3.797 | 3.826 | 120,664 | 3.8197 | 0.76% |
| 2025-07-16 | 0 | 3.950 | 3.900 | 3.960 | - | - | 0 | 0 | - | 3.797 | 3.749 | 3.807 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 3.950 | 3.930 | 3.950 | 3.930 | 3.950 | 26,544 | 104,787 | 3.9477 | 3.797 | 3.778 | 3.797 | 3.778 | 3.797 | 27,611 | 3.7951 | -1.00% |
| 2025-07-14 | 0 | 3.990 | 3.930 | 4.000 | 3.920 | 3.990 | 38,000 | 151,360 | 3.9832 | 3.836 | 3.778 | 3.845 | 3.768 | 3.836 | 39,528 | 3.8292 | 0.00% |
| 2025-07-11 | 0 | 3.990 | 3.940 | 3.990 | 4.000 | 4.010 | 48,000 | 192,280 | 4.0058 | 3.836 | 3.788 | 3.836 | 3.845 | 3.855 | 49,930 | 3.8510 | -0.25% |
| 2025-07-10 | 0 | 4.000 | 4.000 | 4.100 | - | - | 6,000 | 24,000 | 4.0000 | 3.845 | 3.845 | 3.942 | - | - | 6,241 | 3.8454 | 0.00% |
| 2025-07-09 | 0 | 4.000 | 3.940 | 4.100 | 4.000 | 4.000 | 22,000 | 88,000 | 4.0000 | 3.845 | 3.788 | 3.942 | 3.845 | 3.845 | 22,885 | 3.8454 | 0.50% |
| 2025-07-08 | 0 | 3.980 | 3.980 | 4.120 | 3.970 | 4.000 | 56,000 | 222,740 | 3.9775 | 3.826 | 3.826 | 3.961 | 3.817 | 3.845 | 58,252 | 3.8238 | -3.16% |
| 2025-07-07 | 0 | 4.110 | 3.900 | 4.110 | 3.930 | 4.110 | 6,000 | 23,940 | 3.9900 | 3.951 | 3.749 | 3.951 | 3.778 | 3.951 | 6,241 | 3.8358 | 2.75% |
| 2025-07-04 | 0 | 4.000 | 3.920 | 4.120 | 3.930 | 4.000 | 6,000 | 23,720 | 3.9533 | 3.845 | 3.768 | 3.961 | 3.778 | 3.845 | 6,241 | 3.8005 | 0.00% |
| 2025-07-03 | 0 | 4.000 | 3.950 | 4.120 | 3.920 | 4.000 | 50,000 | 197,680 | 3.9536 | 3.845 | 3.797 | 3.961 | 3.768 | 3.845 | 52,010 | 3.8008 | 2.83% |
| 2025-07-02 | 0 | 3.890 | 3.890 | 3.930 | 3.890 | 3.900 | 18,000 | 70,080 | 3.8933 | 3.740 | 3.740 | 3.778 | 3.740 | 3.749 | 18,724 | 3.7428 | 1.04% |
| 2025-06-30 | 0 | 3.850 | 3.850 | 3.900 | - | - | 0 | 0 | - | 3.701 | 3.701 | 3.749 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 3.850 | 3.850 | 3.950 | 3.810 | 3.880 | 12,000 | 46,420 | 3.8683 | 3.701 | 3.701 | 3.797 | 3.663 | 3.730 | 12,482 | 3.7188 | -1.79% |
| 2025-06-26 | 0 | 3.920 | 3.900 | 4.030 | - | - | 0 | 0 | - | 3.768 | 3.749 | 3.874 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 3.920 | 3.920 | 4.110 | - | - | 0 | 0 | - | 3.768 | 3.768 | 3.951 | - | - | 0 | - | 0.51% |
| 2025-06-24 | 0 | 3.900 | 3.900 | 4.240 | 3.900 | 3.900 | 4,000 | 15,640 | 3.9100 | 3.749 | 3.749 | 4.076 | 3.749 | 3.749 | 4,161 | 3.7589 | 0.00% |
| 2025-06-23 | 0 | 3.900 | 3.900 | 3.920 | 3.900 | 3.900 | 40,000 | 156,000 | 3.9000 | 3.749 | 3.749 | 3.768 | 3.749 | 3.749 | 41,608 | 3.7493 | 0.00% |
| 2025-06-20 | 0 | 3.900 | 3.900 | 3.920 | 3.880 | 3.900 | 104,000 | 405,040 | 3.8946 | 3.749 | 3.749 | 3.768 | 3.730 | 3.749 | 108,181 | 3.7441 | -0.26% |
| 2025-06-19 | 0 | 3.910 | 3.910 | 3.930 | 3.900 | 3.910 | 66,000 | 257,680 | 3.9042 | 3.759 | 3.759 | 3.778 | 3.749 | 3.759 | 68,654 | 3.7533 | 0.00% |
| 2025-06-18 | 0 | 3.910 | 3.910 | 4.180 | 3.910 | 3.910 | 58,000 | 226,780 | 3.9100 | 3.759 | 3.759 | 4.018 | 3.759 | 3.759 | 60,332 | 3.7589 | -0.76% |
| 2025-06-17 | 0 | 3.940 | 3.900 | 4.200 | 3.900 | 3.940 | 26,000 | 101,860 | 3.9177 | 3.788 | 3.749 | 4.038 | 3.749 | 3.788 | 27,045 | 3.7663 | 0.25% |
| 2025-06-16 | 0 | 3.930 | 3.900 | 3.930 | 3.900 | 3.930 | 30,000 | 117,180 | 3.9060 | 3.778 | 3.749 | 3.778 | 3.749 | 3.778 | 31,206 | 3.7550 | 0.51% |
| 2025-06-13 | 0 | 3.910 | 3.910 | 3.940 | 3.900 | 3.930 | 100,000 | 391,260 | 3.9126 | 3.759 | 3.759 | 3.788 | 3.749 | 3.778 | 104,021 | 3.7614 | -0.51% |
| 2025-06-12 | 0 | 3.930 | 3.900 | 3.940 | 3.920 | 3.930 | 166,000 | 651,340 | 3.9237 | 3.778 | 3.749 | 3.788 | 3.768 | 3.778 | 172,674 | 3.7721 | -0.25% |
| 2025-06-11 | 0 | 3.940 | 3.940 | 3.980 | 3.830 | 3.960 | 138,000 | 542,860 | 3.9338 | 3.788 | 3.788 | 3.826 | 3.682 | 3.807 | 143,548 | 3.7817 | 0.25% |
| 2025-06-10 | 0 | 3.930 | 3.930 | 3.960 | 3.900 | 3.940 | 122,000 | 478,620 | 3.9231 | 3.778 | 3.778 | 3.807 | 3.749 | 3.788 | 126,905 | 3.7715 | 0.00% |
| 2025-06-09 | 0 | 3.930 | 3.930 | 3.960 | 3.900 | 3.960 | 51,000 | 200,690 | 3.9351 | 3.778 | 3.778 | 3.807 | 3.749 | 3.807 | 53,051 | 3.7830 | -0.25% |
| 2025-06-06 | 0 | 3.940 | 3.930 | 3.940 | 3.900 | 3.940 | 76,000 | 297,840 | 3.9189 | 3.788 | 3.778 | 3.788 | 3.749 | 3.788 | 79,056 | 3.7675 | 0.25% |
| 2025-06-05 | 0 | 3.930 | 3.930 | 4.200 | - | - | 0 | 0 | - | 3.778 | 3.778 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-06-04 | 0 | 3.930 | 3.930 | 4.040 | 3.880 | 3.890 | 12,000 | 46,580 | 3.8817 | 3.778 | 3.778 | 3.884 | 3.730 | 3.740 | 12,482 | 3.7316 | 0.00% |
| 2025-06-03 | 0 | 3.930 | 3.920 | 4.200 | 3.900 | 3.900 | 26,000 | 101,400 | 3.9000 | 3.778 | 3.768 | 4.038 | 3.749 | 3.749 | 27,045 | 3.7493 | -0.51% |
| 2025-06-02 | 0 | 3.950 | 3.950 | 4.210 | - | - | 0 | 0 | - | 3.797 | 3.797 | 4.047 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 3.950 | 3.920 | 4.200 | 3.900 | 3.950 | 58,001 | 227,063 | 3.9148 | 3.797 | 3.768 | 4.038 | 3.749 | 3.797 | 60,333 | 3.7635 | 1.28% |
| 2025-05-29 | 0 | 3.900 | 3.900 | 4.060 | 3.850 | 3.900 | 4,200 | 16,260 | 3.8714 | 3.749 | 3.749 | 3.903 | 3.701 | 3.749 | 4,369 | 3.7218 | -1.76% |
| 2025-05-28 | 0 | 3.970 | 3.920 | 4.220 | - | - | 0 | 0 | - | 3.817 | 3.768 | 4.057 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 3.970 | 3.960 | 4.220 | 3.920 | 3.980 | 20,000 | 79,200 | 3.9600 | 3.817 | 3.807 | 4.057 | 3.768 | 3.826 | 20,804 | 3.8069 | 0.51% |
| 2025-05-26 | 0 | 3.950 | 3.950 | 4.000 | - | - | 600 | 2,334 | 3.8900 | 3.797 | 3.797 | 3.845 | - | - | 624 | 3.7396 | 0.77% |
| 2025-05-23 | 0 | 3.920 | 3.920 | 4.100 | 3.880 | 3.890 | 20,000 | 77,700 | 3.8850 | 3.768 | 3.768 | 3.942 | 3.730 | 3.740 | 20,804 | 3.7348 | -2.00% |
| 2025-05-22 | 0 | 4.000 | 3.970 | 4.100 | 3.820 | 4.100 | 100,640 | 401,432 | 3.9888 | 3.845 | 3.817 | 3.942 | 3.672 | 3.942 | 104,686 | 3.8346 | 3.09% |
| 2025-05-21 | 0 | 3.880 | 3.880 | 4.000 | 3.880 | 3.880 | 26,400 | 102,412 | 3.8792 | 3.730 | 3.730 | 3.845 | 3.730 | 3.730 | 27,461 | 3.7293 | 0.00% |
| 2025-05-20 | 0 | 3.880 | 3.880 | 4.000 | - | - | 0 | 0 | - | 3.730 | 3.730 | 3.845 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 3.880 | 3.860 | 4.000 | 3.860 | 3.950 | 10,352 | 40,181 | 3.8815 | 3.730 | 3.711 | 3.845 | 3.711 | 3.797 | 10,768 | 3.7314 | -1.02% |
| 2025-05-16 | 0 | 3.920 | 3.870 | 3.920 | - | - | 0 | 0 | - | 3.768 | 3.720 | 3.768 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 3.920 | 3.900 | 4.000 | - | - | 0 | 0 | - | 3.768 | 3.749 | 3.845 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 3.920 | 3.850 | 3.980 | 3.820 | 3.980 | 68,000 | 267,540 | 3.9344 | 3.768 | 3.701 | 3.826 | 3.672 | 3.826 | 70,734 | 3.7823 | 3.16% |
| 2025-05-13 | 0 | 3.800 | 3.760 | 3.900 | 3.790 | 3.910 | 343,087 | 1,334,628 | 3.8901 | 3.653 | 3.615 | 3.749 | 3.644 | 3.759 | 356,881 | 3.7397 | -2.56% |
| 2025-05-12 | 0 | 3.900 | 3.900 | 4.240 | 3.900 | 3.940 | 4,000 | 15,680 | 3.9200 | 3.749 | 3.749 | 4.076 | 3.749 | 3.788 | 4,161 | 3.7685 | -1.02% |
| 2025-05-09 | 0 | 3.940 | 3.850 | 4.250 | - | - | 0 | 0 | - | 3.788 | 3.701 | 4.086 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 3.940 | 3.940 | 4.250 | - | - | 0 | 0 | - | 3.788 | 3.788 | 4.086 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 3.940 | 3.940 | 4.300 | - | - | 0 | 0 | - | 3.788 | 3.788 | 4.134 | - | - | 0 | - | 1.03% |
| 2025-05-06 | 0 | 3.900 | 3.900 | 4.310 | 3.900 | 3.950 | 30,000 | 117,500 | 3.9167 | 3.749 | 3.749 | 4.143 | 3.749 | 3.797 | 31,206 | 3.7653 | -1.27% |
| 2025-05-02 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.845 | - | - | 0 | - | 0.51% |
| 2025-04-30 | 0 | 3.930 | 3.900 | 4.130 | 3.850 | 3.930 | 52,000 | 203,680 | 3.9169 | 3.778 | 3.749 | 3.970 | 3.701 | 3.778 | 54,091 | 3.7655 | 0.51% |
| 2025-04-29 | 0 | 3.910 | 3.800 | 3.910 | 3.910 | 3.910 | 24,000 | 93,840 | 3.9100 | 3.759 | 3.653 | 3.759 | 3.759 | 3.759 | 24,965 | 3.7589 | 0.00% |
| 2025-04-28 | 0 | 3.910 | 3.800 | 3.910 | - | - | 0 | 0 | - | 3.759 | 3.653 | 3.759 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 3.910 | 3.800 | 3.900 | 3.900 | 3.910 | 78,000 | 304,440 | 3.9031 | 3.759 | 3.653 | 3.749 | 3.749 | 3.759 | 81,136 | 3.7522 | 0.26% |
| 2025-04-24 | 0 | 3.900 | 3.900 | 4.350 | 3.800 | 3.900 | 8,000 | 30,920 | 3.8650 | 3.749 | 3.749 | 4.182 | 3.653 | 3.749 | 8,322 | 3.7156 | 1.04% |
| 2025-04-23 | 0 | 3.860 | 3.810 | 3.860 | - | - | 0 | 0 | - | 3.711 | 3.663 | 3.711 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 3.860 | 3.860 | 3.900 | 3.860 | 3.870 | 15,205 | 58,590 | 3.8533 | 3.711 | 3.711 | 3.749 | 3.711 | 3.720 | 15,816 | 3.7044 | -1.03% |
| 2025-04-17 | 0 | 3.900 | 3.860 | 4.280 | - | - | 0 | 0 | - | 3.749 | 3.711 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 3.900 | 3.900 | 4.310 | - | - | 0 | 0 | - | 3.749 | 3.749 | 4.143 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 3.900 | 3.900 | 4.000 | 3.870 | 3.900 | 32,004 | 124,455 | 3.8887 | 3.749 | 3.749 | 3.845 | 3.720 | 3.749 | 33,291 | 3.7384 | -1.76% |
| 2025-04-14 | 0 | 3.970 | 3.860 | 4.300 | - | - | 0 | 0 | - | 3.817 | 3.711 | 4.134 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 3.970 | 3.760 | 4.000 | - | - | 0 | 0 | - | 3.817 | 3.615 | 3.845 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 3.970 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.817 | 3.653 | 3.845 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 3.970 | 3.960 | 4.350 | - | - | 0 | 0 | - | 3.817 | 3.807 | 4.182 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 3.970 | 3.900 | 4.000 | 3.970 | 3.970 | 18,000 | 71,460 | 3.9700 | 3.817 | 3.749 | 3.845 | 3.817 | 3.817 | 18,724 | 3.8166 | -0.75% |
| 2025-04-07 | 0 | 4.000 | 3.800 | 4.200 | - | - | 0 | 0 | - | 3.845 | 3.653 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-04-03 | 0 | 4.000 | 3.900 | 4.270 | - | - | 0 | 0 | - | 3.845 | 3.749 | 4.105 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 4.000 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 4.000 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 4.000 | 3.950 | 4.280 | - | - | 0 | 0 | - | 3.845 | 3.797 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 4.000 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 4.000 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 4.000 | 4.000 | 4.280 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 3.845 | 3.845 | 4.115 | 3.845 | 3.845 | 8,322 | 3.8454 | -0.74% |
| 2025-03-25 | 0 | 4.030 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.874 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 4.030 | 4.000 | 4.270 | - | - | 0 | 0 | - | 3.874 | 3.845 | 4.105 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 4.030 | 4.000 | 4.270 | - | - | 0 | 0 | - | 3.874 | 3.845 | 4.105 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 4.030 | 4.030 | 4.270 | 4.030 | 4.030 | 14,000 | 56,420 | 4.0300 | 3.874 | 3.874 | 4.105 | 3.874 | 3.874 | 14,563 | 3.8742 | 0.00% |
| 2025-03-19 | 0 | 4.030 | 4.000 | 4.280 | 4.030 | 4.040 | 14,000 | 56,480 | 4.0343 | 3.874 | 3.845 | 4.115 | 3.874 | 3.884 | 14,563 | 3.8784 | 0.00% |
| 2025-03-18 | 0 | 4.030 | 4.030 | 4.230 | 4.020 | 4.020 | 52,000 | 209,040 | 4.0200 | 3.874 | 3.874 | 4.067 | 3.865 | 3.865 | 54,091 | 3.8646 | 0.75% |
| 2025-03-17 | 0 | 4.000 | 4.000 | 4.260 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.095 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 4.000 | 3.900 | 4.100 | - | - | 0 | 0 | - | 3.845 | 3.749 | 3.942 | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.010 | 58,000 | 232,080 | 4.0014 | 3.845 | 3.845 | 4.038 | 3.845 | 3.855 | 60,332 | 3.8467 | -0.25% |
| 2025-03-12 | 0 | 4.010 | 3.900 | 4.260 | - | - | 0 | 0 | - | 3.855 | 3.749 | 4.095 | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 4.010 | 4.000 | 4.270 | 4.010 | 4.010 | 4,000 | 16,040 | 4.0100 | 3.855 | 3.845 | 4.105 | 3.855 | 3.855 | 4,161 | 3.8550 | -2.20% |
| 2025-03-10 | 0 | 4.100 | 3.990 | 4.100 | - | - | 0 | 0 | - | 3.942 | 3.836 | 3.942 | - | - | 0 | - | -2.38% |
| 2025-03-07 | 0 | 4.200 | 3.950 | 4.320 | - | - | 0 | 0 | - | 4.038 | 3.797 | 4.153 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 4.200 | 4.190 | 4.200 | 4.200 | 4.200 | 28,000 | 117,400 | 4.1929 | 4.038 | 4.028 | 4.038 | 4.038 | 4.038 | 29,126 | 4.0308 | 5.00% |
| 2025-03-05 | 0 | 4.000 | 3.920 | 4.200 | - | - | 0 | 0 | - | 3.845 | 3.768 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 4.000 | 3.920 | 4.200 | - | - | 0 | 0 | - | 3.845 | 3.768 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.000 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.845 | 3.845 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.845 | 3.845 | 4.038 | 3.845 | 3.845 | 2,080 | 3.8454 | -6.32% |
| 2025-02-27 | 0 | 4.270 | 3.970 | 4.290 | - | - | 0 | 0 | - | 4.105 | 3.817 | 4.124 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.270 | 3.970 | 4.270 | - | - | 0 | 0 | - | 4.105 | 3.817 | 4.105 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 4.270 | 3.970 | 4.270 | - | - | 0 | 0 | - | 4.105 | 3.817 | 4.105 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.270 | 4.100 | 4.270 | - | - | 211 | 854 | 4.0474 | 4.105 | 3.942 | 4.105 | - | - | 219 | 3.8910 | 0.00% |
| 2025-02-21 | 0 | 4.270 | 3.920 | 4.270 | 4.050 | 4.320 | 20,000 | 85,860 | 4.2930 | 4.105 | 3.768 | 4.105 | 3.893 | 4.153 | 20,804 | 4.1271 | 8.10% |
| 2025-02-20 | 0 | 3.950 | 3.950 | 4.000 | 3.860 | 3.950 | 44,000 | 173,520 | 3.9436 | 3.797 | 3.797 | 3.845 | 3.711 | 3.797 | 45,769 | 3.7912 | -1.25% |
| 2025-02-19 | 0 | 4.000 | 4.000 | 4.240 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.845 | 3.845 | 4.076 | 3.845 | 3.845 | 2,080 | 3.8454 | -1.23% |
| 2025-02-18 | 0 | 4.050 | 4.000 | 4.240 | - | - | 0 | 0 | - | 3.893 | 3.845 | 4.076 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.050 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.893 | 3.749 | 4.038 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 4.050 | 4.010 | 4.210 | 4.010 | 4.050 | 8,000 | 32,320 | 4.0400 | 3.893 | 3.855 | 4.047 | 3.855 | 3.893 | 8,322 | 3.8838 | 1.00% |
| 2025-02-13 | 0 | 4.010 | 4.000 | 4.090 | 3.700 | 4.050 | 256,111 | 987,012 | 3.8538 | 3.855 | 3.845 | 3.932 | 3.557 | 3.893 | 266,408 | 3.7049 | -0.99% |
| 2025-02-12 | 0 | 4.050 | 4.030 | 4.120 | - | - | 0 | 0 | - | 3.893 | 3.874 | 3.961 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 4.050 | 4.020 | 4.120 | - | - | 0 | 0 | - | 3.893 | 3.865 | 3.961 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 4.050 | 4.050 | 4.120 | 4.050 | 4.050 | 12,000 | 48,600 | 4.0500 | 3.893 | 3.893 | 3.961 | 3.893 | 3.893 | 12,482 | 3.8935 | 0.00% |
| 2025-02-07 | 0 | 4.050 | 4.000 | 4.120 | - | - | 0 | 0 | - | 3.893 | 3.845 | 3.961 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.060 | 16,000 | 64,880 | 4.0550 | 3.893 | 3.893 | 3.942 | 3.893 | 3.903 | 16,643 | 3.8983 | 0.00% |
| 2025-02-05 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.050 | 118,000 | 477,900 | 4.0500 | 3.893 | 3.893 | 3.942 | 3.893 | 3.893 | 122,744 | 3.8935 | 0.00% |
| 2025-02-04 | 0 | 4.050 | 4.020 | 4.050 | 4.040 | 4.050 | 98,000 | 396,820 | 4.0492 | 3.893 | 3.865 | 3.893 | 3.884 | 3.893 | 101,940 | 3.8927 | 0.75% |
| 2025-02-03 | 0 | 4.020 | 4.020 | 4.100 | 4.020 | 4.020 | 4,000 | 16,080 | 4.0200 | 3.865 | 3.865 | 3.942 | 3.865 | 3.865 | 4,161 | 3.8646 | -0.74% |
| 2025-01-28 | 0 | 4.050 | 4.050 | 4.150 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.893 | 3.893 | 3.990 | 3.845 | 3.845 | 2,080 | 3.8454 | -1.22% |
| 2025-01-27 | 0 | 4.100 | 4.000 | 4.160 | - | - | 0 | 0 | - | 3.942 | 3.845 | 3.999 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 4.100 | 4.100 | 4.160 | 4.080 | 4.090 | 8,000 | 32,660 | 4.0825 | 3.942 | 3.942 | 3.999 | 3.922 | 3.932 | 8,322 | 3.9247 | 0.24% |
| 2025-01-23 | 0 | 4.090 | 4.090 | 4.160 | 4.090 | 4.090 | 6,200 | 25,350 | 4.0887 | 3.932 | 3.932 | 3.999 | 3.932 | 3.932 | 6,449 | 3.9307 | 0.99% |
| 2025-01-22 | 0 | 4.050 | 4.050 | 4.150 | 4.000 | 4.100 | 24,000 | 97,900 | 4.0792 | 3.893 | 3.893 | 3.990 | 3.845 | 3.942 | 24,965 | 3.9215 | 0.25% |
| 2025-01-21 | 0 | 4.040 | 4.040 | 4.100 | 4.000 | 4.040 | 18,000 | 72,560 | 4.0311 | 3.884 | 3.884 | 3.942 | 3.845 | 3.884 | 18,724 | 3.8753 | 0.00% |
| 2025-01-20 | 0 | 4.040 | 4.040 | 4.160 | 4.040 | 4.050 | 106,000 | 428,440 | 4.0419 | 3.884 | 3.884 | 3.999 | 3.884 | 3.893 | 110,262 | 3.8857 | 0.25% |
| 2025-01-17 | 0 | 4.030 | 4.020 | 4.160 | - | - | 0 | 0 | - | 3.874 | 3.865 | 3.999 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 4.030 | 4.030 | 4.150 | 4.020 | 4.020 | 8,000 | 32,160 | 4.0200 | 3.874 | 3.874 | 3.990 | 3.865 | 3.865 | 8,322 | 3.8646 | 0.50% |
| 2025-01-15 | 0 | 4.010 | 4.010 | 4.100 | 3.970 | 4.000 | 66,000 | 263,660 | 3.9948 | 3.855 | 3.855 | 3.942 | 3.817 | 3.845 | 68,654 | 3.8404 | -2.20% |
| 2025-01-14 | 0 | 4.100 | 4.100 | 4.190 | 3.980 | 4.100 | 20,000 | 81,340 | 4.0670 | 3.942 | 3.942 | 4.028 | 3.826 | 3.942 | 20,804 | 3.9098 | -1.44% |
| 2025-01-13 | 0 | 4.160 | 4.000 | 4.280 | - | - | 0 | 0 | - | 3.999 | 3.845 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 4.160 | 4.060 | 4.280 | - | - | 0 | 0 | - | 3.999 | 3.903 | 4.115 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 4.160 | 4.120 | 4.540 | 4.100 | 4.160 | 72,500 | 299,395 | 4.1296 | 3.999 | 3.961 | 4.365 | 3.942 | 3.999 | 75,415 | 3.9700 | 1.46% |
| 2025-01-08 | 0 | 4.100 | 4.070 | - | 4.100 | 4.100 | 42,000 | 172,200 | 4.1000 | 3.942 | 3.913 | - | 3.942 | 3.942 | 43,689 | 3.9415 | 0.00% |
| 2025-01-07 | 0 | 4.100 | 4.100 | 4.340 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 3.942 | 3.942 | 4.172 | 3.942 | 3.942 | 20,804 | 3.9415 | -0.49% |
| 2025-01-06 | 0 | 4.120 | 4.120 | - | 4.100 | 4.150 | 56,503 | 233,627 | 4.1348 | 3.961 | 3.961 | - | 3.942 | 3.990 | 58,775 | 3.9750 | 0.73% |
| 2025-01-03 | 0 | 4.090 | 4.090 | 4.170 | 4.090 | 4.090 | 14,000 | 57,260 | 4.0900 | 3.932 | 3.932 | 4.009 | 3.932 | 3.932 | 14,563 | 3.9319 | -0.24% |
| 2025-01-02 | 0 | 4.100 | 4.050 | 4.270 | - | - | 0 | 0 | - | 3.942 | 3.893 | 4.105 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 4.100 | 4.050 | 4.340 | - | - | 0 | 0 | - | 3.942 | 3.893 | 4.172 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 4.100 | 4.050 | - | - | - | 0 | 0 | - | 3.942 | 3.893 | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 4.100 | 4.000 | 4.600 | - | - | 0 | 0 | - | 3.942 | 3.845 | 4.422 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 4.100 | 4.050 | 4.290 | 4.090 | 4.100 | 6,000 | 24,560 | 4.0933 | 3.942 | 3.893 | 4.124 | 3.932 | 3.942 | 6,241 | 3.9351 | 0.00% |
| 2024-12-23 | 0 | 4.100 | 4.100 | 4.500 | - | - | 0 | 0 | - | 3.942 | 3.942 | 4.326 | - | - | 0 | - | 0.24% |
| 2024-12-20 | 0 | 4.090 | 4.090 | 4.320 | - | - | 0 | 0 | - | 3.932 | 3.932 | 4.153 | - | - | 0 | - | 1.24% |
| 2024-12-19 | 0 | 4.040 | 4.040 | 4.330 | 3.950 | 4.280 | 12,000 | 48,320 | 4.0267 | 3.884 | 3.884 | 4.163 | 3.797 | 4.115 | 12,482 | 3.8710 | -5.39% |
| 2024-12-18 | 0 | 4.270 | 4.280 | 4.500 | 4.270 | 4.270 | 4,200 | 17,926 | 4.2681 | 4.105 | 4.115 | 4.326 | 4.105 | 4.105 | 4,369 | 4.1031 | 0.23% |
| 2024-12-17 | 0 | 4.260 | 4.260 | 4.350 | - | - | 0 | 0 | - | 4.095 | 4.095 | 4.182 | - | - | 0 | - | 0.95% |
| 2024-12-16 | 0 | 4.220 | 4.220 | 4.810 | - | - | 0 | 0 | - | 4.057 | 4.057 | 4.624 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 4.220 | 4.220 | 4.660 | - | - | 0 | 0 | - | 4.057 | 4.057 | 4.480 | - | - | 0 | - | 0.24% |
| 2024-12-12 | 0 | 4.210 | 4.190 | 4.660 | 4.210 | 4.370 | 6,000 | 25,900 | 4.3167 | 4.047 | 4.028 | 4.480 | 4.047 | 4.201 | 6,241 | 4.1498 | -3.66% |
| 2024-12-11 | 0 | 4.450 | 4.450 | 4.670 | - | - | 0 | 0 | - | 4.201 | 4.201 | 4.409 | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 4.450 | 4.440 | 4.970 | 4.450 | 4.470 | 6,000 | 26,760 | 4.4600 | 4.201 | 4.192 | 4.692 | 4.201 | 4.220 | 6,355 | 4.2105 | -0.67% |
| 2024-12-09 | 0 | 4.480 | 4.480 | 4.970 | - | - | 0 | 0 | - | 4.229 | 4.229 | 4.692 | - | - | 0 | - | 0.22% |
| 2024-12-06 | 0 | 4.470 | 4.470 | 4.970 | 4.470 | 4.470 | 2,000 | 8,940 | 4.4700 | 4.220 | 4.220 | 4.692 | 4.220 | 4.220 | 2,118 | 4.2200 | 0.00% |
| 2024-12-05 | 0 | 4.470 | 4.470 | 4.970 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 4.470 | 4.470 | 4.970 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 4.470 | 4.470 | 4.970 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.692 | - | - | 0 | - | 1.36% |
| 2024-12-02 | 0 | 4.410 | 4.410 | 4.970 | - | - | 0 | 0 | - | 4.163 | 4.163 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 4.410 | 4.200 | 4.690 | - | - | 0 | 0 | - | 4.163 | 3.965 | 4.428 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 4.410 | 4.400 | 4.700 | - | - | 0 | 0 | - | 4.163 | 4.154 | 4.437 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 4.410 | 4.410 | 4.690 | - | - | 1,332 | 5,807 | 4.3596 | 4.163 | 4.163 | 4.428 | - | - | 1,411 | 4.1158 | 0.00% |
| 2024-11-26 | 0 | 4.410 | 4.410 | 4.840 | - | - | 0 | 0 | - | 4.163 | 4.163 | 4.569 | - | - | 0 | - | 0.68% |
| 2024-11-25 | 0 | 4.380 | 4.380 | 4.840 | 4.380 | 4.380 | 2,800 | 12,208 | 4.3600 | 4.135 | 4.135 | 4.569 | 4.135 | 4.135 | 2,966 | 4.1161 | -2.88% |
| 2024-11-22 | 0 | 4.510 | 4.370 | 4.830 | - | - | 0 | 0 | - | 4.258 | 4.126 | 4.560 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 4.510 | 4.450 | 4.820 | 4.400 | 4.510 | 12,000 | 53,020 | 4.4183 | 4.258 | 4.201 | 4.550 | 4.154 | 4.258 | 12,711 | 4.1712 | 0.00% |
| 2024-11-20 | 0 | 4.510 | 4.450 | 4.840 | - | - | 0 | 0 | - | 4.258 | 4.201 | 4.569 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 4.510 | 4.420 | 4.840 | - | - | 400 | 1,752 | 4.3800 | 4.258 | 4.173 | 4.569 | - | - | 424 | 4.1350 | 0.00% |
| 2024-11-18 | 0 | 4.510 | 4.510 | 4.840 | - | - | 0 | 0 | - | 4.258 | 4.258 | 4.569 | - | - | 0 | - | 0.45% |
| 2024-11-15 | 0 | 4.490 | 4.450 | 4.840 | - | - | 0 | 0 | - | 4.239 | 4.201 | 4.569 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 4.490 | 4.490 | 4.800 | 4.490 | 4.490 | 20,000 | 89,800 | 4.4900 | 4.239 | 4.239 | 4.532 | 4.239 | 4.239 | 21,185 | 4.2389 | 0.00% |
| 2024-11-13 | 0 | 4.490 | 4.490 | 4.970 | - | - | 358 | 1,596 | 4.4581 | 4.239 | 4.239 | 4.692 | - | - | 379 | 4.2087 | 0.00% |
| 2024-11-12 | 0 | 4.490 | 4.490 | 4.970 | 4.490 | 4.500 | 20,000 | 89,980 | 4.4990 | 4.239 | 4.239 | 4.692 | 4.239 | 4.248 | 21,185 | 4.2473 | -1.54% |
| 2024-11-11 | 0 | 4.560 | 4.500 | 4.970 | - | - | 0 | 0 | - | 4.305 | 4.248 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 4.560 | 4.520 | 4.980 | - | - | 0 | 0 | - | 4.305 | 4.267 | 4.701 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 4.560 | 4.520 | 4.970 | - | - | 0 | 0 | - | 4.305 | 4.267 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 4.560 | 4.560 | 4.980 | - | - | 0 | 0 | - | 4.305 | 4.305 | 4.701 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 4.560 | 4.560 | 4.980 | 4.560 | 4.560 | 10,000 | 45,600 | 4.5600 | 4.305 | 4.305 | 4.701 | 4.305 | 4.305 | 10,592 | 4.3049 | -1.51% |
| 2024-11-04 | 0 | 4.630 | 4.600 | 4.990 | - | - | 0 | 0 | - | 4.371 | 4.343 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 4.630 | 4.620 | 4.990 | 4.630 | 4.630 | 8,020 | 37,136 | 4.6304 | 4.371 | 4.362 | 4.711 | 4.371 | 4.371 | 8,495 | 4.3714 | -1.49% |
| 2024-10-31 | 0 | 4.700 | 4.630 | 4.990 | - | - | 0 | 0 | - | 4.437 | 4.371 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 4.700 | 4.620 | 4.990 | - | - | 0 | 0 | - | 4.437 | 4.362 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 4.700 | 4.620 | 4.990 | 4.700 | 4.700 | 8,000 | 37,600 | 4.7000 | 4.437 | 4.362 | 4.711 | 4.437 | 4.437 | 8,474 | 4.4371 | 0.00% |
| 2024-10-28 | 0 | 4.700 | 4.700 | 4.840 | 4.650 | 4.710 | 6,000 | 28,120 | 4.6867 | 4.437 | 4.437 | 4.569 | 4.390 | 4.447 | 6,355 | 4.4245 | -5.62% |
| 2024-10-25 | 0 | 4.980 | 4.700 | 4.980 | - | - | 0 | 0 | - | 4.701 | 4.437 | 4.701 | - | - | 0 | - | -0.20% |
| 2024-10-24 | 0 | 4.990 | 4.700 | 4.990 | 4.990 | 4.990 | 2,000 | 9,980 | 4.9900 | 4.711 | 4.437 | 4.711 | 4.711 | 4.711 | 2,118 | 4.7109 | 5.05% |
| 2024-10-23 | 0 | 4.750 | 4.650 | 4.990 | - | - | 0 | 0 | - | 4.484 | 4.390 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 4.750 | 4.660 | 4.990 | - | - | 0 | 0 | - | 4.484 | 4.399 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 4.750 | 4.720 | 4.980 | - | - | 0 | 0 | - | 4.484 | 4.456 | 4.701 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 4.750 | 4.720 | 4.990 | 4.680 | 4.760 | 50,000 | 236,260 | 4.7252 | 4.484 | 4.456 | 4.711 | 4.418 | 4.494 | 52,962 | 4.4609 | -1.66% |
| 2024-10-17 | 0 | 4.830 | 4.760 | 5.000 | - | - | 0 | 0 | - | 4.560 | 4.494 | 4.720 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 4.830 | 4.710 | 5.000 | - | - | 0 | 0 | - | 4.560 | 4.447 | 4.720 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 4.830 | 4.820 | 4.950 | 4.680 | 5.000 | 52,203 | 253,828 | 4.8623 | 4.560 | 4.550 | 4.673 | 4.418 | 4.720 | 55,296 | 4.5904 | -3.40% |
| 2024-10-14 | 0 | 5.000 | 4.860 | 5.000 | - | - | 0 | 0 | - | 4.720 | 4.588 | 4.720 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.000 | 4.980 | 5.120 | - | - | 0 | 0 | - | 4.720 | 4.701 | 4.834 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.000 | 4.800 | 5.130 | 5.000 | 5.050 | 12,293 | 61,965 | 5.0407 | 4.720 | 4.532 | 4.843 | 4.720 | 4.768 | 13,021 | 4.7587 | -2.91% |
| 2024-10-08 | 0 | 5.150 | 5.060 | 5.200 | - | - | 0 | 0 | - | 4.862 | 4.777 | 4.909 | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 5.150 | 5.100 | 5.250 | - | - | 0 | 0 | - | 4.862 | 4.815 | 4.956 | - | - | 0 | - | 0.00% |
| 2024-10-04 | 0 | 5.150 | 5.150 | 5.200 | 5.060 | 5.150 | 22,000 | 112,580 | 5.1173 | 4.862 | 4.862 | 4.909 | 4.777 | 4.862 | 23,303 | 4.8310 | -1.90% |
| 2024-10-03 | 0 | 5.250 | 5.030 | 5.250 | 5.260 | 5.260 | 2,000 | 10,520 | 5.2600 | 4.956 | 4.749 | 4.956 | 4.966 | 4.966 | 2,118 | 4.9658 | 0.96% |
| 2024-10-02 | 0 | 5.200 | 5.200 | 5.260 | 5.000 | 5.200 | 65,232 | 335,322 | 5.1405 | 4.909 | 4.909 | 4.966 | 4.720 | 4.909 | 69,097 | 4.8529 | 0.00% |
| 2024-09-30 | 0 | 5.200 | 5.120 | 5.250 | 5.200 | 5.200 | 32,110 | 166,952 | 5.1994 | 4.909 | 4.834 | 4.956 | 4.909 | 4.909 | 34,012 | 4.9086 | 0.00% |
| 2024-09-27 | 0 | 5.200 | 5.090 | 5.200 | 5.160 | 5.200 | 162,000 | 842,120 | 5.1983 | 4.909 | 4.805 | 4.909 | 4.871 | 4.909 | 171,598 | 4.9075 | -0.57% |
| 2024-09-26 | 0 | 5.230 | 5.230 | 5.300 | 5.000 | 5.230 | 90,000 | 461,460 | 5.1273 | 4.937 | 4.937 | 5.004 | 4.720 | 4.937 | 95,332 | 4.8405 | 1.55% |
| 2024-09-25 | 0 | 5.150 | 5.150 | 5.200 | 5.020 | 5.150 | 28,000 | 142,420 | 5.0864 | 4.862 | 4.862 | 4.909 | 4.739 | 4.862 | 29,659 | 4.8019 | 1.58% |
| 2024-09-24 | 0 | 5.070 | 5.070 | 5.300 | 5.000 | 5.000 | 16,000 | 80,000 | 5.0000 | 4.786 | 4.786 | 5.004 | 4.720 | 4.720 | 16,948 | 4.7203 | 1.81% |
| 2024-09-23 | 0 | 4.980 | 4.980 | 5.000 | 4.720 | 4.980 | 72,000 | 348,760 | 4.8439 | 4.701 | 4.701 | 4.720 | 4.456 | 4.701 | 76,266 | 4.5729 | 1.43% |
| 2024-09-20 | 0 | 4.910 | 4.910 | 4.950 | - | - | 0 | 0 | - | 4.635 | 4.635 | 4.673 | - | - | 0 | - | 1.24% |
| 2024-09-19 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.850 | 52,000 | 252,200 | 4.8500 | 4.579 | 4.579 | 4.626 | 4.579 | 4.579 | 55,081 | 4.5787 | 2.11% |
| 2024-09-17 | 0 | 4.750 | 4.750 | 4.790 | 4.660 | 4.740 | 36,000 | 168,860 | 4.6906 | 4.484 | 4.484 | 4.522 | 4.399 | 4.475 | 38,133 | 4.4282 | 1.93% |
| 2024-09-16 | 0 | 4.660 | 4.660 | 4.700 | 4.580 | 4.660 | 72,000 | 334,260 | 4.6425 | 4.399 | 4.399 | 4.437 | 4.324 | 4.399 | 76,266 | 4.3828 | 1.53% |
| 2024-09-13 | 0 | 4.590 | 4.470 | 4.590 | 4.480 | 4.590 | 224,000 | 1,015,280 | 4.5325 | 4.333 | 4.220 | 4.333 | 4.229 | 4.333 | 237,272 | 4.2790 | 0.00% |
| 2024-09-12 | 0 | 4.590 | 4.590 | 4.600 | 4.540 | 4.590 | 60,000 | 273,560 | 4.5593 | 4.333 | 4.333 | 4.343 | 4.286 | 4.333 | 63,555 | 4.3043 | 1.55% |
| 2024-09-11 | 0 | 4.520 | 4.520 | 4.590 | 4.310 | 4.520 | 34,000 | 152,620 | 4.4888 | 4.267 | 4.267 | 4.333 | 4.069 | 4.267 | 36,014 | 4.2377 | 4.87% |
| 2024-09-10 | 0 | 4.310 | 4.280 | - | 4.260 | 4.500 | 34,000 | 149,940 | 4.4100 | 4.069 | 4.041 | - | 4.022 | 4.248 | 36,014 | 4.1633 | 2.13% |
| 2024-09-09 | 0 | 4.220 | 4.220 | 4.240 | 4.220 | 4.400 | 38,000 | 163,480 | 4.3021 | 3.984 | 3.984 | 4.003 | 3.984 | 4.154 | 40,251 | 4.0615 | 2.43% |
| 2024-09-05 | 0 | 4.260 | 4.260 | 4.680 | 4.260 | 4.680 | 18,000 | 82,620 | 4.5900 | 3.890 | 3.890 | 4.273 | 3.890 | 4.273 | 19,714 | 4.1909 | -7.39% |
| 2024-09-04 | 0 | 4.600 | 4.300 | 4.630 | 4.640 | 4.640 | 10,000 | 46,400 | 4.6400 | 4.200 | 3.926 | 4.227 | 4.237 | 4.237 | 10,952 | 4.2365 | 1.10% |
| 2024-09-03 | 0 | 4.550 | 4.240 | 4.560 | 4.150 | 4.600 | 20,140 | 91,206 | 4.5286 | 4.154 | 3.871 | 4.163 | 3.789 | 4.200 | 22,058 | 4.1348 | 1.11% |
| 2024-09-02 | 0 | 4.500 | 4.120 | 4.700 | - | - | 0 | 0 | - | 4.109 | 3.762 | 4.291 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.500 | 4.420 | 4.600 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 4.109 | 4.036 | 4.200 | 4.109 | 4.109 | 10,952 | 4.1087 | 0.90% |
| 2024-08-29 | 0 | 4.460 | 4.170 | 4.500 | 4.200 | 4.460 | 56,000 | 238,640 | 4.2614 | 4.072 | 3.807 | 4.109 | 3.835 | 4.072 | 61,334 | 3.8909 | 7.47% |
| 2024-08-28 | 0 | 4.150 | 4.140 | 4.200 | - | - | 0 | 0 | - | 3.789 | 3.780 | 3.835 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 4.150 | 4.120 | 4.200 | - | - | 0 | 0 | - | 3.789 | 3.762 | 3.835 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 2,000 | 8,300 | 4.1500 | 3.789 | 3.789 | 3.835 | 3.789 | 3.789 | 2,190 | 3.7891 | 0.00% |
| 2024-08-23 | 0 | 4.150 | 4.120 | 4.200 | - | - | 0 | 0 | - | 3.789 | 3.762 | 3.835 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 4.150 | 4.150 | - | 4.150 | 4.150 | 2,000 | 8,300 | 4.1500 | 3.789 | 3.789 | - | 3.789 | 3.789 | 2,190 | 3.7891 | 0.00% |
| 2024-08-21 | 0 | 4.150 | 4.150 | - | 4.150 | 4.150 | 12,000 | 49,800 | 4.1500 | 3.789 | 3.789 | - | 3.789 | 3.789 | 13,143 | 3.7891 | 0.00% |
| 2024-08-20 | 0 | 4.150 | 4.150 | 4.180 | 4.150 | 4.180 | 50,000 | 208,100 | 4.1620 | 3.789 | 3.789 | 3.817 | 3.789 | 3.817 | 54,762 | 3.8001 | 0.00% |
| 2024-08-19 | 0 | 4.150 | 4.150 | 4.180 | 4.120 | 4.150 | 14,000 | 57,800 | 4.1286 | 3.789 | 3.789 | 3.817 | 3.762 | 3.789 | 15,333 | 3.7695 | 0.73% |
| 2024-08-16 | 0 | 4.120 | 4.100 | 4.150 | - | - | 0 | 0 | - | 3.762 | 3.743 | 3.789 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 4.120 | 4.040 | 4.140 | 4.120 | 4.120 | 10,000 | 41,200 | 4.1200 | 3.762 | 3.689 | 3.780 | 3.762 | 3.762 | 10,952 | 3.7617 | 0.00% |
| 2024-08-14 | 0 | 4.120 | 4.040 | - | - | - | 0 | 0 | - | 3.762 | 3.689 | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.120 | 4.050 | 4.180 | - | - | 0 | 0 | - | 3.762 | 3.698 | 3.817 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.120 | 4.120 | - | 4.120 | 4.120 | 8,600 | 35,402 | 4.1165 | 3.762 | 3.762 | - | 3.762 | 3.762 | 9,419 | 3.7585 | -0.96% |
| 2024-08-09 | 0 | 4.160 | 4.060 | 4.160 | - | - | 0 | 0 | - | 3.798 | 3.707 | 3.798 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 4.160 | 4.060 | 4.200 | - | - | 0 | 0 | - | 3.798 | 3.707 | 3.835 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 4.160 | 4.040 | 4.160 | - | - | 0 | 0 | - | 3.798 | 3.689 | 3.798 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 4.160 | 4.050 | 4.160 | - | - | 0 | 0 | - | 3.798 | 3.698 | 3.798 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 4.160 | 4.040 | 4.200 | - | - | 0 | 0 | - | 3.798 | 3.689 | 3.835 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 4.160 | 4.160 | 4.240 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 3.798 | 3.798 | 3.871 | 3.743 | 3.743 | 10,952 | 3.7435 | -1.19% |
| 2024-08-01 | 0 | 4.210 | 4.180 | 4.240 | - | - | 0 | 0 | - | 3.844 | 3.817 | 3.871 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 4.210 | 4.200 | 4.240 | - | - | 0 | 0 | - | 3.844 | 3.835 | 3.871 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 4.210 | 4.210 | 4.250 | 4.210 | 4.250 | 5,696 | 23,992 | 4.2121 | 3.844 | 3.844 | 3.880 | 3.844 | 3.880 | 6,239 | 3.8458 | -0.71% |
| 2024-07-29 | 0 | 4.240 | 4.210 | 4.250 | - | - | 0 | 0 | - | 3.871 | 3.844 | 3.880 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 4.240 | 4.210 | 4.250 | - | - | 0 | 0 | - | 3.871 | 3.844 | 3.880 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 4.240 | 4.210 | 4.250 | - | - | 0 | 0 | - | 3.871 | 3.844 | 3.880 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 4.240 | 4.220 | 4.250 | - | - | 0 | 0 | - | 3.871 | 3.853 | 3.880 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 4.240 | 4.210 | 4.280 | - | - | 0 | 0 | - | 3.871 | 3.844 | 3.908 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 4.240 | 4.200 | 4.280 | - | - | 0 | 0 | - | 3.871 | 3.835 | 3.908 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 4.240 | 4.120 | 4.280 | - | - | 0 | 0 | - | 3.871 | 3.762 | 3.908 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 4.240 | 4.200 | 4.500 | 4.240 | 4.240 | 22,000 | 93,280 | 4.2400 | 3.871 | 3.835 | 4.109 | 3.871 | 3.871 | 24,095 | 3.8713 | -2.53% |
| 2024-07-17 | 0 | 4.350 | 4.280 | 4.500 | - | - | 0 | 0 | - | 3.972 | 3.908 | 4.109 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 4.350 | 4.120 | 4.480 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 3.972 | 3.762 | 4.090 | 3.972 | 3.972 | 2,190 | 3.9717 | 1.64% |
| 2024-07-15 | 0 | 4.280 | 4.280 | 4.350 | 4.240 | 4.280 | 20,000 | 85,200 | 4.2600 | 3.908 | 3.908 | 3.972 | 3.871 | 3.908 | 21,905 | 3.8895 | 1.90% |
| 2024-07-12 | 0 | 4.200 | 4.200 | 4.600 | 4.200 | 4.210 | 24,000 | 100,820 | 4.2008 | 3.835 | 3.835 | 4.200 | 3.835 | 3.844 | 26,286 | 3.8355 | -4.55% |
| 2024-07-11 | 0 | 4.400 | 4.200 | 4.400 | - | - | 0 | 0 | - | 4.017 | 3.835 | 4.017 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 4.400 | 4.200 | 4.500 | - | - | 0 | 0 | - | 4.017 | 3.835 | 4.109 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 4.400 | 4.200 | 4.500 | 4.400 | 4.400 | 92,000 | 404,800 | 4.4000 | 4.017 | 3.835 | 4.109 | 4.017 | 4.017 | 100,762 | 4.0174 | 0.00% |
| 2024-07-08 | 0 | 4.400 | 4.200 | 4.500 | - | - | 0 | 0 | - | 4.017 | 3.835 | 4.109 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 4.400 | 4.200 | 4.870 | - | - | 0 | 0 | - | 4.017 | 3.835 | 4.447 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 4.400 | 4.200 | 4.500 | - | - | 0 | 0 | - | 4.017 | 3.835 | 4.109 | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 4.400 | 4.300 | 4.500 | - | - | 0 | 0 | - | 4.017 | 3.926 | 4.109 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 4.017 | 3.926 | 4.017 | 4.017 | 4.017 | 6,571 | 4.0174 | 0.00% |
| 2024-06-26 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 4.400 | 4.300 | - | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.017 | 3.926 | - | 4.017 | 4.017 | 10,952 | 4.0174 | 0.00% |
| 2024-06-24 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 4.400 | 4.220 | - | - | - | 0 | 0 | - | 4.017 | 3.853 | - | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 4.400 | 4.250 | - | - | - | 0 | 0 | - | 4.017 | 3.880 | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 4.400 | 4.200 | - | - | - | 0 | 0 | - | 4.017 | 3.835 | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 4.400 | 4.250 | - | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.017 | 3.880 | - | 4.017 | 4.017 | 10,952 | 4.0174 | -1.12% |
| 2024-06-14 | 0 | 4.450 | 4.100 | - | - | - | 0 | 0 | - | 4.063 | 3.743 | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 4.450 | 4.220 | 4.440 | 4.440 | 4.450 | 16,000 | 71,120 | 4.4450 | 4.063 | 3.853 | 4.054 | 4.054 | 4.063 | 17,524 | 4.0585 | 0.00% |
| 2024-06-12 | 0 | 4.450 | 4.220 | - | - | - | 0 | 0 | - | 4.063 | 3.853 | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 4.450 | 4.220 | - | - | - | 0 | 0 | - | 4.063 | 3.853 | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 4.450 | 4.210 | - | - | - | 0 | 0 | - | 4.063 | 3.844 | - | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 4.450 | 4.250 | - | - | - | 0 | 0 | - | 4.063 | 3.880 | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 4.450 | 4.450 | - | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 4.063 | 4.063 | - | 4.063 | 4.063 | 2,190 | 4.0630 | 1.60% |
| 2024-06-04 | 0 | 4.380 | 4.380 | 4.560 | - | - | 0 | 0 | - | 3.999 | 3.999 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 4.380 | 4.380 | 4.560 | 4.120 | 4.380 | 66,000 | 280,660 | 4.2524 | 3.999 | 3.999 | 4.163 | 3.762 | 3.999 | 72,286 | 3.8826 | -1.57% |
| 2024-05-31 | 0 | 4.450 | 4.350 | - | - | - | 0 | 0 | - | 4.063 | 3.972 | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 4.450 | 4.450 | - | 4.400 | 4.460 | 8,000 | 35,400 | 4.4250 | 4.063 | 4.063 | - | 4.017 | 4.072 | 8,762 | 4.0402 | -2.41% |
| 2024-05-29 | 0 | 4.560 | 4.350 | 5.160 | - | - | 0 | 0 | - | 4.163 | 3.972 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 4.560 | 4.330 | 5.160 | - | - | 0 | 0 | - | 4.163 | 3.953 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 4.560 | 4.320 | 4.600 | 4.560 | 4.560 | 2,000 | 9,120 | 4.5600 | 4.163 | 3.944 | 4.200 | 4.163 | 4.163 | 2,190 | 4.1635 | 1.11% |
| 2024-05-24 | 0 | 4.510 | 4.320 | 5.100 | - | - | 0 | 0 | - | 4.118 | 3.944 | 4.657 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 4.510 | 4.350 | 5.100 | - | - | 0 | 0 | - | 4.118 | 3.972 | 4.657 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 4.510 | 4.250 | 4.680 | - | - | 0 | 0 | - | 4.118 | 3.880 | 4.273 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 4.510 | 4.350 | 4.680 | 4.510 | 4.510 | 8,000 | 36,080 | 4.5100 | 4.118 | 3.972 | 4.273 | 4.118 | 4.118 | 8,762 | 4.1178 | 0.00% |
| 2024-05-20 | 0 | 4.510 | 4.510 | 4.680 | 4.510 | 4.510 | 2,000 | 9,020 | 4.5100 | 4.118 | 4.118 | 4.273 | 4.118 | 4.118 | 2,190 | 4.1178 | 0.67% |
| 2024-05-17 | 0 | 4.480 | 4.380 | 4.490 | 4.480 | 4.500 | 12,000 | 53,800 | 4.4833 | 4.090 | 3.999 | 4.100 | 4.090 | 4.109 | 13,143 | 4.0935 | -0.44% |
| 2024-05-16 | 0 | 4.500 | 4.210 | 4.560 | 4.500 | 4.500 | 14,000 | 63,000 | 4.5000 | 4.109 | 3.844 | 4.163 | 4.109 | 4.109 | 15,333 | 4.1087 | 1.81% |
| 2024-05-14 | 0 | 4.420 | 4.420 | 4.510 | - | - | 0 | 0 | - | 4.036 | 4.036 | 4.118 | - | - | 0 | - | 0.23% |
| 2024-05-13 | 0 | 4.410 | 4.400 | 4.560 | 4.410 | 4.410 | 16,000 | 70,560 | 4.4100 | 4.027 | 4.017 | 4.163 | 4.027 | 4.027 | 17,524 | 4.0265 | -2.22% |
| 2024-05-10 | 0 | 4.510 | 4.260 | 4.520 | 4.510 | 4.510 | 4,000 | 18,040 | 4.5100 | 4.118 | 3.890 | 4.127 | 4.118 | 4.118 | 4,381 | 4.1178 | 0.00% |
| 2024-05-09 | 0 | 4.510 | 4.250 | 4.520 | 4.510 | 4.510 | 11,434 | 51,567 | 4.5100 | 4.118 | 3.880 | 4.127 | 4.118 | 4.118 | 12,523 | 4.1178 | 0.22% |
| 2024-05-08 | 0 | 4.500 | 4.080 | 4.520 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 4.109 | 3.725 | 4.127 | 4.109 | 4.109 | 4,381 | 4.1087 | 5.88% |
| 2024-05-07 | 0 | 4.250 | 4.250 | 4.500 | - | - | 0 | 0 | - | 3.880 | 3.880 | 4.109 | - | - | 0 | - | 0.24% |
| 2024-05-06 | 0 | 4.240 | 4.080 | 4.560 | - | - | 0 | 0 | - | 3.871 | 3.725 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 4.240 | 4.210 | 4.560 | - | - | 0 | 0 | - | 3.871 | 3.844 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 4.240 | 4.200 | 4.560 | 4.240 | 4.240 | 14,000 | 59,360 | 4.2400 | 3.871 | 3.835 | 4.163 | 3.871 | 3.871 | 15,333 | 3.8713 | 0.00% |
| 2024-04-30 | 0 | 4.240 | 4.300 | 4.560 | - | - | 2,454 | 10,368 | 4.2249 | 3.871 | 3.926 | 4.163 | - | - | 2,688 | 3.8575 | 0.71% |
| 2024-04-29 | 0 | 4.210 | 4.210 | 4.560 | - | - | 0 | 0 | - | 3.844 | 3.844 | 4.163 | - | - | 0 | - | 0.24% |
| 2024-04-26 | 0 | 4.200 | 4.080 | 4.280 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 3.835 | 3.725 | 3.908 | 3.835 | 3.835 | 4,381 | 3.8348 | -1.87% |
| 2024-04-25 | 0 | 4.280 | 4.090 | 4.560 | - | - | 0 | 0 | - | 3.908 | 3.734 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 4.280 | 4.090 | 4.280 | - | - | 1,573 | 6,622 | 4.2098 | 3.908 | 3.734 | 3.908 | - | - | 1,723 | 3.8437 | 0.00% |
| 2024-04-23 | 0 | 4.280 | 4.100 | 4.560 | - | - | 0 | 0 | - | 3.908 | 3.743 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 4.280 | 4.040 | 4.560 | - | - | 0 | 0 | - | 3.908 | 3.689 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 4.280 | 4.090 | 4.560 | - | - | 0 | 0 | - | 3.908 | 3.734 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 4.280 | 4.080 | 4.560 | - | - | 0 | 0 | - | 3.908 | 3.725 | 4.163 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 4.280 | 4.100 | 4.280 | - | - | 0 | 0 | - | 3.908 | 3.743 | 3.908 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 4.280 | 4.100 | 4.530 | 4.280 | 4.280 | 2,000 | 8,560 | 4.2800 | 3.908 | 3.743 | 4.136 | 3.908 | 3.908 | 2,190 | 3.9078 | 4.14% |
| 2024-04-15 | 0 | 4.110 | 4.110 | 4.530 | 4.110 | 4.110 | 4,000 | 16,440 | 4.1100 | 3.753 | 3.753 | 4.136 | 3.753 | 3.753 | 4,381 | 3.7526 | 0.00% |
| 2024-04-12 | 0 | 4.110 | 4.100 | 4.530 | - | - | 0 | 0 | - | 3.753 | 3.743 | 4.136 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 4.110 | 4.100 | 4.320 | - | - | 0 | 0 | - | 3.753 | 3.743 | 3.944 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 4.110 | 4.000 | 4.320 | 4.110 | 4.110 | 2,357 | 9,662 | 4.0993 | 3.753 | 3.652 | 3.944 | 3.753 | 3.753 | 2,581 | 3.7428 | 0.24% |
| 2024-04-09 | 0 | 4.100 | 4.020 | 4.320 | - | - | 0 | 0 | - | 3.743 | 3.670 | 3.944 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 4.100 | 4.100 | 4.320 | - | - | 0 | 0 | - | 3.743 | 3.743 | 3.944 | - | - | 0 | - | 0.49% |
| 2024-04-05 | 0 | 4.080 | 4.080 | 4.310 | 4.060 | 4.100 | 46,000 | 187,240 | 4.0704 | 3.725 | 3.725 | 3.935 | 3.707 | 3.743 | 50,381 | 3.7165 | -1.69% |
| 2024-04-03 | 0 | 4.150 | 4.140 | 4.290 | 4.140 | 4.150 | 36,000 | 149,380 | 4.1494 | 3.789 | 3.780 | 3.917 | 3.780 | 3.789 | 39,429 | 3.7886 | 1.22% |
| 2024-04-02 | 0 | 4.100 | 4.070 | 4.300 | 4.100 | 4.210 | 120,000 | 503,440 | 4.1953 | 3.743 | 3.716 | 3.926 | 3.743 | 3.844 | 131,429 | 3.8305 | -1.91% |
| 2024-03-28 | 0 | 4.180 | 4.090 | 4.200 | 4.100 | 4.280 | 172,936 | 722,578 | 4.1783 | 3.817 | 3.734 | 3.835 | 3.743 | 3.908 | 189,407 | 3.8150 | -2.34% |
| 2024-03-27 | 0 | 4.280 | 4.250 | 4.280 | 4.280 | 4.450 | 44,000 | 189,080 | 4.2973 | 3.908 | 3.880 | 3.908 | 3.908 | 4.063 | 48,191 | 3.9236 | -6.96% |
| 2024-03-26 | 0 | 4.600 | 4.600 | 5.000 | 4.600 | 4.600 | 2,000 | 9,200 | 4.6000 | 4.200 | 4.200 | 4.565 | 4.200 | 4.200 | 2,190 | 4.2000 | 0.00% |
| 2024-03-25 | 0 | 4.600 | 4.440 | 5.000 | - | - | 0 | 0 | - | 4.200 | 4.054 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 4.600 | 4.440 | 5.000 | - | - | 0 | 0 | - | 4.200 | 4.054 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 4.600 | 4.600 | 5.000 | 4.600 | 4.600 | 6,000 | 27,600 | 4.6000 | 4.200 | 4.200 | 4.565 | 4.200 | 4.200 | 6,571 | 4.2000 | 0.00% |
| 2024-03-20 | 0 | 4.600 | 4.600 | 5.000 | 4.600 | 4.600 | 2,000 | 9,200 | 4.6000 | 4.200 | 4.200 | 4.565 | 4.200 | 4.200 | 2,190 | 4.2000 | 0.00% |
| 2024-03-19 | 0 | 4.600 | 4.440 | 5.000 | - | - | 0 | 0 | - | 4.200 | 4.054 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 4.600 | 4.440 | 5.000 | - | - | 0 | 0 | - | 4.200 | 4.054 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 4.600 | 4.600 | 5.000 | - | - | 0 | 0 | - | 4.200 | 4.200 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 4.600 | 4.600 | 5.000 | 4.450 | 4.600 | 14,000 | 62,600 | 4.4714 | 4.200 | 4.200 | 4.565 | 4.063 | 4.200 | 15,333 | 4.0826 | -1.08% |
| 2024-03-13 | 0 | 4.650 | 4.650 | 5.000 | - | - | 0 | 0 | - | 4.246 | 4.246 | 4.565 | - | - | 0 | - | 4.49% |
| 2024-03-12 | 0 | 4.450 | 4.450 | 5.000 | - | - | 0 | 0 | - | 4.063 | 4.063 | 4.565 | - | - | 0 | - | 0.23% |
| 2024-03-11 | 0 | 4.440 | 4.440 | 5.000 | 4.440 | 4.440 | 4,000 | 17,760 | 4.4400 | 4.054 | 4.054 | 4.565 | 4.054 | 4.054 | 4,381 | 4.0539 | -2.63% |
| 2024-03-08 | 0 | 4.560 | 4.560 | 5.000 | - | - | 0 | 0 | - | 4.163 | 4.163 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 4.560 | 4.560 | 5.000 | - | - | 0 | 0 | - | 4.163 | 4.163 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 4.560 | 4.410 | 5.000 | - | - | 0 | 0 | - | 4.163 | 4.027 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 4.560 | 4.490 | 5.000 | - | - | 0 | 0 | - | 4.163 | 4.100 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 4.560 | 4.560 | 5.200 | - | - | 0 | 0 | - | 4.163 | 4.163 | 4.748 | - | - | 0 | - | 0.44% |
| 2024-03-01 | 0 | 4.540 | 4.540 | 5.200 | 4.540 | 4.550 | 12,000 | 54,580 | 4.5483 | 4.145 | 4.145 | 4.748 | 4.145 | 4.154 | 13,143 | 4.1528 | -1.30% |
| 2024-02-29 | 0 | 4.600 | 4.490 | 5.190 | - | - | 0 | 0 | - | 4.200 | 4.100 | 4.739 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 4.600 | 4.490 | 5.000 | 4.600 | 4.600 | 4,000 | 18,400 | 4.6000 | 4.200 | 4.100 | 4.565 | 4.200 | 4.200 | 4,381 | 4.2000 | 0.44% |
| 2024-02-27 | 0 | 4.580 | 4.490 | 4.900 | - | - | 0 | 0 | - | 4.182 | 4.100 | 4.474 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 4.580 | 4.490 | 5.180 | - | - | 0 | 0 | - | 4.182 | 4.100 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-23 | 0 | 4.580 | 4.480 | 5.180 | - | - | 0 | 0 | - | 4.182 | 4.090 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 4.580 | 4.480 | 5.180 | - | - | 0 | 0 | - | 4.182 | 4.090 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 4.580 | 4.510 | 5.180 | - | - | 0 | 0 | - | 4.182 | 4.118 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 4.580 | 4.450 | 5.100 | 4.480 | 4.580 | 12,000 | 53,960 | 4.4967 | 4.182 | 4.063 | 4.657 | 4.090 | 4.182 | 13,143 | 4.1056 | 1.55% |
| 2024-02-19 | 0 | 4.510 | 4.480 | 4.710 | 4.510 | 4.510 | 8,440 | 38,042 | 4.5073 | 4.118 | 4.090 | 4.300 | 4.118 | 4.118 | 9,244 | 4.1154 | -5.85% |
| 2024-02-16 | 0 | 4.790 | 4.340 | - | - | - | 0 | 0 | - | 4.373 | 3.963 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 4.790 | 4.340 | - | - | - | 0 | 0 | - | 4.373 | 3.963 | - | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 4.790 | 4.600 | - | - | - | 0 | 0 | - | 4.373 | 4.200 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 4.790 | 4.340 | - | - | - | 0 | 0 | - | 4.373 | 3.963 | - | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 4.790 | 4.330 | - | - | - | 0 | 0 | - | 4.373 | 3.953 | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 4.790 | 4.450 | - | - | - | 0 | 0 | - | 4.373 | 4.063 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 4.790 | 4.410 | - | - | - | 0 | 0 | - | 4.373 | 4.027 | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 4.790 | 4.450 | 4.790 | 4.790 | 4.790 | 2,000 | 9,580 | 4.7900 | 4.373 | 4.063 | 4.373 | 4.373 | 4.373 | 2,190 | 4.3735 | 0.00% |
| 2024-02-02 | 0 | 4.790 | 4.550 | 4.790 | - | - | 0 | 0 | - | 4.373 | 4.154 | 4.373 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 4.790 | 4.600 | 4.790 | 4.780 | 4.790 | 6,000 | 28,720 | 4.7867 | 4.373 | 4.200 | 4.373 | 4.364 | 4.373 | 6,571 | 4.3704 | 4.13% |
| 2024-01-31 | 0 | 4.600 | 4.440 | 4.800 | - | - | 0 | 0 | - | 4.200 | 4.054 | 4.383 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 4.600 | 4.600 | 4.820 | 4.600 | 4.850 | 18,000 | 83,520 | 4.6400 | 4.200 | 4.200 | 4.401 | 4.200 | 4.428 | 19,714 | 4.2365 | -5.15% |
| 2024-01-29 | 0 | 4.850 | 4.560 | 5.000 | - | - | 0 | 0 | - | 4.428 | 4.163 | 4.565 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 4.850 | 4.550 | 5.550 | - | - | 0 | 0 | - | 4.428 | 4.154 | 5.067 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 4.850 | 4.750 | 5.190 | - | - | 0 | 0 | - | 4.428 | 4.337 | 4.739 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 4.850 | 4.730 | 5.500 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 4.428 | 4.319 | 5.022 | 4.428 | 4.428 | 2,190 | 4.4282 | 1.04% |
| 2024-01-23 | 0 | 4.800 | 4.800 | 5.040 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 4.383 | 4.383 | 4.602 | 4.383 | 4.383 | 4,381 | 4.3826 | -4.00% |
| 2024-01-22 | 0 | 5.000 | 4.710 | 5.150 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 4.565 | 4.300 | 4.702 | 4.565 | 4.565 | 4,381 | 4.5652 | 2.04% |
| 2024-01-19 | 0 | 4.900 | 4.900 | 5.100 | 4.810 | 4.900 | 14,000 | 68,300 | 4.8786 | 4.474 | 4.474 | 4.657 | 4.392 | 4.474 | 15,333 | 4.4543 | -2.97% |
| 2024-01-18 | 0 | 5.050 | 4.840 | 5.150 | - | - | 0 | 0 | - | 4.611 | 4.419 | 4.702 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 5.050 | 4.820 | 5.050 | - | - | 0 | 0 | - | 4.611 | 4.401 | 4.611 | - | - | 0 | - | -0.20% |
| 2024-01-16 | 0 | 5.060 | 4.850 | 5.160 | - | - | 0 | 0 | - | 4.620 | 4.428 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 5.060 | 4.850 | 5.060 | 5.160 | 5.160 | 4,000 | 20,640 | 5.1600 | 4.620 | 4.428 | 4.620 | 4.711 | 4.711 | 4,381 | 4.7113 | 2.85% |
| 2024-01-12 | 0 | 4.920 | 4.920 | 5.160 | - | - | 0 | 0 | - | 4.492 | 4.492 | 4.711 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 4.920 | 4.820 | - | - | - | 0 | 0 | - | 4.492 | 4.401 | - | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 4.920 | 4.850 | 5.000 | 4.920 | 4.920 | 4,000 | 19,680 | 4.9200 | 4.492 | 4.428 | 4.565 | 4.492 | 4.492 | 4,381 | 4.4922 | 0.00% |
| 2024-01-09 | 0 | 4.920 | 4.920 | 5.100 | - | - | 0 | 0 | - | 4.492 | 4.492 | 4.657 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 4.920 | 4.920 | 5.380 | 4.910 | 4.910 | 4,000 | 19,640 | 4.9100 | 4.492 | 4.492 | 4.912 | 4.483 | 4.483 | 4,381 | 4.4830 | -1.60% |
| 2024-01-05 | 0 | 5.000 | 5.000 | - | 4.950 | 4.950 | 4,000 | 19,800 | 4.9500 | 4.565 | 4.565 | - | 4.520 | 4.520 | 4,381 | 4.5195 | -2.53% |
| 2024-01-04 | 0 | 5.130 | 4.950 | - | 5.130 | 5.130 | 6,000 | 30,780 | 5.1300 | 4.684 | 4.520 | - | 4.684 | 4.684 | 6,571 | 4.6839 | 0.00% |
| 2024-01-03 | 0 | 5.130 | 5.000 | - | - | - | 0 | 0 | - | 4.684 | 4.565 | - | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 5.130 | 5.130 | - | - | - | 0 | 0 | - | 4.684 | 4.684 | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 5.130 | 5.100 | - | 5.100 | 5.130 | 10,000 | 51,180 | 5.1180 | 4.684 | 4.657 | - | 4.657 | 4.684 | 10,952 | 4.6729 | 0.00% |
| 2023-12-28 | 0 | 5.130 | 5.130 | 5.300 | 5.050 | 5.100 | 10,000 | 50,600 | 5.0600 | 4.684 | 4.684 | 4.839 | 4.611 | 4.657 | 10,952 | 4.6200 | 1.58% |
| 2023-12-27 | 0 | 5.050 | 5.050 | 5.200 | 5.010 | 5.100 | 6,000 | 30,420 | 5.0700 | 4.611 | 4.611 | 4.748 | 4.574 | 4.657 | 6,571 | 4.6291 | 1.00% |
| 2023-12-22 | 0 | 5.000 | 5.000 | 5.090 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 4.565 | 4.565 | 4.647 | 4.565 | 4.565 | 21,905 | 4.5652 | -2.34% |
| 2023-12-21 | 0 | 5.120 | 5.020 | - | 5.000 | 5.200 | 126,000 | 633,400 | 5.0270 | 4.675 | 4.583 | - | 4.565 | 4.748 | 138,001 | 4.5898 | 2.40% |
| 2023-12-20 | 0 | 5.000 | 5.000 | - | 4.960 | 4.960 | 38,000 | 188,480 | 4.9600 | 4.565 | 4.565 | - | 4.529 | 4.529 | 41,619 | 4.5287 | -8.26% |
| 2023-12-19 | 0 | 5.450 | 5.300 | - | - | - | 0 | 0 | - | 4.976 | 4.839 | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 5.450 | 5.280 | - | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 4.976 | 4.821 | - | 4.976 | 4.976 | 21,905 | 4.9761 | -0.91% |
| 2023-12-15 | 0 | 5.500 | 5.450 | - | 5.450 | 5.500 | 26,000 | 142,000 | 5.4615 | 5.022 | 4.976 | - | 4.976 | 5.022 | 28,476 | 4.9866 | 0.00% |
| 2023-12-14 | 0 | 5.500 | 5.140 | 5.500 | - | - | 0 | 0 | - | 5.022 | 4.693 | 5.022 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 5.500 | 5.500 | 5.900 | 5.500 | 5.600 | 20,000 | 111,000 | 5.5500 | 5.022 | 5.022 | 5.387 | 5.022 | 5.113 | 21,905 | 5.0674 | -4.18% |
| 2023-12-12 | 0 | 5.800 | 5.560 | 5.650 | - | - | 0 | 0 | - | 5.241 | 5.024 | 5.105 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 5.800 | 5.560 | 6.500 | - | - | 0 | 0 | - | 5.241 | 5.024 | 5.873 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 5.800 | 5.360 | 5.900 | - | - | 0 | 0 | - | 5.241 | 4.843 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 5.800 | 5.350 | 5.630 | - | - | 0 | 0 | - | 5.241 | 4.834 | 5.087 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 5.800 | 5.350 | 5.630 | - | - | 0 | 0 | - | 5.241 | 4.834 | 5.087 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 5.800 | 5.350 | 5.630 | - | - | 0 | 0 | - | 5.241 | 4.834 | 5.087 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 5.800 | 5.210 | 5.630 | - | - | 0 | 0 | - | 5.241 | 4.708 | 5.087 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 5.800 | 5.370 | 6.380 | - | - | 0 | 0 | - | 5.241 | 4.852 | 5.765 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 5.800 | 5.490 | 5.900 | - | - | 0 | 0 | - | 5.241 | 4.961 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 5.800 | 5.560 | 5.900 | - | - | 0 | 0 | - | 5.241 | 5.024 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 5.800 | 5.440 | 5.900 | - | - | 0 | 0 | - | 5.241 | 4.916 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 5.800 | 5.440 | 5.900 | - | - | 0 | 0 | - | 5.241 | 4.916 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 5.800 | 5.510 | 6.000 | 5.790 | 5.800 | 6,000 | 34,760 | 5.7933 | 5.241 | 4.979 | 5.422 | 5.232 | 5.241 | 6,640 | 5.2348 | 6.62% |
| 2023-11-23 | 0 | 5.440 | 5.440 | 5.800 | 5.440 | 5.440 | 4,000 | 21,760 | 5.4400 | 4.916 | 4.916 | 5.241 | 4.916 | 4.916 | 4,427 | 4.9156 | 0.00% |
| 2023-11-22 | 0 | 5.440 | 5.430 | 5.480 | 5.440 | 5.500 | 13,000 | 71,260 | 5.4815 | 4.916 | 4.907 | 4.952 | 4.916 | 4.970 | 14,387 | 4.9531 | -1.09% |
| 2023-11-21 | 0 | 5.500 | 5.430 | 5.670 | - | - | 0 | 0 | - | 4.970 | 4.907 | 5.123 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 5.500 | 5.500 | 5.590 | 5.500 | 5.510 | 10,000 | 55,040 | 5.5040 | 4.970 | 4.970 | 5.051 | 4.970 | 4.979 | 11,067 | 4.9734 | -0.18% |
| 2023-11-17 | 0 | 5.510 | 5.430 | 5.650 | - | - | 0 | 0 | - | 4.979 | 4.907 | 5.105 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 5.510 | 5.510 | 5.660 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 4.979 | 4.979 | 5.114 | 4.970 | 4.970 | 11,067 | 4.9698 | 0.00% |
| 2023-11-15 | 0 | 5.510 | 5.500 | 5.690 | 5.510 | 5.790 | 12,000 | 67,520 | 5.6267 | 4.979 | 4.970 | 5.141 | 4.979 | 5.232 | 13,280 | 5.0842 | -1.78% |
| 2023-11-14 | 0 | 5.610 | 5.550 | 5.580 | 5.550 | 5.610 | 6,802 | 37,914 | 5.5739 | 5.069 | 5.015 | 5.042 | 5.015 | 5.069 | 7,528 | 5.0366 | -3.28% |
| 2023-11-13 | 0 | 5.800 | 5.560 | 5.900 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 5.241 | 5.024 | 5.331 | 5.241 | 5.241 | 8,854 | 5.2408 | 0.00% |
| 2023-11-10 | 0 | 5.800 | 5.560 | 5.900 | - | - | 0 | 0 | - | 5.241 | 5.024 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 5.800 | 5.560 | - | - | - | 0 | 0 | - | 5.241 | 5.024 | - | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 5.800 | 5.560 | - | - | - | 0 | 0 | - | 5.241 | 5.024 | - | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 5.800 | 5.550 | - | - | - | 0 | 0 | - | 5.241 | 5.015 | - | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 5.800 | 5.670 | 5.860 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 5.241 | 5.123 | 5.295 | 5.241 | 5.241 | 11,067 | 5.2408 | 0.00% |
| 2023-11-03 | 0 | 5.800 | 5.670 | 6.000 | - | - | 0 | 0 | - | 5.241 | 5.123 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 5.800 | 5.670 | 6.000 | - | - | 0 | 0 | - | 5.241 | 5.123 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 5.800 | 5.670 | 6.000 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 5.241 | 5.123 | 5.422 | 5.241 | 5.241 | 2,213 | 5.2408 | -1.02% |
| 2023-10-31 | 0 | 5.860 | 5.670 | 6.000 | - | - | 0 | 0 | - | 5.295 | 5.123 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 5.860 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.295 | 5.241 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 5.860 | 5.680 | 6.000 | - | - | 0 | 0 | - | 5.295 | 5.132 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 5.860 | 5.680 | 6.000 | - | - | 0 | 0 | - | 5.295 | 5.132 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 5.860 | 5.700 | - | 5.860 | 5.860 | 2,000 | 11,720 | 5.8600 | 5.295 | 5.150 | - | 5.295 | 5.295 | 2,213 | 5.2951 | 2.81% |
| 2023-10-24 | 0 | 5.700 | 5.700 | 5.760 | 5.550 | 5.720 | 14,000 | 79,700 | 5.6929 | 5.150 | 5.150 | 5.205 | 5.015 | 5.169 | 15,494 | 5.1440 | -1.38% |
| 2023-10-20 | 0 | 5.780 | 5.560 | 5.900 | - | - | 0 | 0 | - | 5.223 | 5.024 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 5.780 | 5.610 | 5.900 | - | - | 0 | 0 | - | 5.223 | 5.069 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 5.780 | 5.780 | 5.900 | - | - | 0 | 0 | - | 5.223 | 5.223 | 5.331 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 5.780 | 5.720 | 5.900 | 5.700 | 5.800 | 46,000 | 264,240 | 5.7443 | 5.223 | 5.169 | 5.331 | 5.150 | 5.241 | 50,908 | 5.1906 | -2.03% |
| 2023-10-16 | 0 | 5.900 | 5.900 | 6.830 | 5.670 | 5.900 | 14,000 | 81,840 | 5.8457 | 5.331 | 5.331 | 6.172 | 5.123 | 5.331 | 15,494 | 5.2822 | -1.67% |
| 2023-10-13 | 0 | 6.000 | 5.920 | 6.830 | - | - | 0 | 0 | - | 5.422 | 5.349 | 6.172 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 6.000 | 5.720 | 6.830 | - | - | 103 | 587 | 5.6990 | 5.422 | 5.169 | 6.172 | - | - | 114 | 5.1496 | 0.00% |
| 2023-10-11 | 0 | 6.000 | 5.720 | 6.100 | 5.990 | 6.000 | 12,000 | 71,980 | 5.9983 | 5.422 | 5.169 | 5.512 | 5.413 | 5.422 | 13,280 | 5.4201 | 5.08% |
| 2023-10-10 | 0 | 5.710 | 5.710 | 5.990 | 5.570 | 5.710 | 4,000 | 22,560 | 5.6400 | 5.160 | 5.160 | 5.413 | 5.033 | 5.160 | 4,427 | 5.0963 | -5.93% |
| 2023-10-09 | 0 | 6.070 | - | - | - | - | 0 | 0 | - | 5.485 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 6.070 | 5.700 | 6.090 | - | - | 0 | 0 | - | 5.485 | 5.150 | 5.503 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 6.070 | 6.010 | 6.090 | 6.070 | 6.070 | 11,329 | 68,434 | 6.0406 | 5.485 | 5.431 | 5.503 | 5.485 | 5.485 | 12,538 | 5.4583 | -0.49% |
| 2023-10-04 | 0 | 6.100 | 5.880 | - | - | - | 0 | 0 | - | 5.512 | 5.313 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 6.100 | 5.860 | - | 5.680 | 6.100 | 18,000 | 108,720 | 6.0400 | 5.512 | 5.295 | - | 5.132 | 5.512 | 19,920 | 5.4577 | 0.00% |
| 2023-09-29 | 0 | 6.100 | 5.680 | - | - | - | 0 | 0 | - | 5.512 | 5.132 | - | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 6.100 | 5.860 | - | - | - | 0 | 0 | - | 5.512 | 5.295 | - | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 6.100 | 5.860 | - | - | - | 0 | 0 | - | 5.512 | 5.295 | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 6.100 | 5.710 | - | - | - | 0 | 0 | - | 5.512 | 5.160 | - | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 6.100 | 5.680 | - | - | - | 0 | 0 | - | 5.512 | 5.132 | - | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 6.100 | 5.680 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 5.512 | 5.132 | 5.512 | 5.512 | 5.512 | 4,427 | 5.5119 | 0.00% |
| 2023-09-21 | 0 | 6.100 | 5.680 | 6.200 | - | - | 0 | 0 | - | 5.512 | 5.132 | 5.602 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 6.100 | 5.900 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 5.512 | 5.331 | 5.512 | 5.512 | 5.512 | 4,427 | 5.5119 | 0.00% |
| 2023-09-19 | 0 | 6.100 | 5.720 | 6.250 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 5.512 | 5.169 | 5.647 | 5.512 | 5.512 | 2,213 | 5.5119 | 0.00% |
| 2023-09-18 | 0 | 6.100 | 5.880 | - | - | - | 0 | 0 | - | 5.512 | 5.313 | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 6.100 | 5.890 | - | - | - | 0 | 0 | - | 5.512 | 5.322 | - | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 6.100 | 6.100 | - | - | - | 0 | 0 | - | 5.512 | 5.512 | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 6.100 | 5.860 | - | - | - | 0 | 0 | - | 5.512 | 5.295 | - | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 6.100 | 5.870 | - | - | - | 0 | 0 | - | 5.512 | 5.304 | - | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 6.100 | 6.100 | 6.110 | 6.090 | 6.120 | 44,000 | 268,320 | 6.0982 | 5.512 | 5.512 | 5.521 | 5.503 | 5.530 | 48,694 | 5.5103 | -0.33% |
| 2023-09-07 | 0 | 6.120 | 6.100 | 6.260 | 6.120 | 6.500 | 8,000 | 49,720 | 6.2150 | 5.530 | 5.512 | 5.657 | 5.530 | 5.873 | 8,854 | 5.6158 | -3.62% |
| 2023-09-06 | 0 | 6.630 | 6.520 | 6.700 | - | - | 0 | 0 | - | 5.738 | 5.643 | 5.798 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 6.630 | 6.630 | 6.700 | - | - | 0 | 0 | - | 5.738 | 5.738 | 5.798 | - | - | 0 | - | 0.15% |
| 2023-09-04 | 0 | 6.620 | 6.600 | 6.700 | 6.500 | 6.620 | 12,400 | 81,416 | 6.5658 | 5.729 | 5.712 | 5.798 | 5.625 | 5.729 | 14,328 | 5.6823 | 0.00% |
| 2023-08-31 | 0 | 6.620 | 6.520 | 6.700 | - | - | 0 | 0 | - | 5.729 | 5.643 | 5.798 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 6.620 | 6.520 | 6.780 | 6.620 | 6.620 | 4,000 | 26,480 | 6.6200 | 5.729 | 5.643 | 5.868 | 5.729 | 5.729 | 4,622 | 5.7292 | 0.00% |
| 2023-08-29 | 0 | 6.620 | 6.520 | 6.780 | 6.620 | 6.620 | 4,000 | 26,480 | 6.6200 | 5.729 | 5.643 | 5.868 | 5.729 | 5.729 | 4,622 | 5.7292 | 0.00% |
| 2023-08-28 | 0 | 6.620 | 6.520 | 6.780 | 6.620 | 6.620 | 6,000 | 39,720 | 6.6200 | 5.729 | 5.643 | 5.868 | 5.729 | 5.729 | 6,933 | 5.7292 | 0.00% |
| 2023-08-25 | 0 | 6.620 | 6.530 | 6.780 | 6.620 | 6.620 | 8,000 | 52,960 | 6.6200 | 5.729 | 5.651 | 5.868 | 5.729 | 5.729 | 9,244 | 5.7292 | 0.00% |
| 2023-08-24 | 0 | 6.620 | 6.530 | 6.780 | 6.620 | 6.620 | 2,000 | 13,240 | 6.6200 | 5.729 | 5.651 | 5.868 | 5.729 | 5.729 | 2,311 | 5.7292 | 0.30% |
| 2023-08-23 | 0 | 6.600 | 6.520 | 6.780 | - | - | 0 | 0 | - | 5.712 | 5.643 | 5.868 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 6.600 | 6.520 | 6.780 | - | - | 0 | 0 | - | 5.712 | 5.643 | 5.868 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 6.600 | 6.520 | 6.780 | 6.600 | 6.600 | 8,000 | 52,800 | 6.6000 | 5.712 | 5.643 | 5.868 | 5.712 | 5.712 | 9,244 | 5.7119 | 0.00% |
| 2023-08-18 | 0 | 6.600 | 6.520 | 6.780 | 6.600 | 6.600 | 26,000 | 171,600 | 6.6000 | 5.712 | 5.643 | 5.868 | 5.712 | 5.712 | 30,043 | 5.7119 | -0.60% |
| 2023-08-17 | 0 | 6.640 | 6.600 | 6.640 | 6.640 | 6.700 | 42,153 | 281,695 | 6.6827 | 5.746 | 5.712 | 5.746 | 5.746 | 5.798 | 48,707 | 5.7834 | -0.90% |
| 2023-08-16 | 0 | 6.700 | 6.660 | 6.780 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 5.798 | 5.764 | 5.868 | 5.798 | 5.798 | 6,933 | 5.7984 | -1.18% |
| 2023-08-15 | 0 | 6.780 | 6.650 | 6.780 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 5.868 | 5.755 | 5.868 | 5.868 | 5.868 | 2,311 | 5.8676 | 1.95% |
| 2023-08-14 | 0 | 6.650 | 6.640 | 6.780 | 6.650 | 6.650 | 69,006 | 458,809 | 6.6488 | 5.755 | 5.746 | 5.868 | 5.755 | 5.755 | 79,736 | 5.7541 | -2.06% |
| 2023-08-11 | 0 | 6.790 | 6.780 | 7.000 | - | - | 0 | 0 | - | 5.876 | 5.868 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 6.790 | 6.700 | 7.000 | 6.600 | 6.790 | 8,400 | 56,128 | 6.6819 | 5.876 | 5.798 | 6.058 | 5.712 | 5.876 | 9,706 | 5.7827 | 0.00% |
| 2023-08-09 | 0 | 6.790 | 6.780 | 7.050 | 6.790 | 6.790 | 2,000 | 13,580 | 6.7900 | 5.876 | 5.868 | 6.101 | 5.876 | 5.876 | 2,311 | 5.8763 | 0.00% |
| 2023-08-08 | 0 | 6.790 | 6.670 | 6.790 | - | - | 0 | 0 | - | 5.876 | 5.772 | 5.876 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 6.790 | 6.790 | 7.050 | 6.680 | 6.790 | 22,000 | 148,160 | 6.7345 | 5.876 | 5.876 | 6.101 | 5.781 | 5.876 | 25,421 | 5.8283 | 0.89% |
| 2023-08-04 | 0 | 6.730 | 6.710 | 7.050 | 6.730 | 6.740 | 4,000 | 26,940 | 6.7350 | 5.824 | 5.807 | 6.101 | 5.824 | 5.833 | 4,622 | 5.8287 | -3.86% |
| 2023-08-03 | 0 | 7.000 | 6.770 | 7.500 | - | - | 0 | 0 | - | 6.058 | 5.859 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 7.000 | 6.770 | 7.010 | 7.000 | 7.010 | 90,000 | 630,040 | 7.0004 | 6.058 | 5.859 | 6.067 | 6.058 | 6.067 | 103,994 | 6.0584 | 0.00% |
| 2023-08-01 | 0 | 7.000 | 6.990 | 7.480 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 6.058 | 6.049 | 6.473 | 6.058 | 6.058 | 4,622 | 6.0580 | 0.14% |
| 2023-07-31 | 0 | 6.990 | 6.770 | 7.480 | - | - | 0 | 0 | - | 6.049 | 5.859 | 6.473 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 6.990 | 6.730 | 7.480 | - | - | 0 | 0 | - | 6.049 | 5.824 | 6.473 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 6.990 | 6.770 | 7.480 | - | - | 0 | 0 | - | 6.049 | 5.859 | 6.473 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 6.990 | 6.750 | 7.480 | - | - | 0 | 0 | - | 6.049 | 5.842 | 6.473 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 6.990 | 6.700 | 7.000 | 6.990 | 6.990 | 4,000 | 27,960 | 6.9900 | 6.049 | 5.798 | 6.058 | 6.049 | 6.049 | 4,622 | 6.0494 | 0.00% |
| 2023-07-24 | 0 | 6.990 | 6.720 | 6.990 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 6.049 | 5.816 | 6.049 | 6.058 | 6.058 | 2,311 | 6.0580 | 4.33% |
| 2023-07-21 | 0 | 6.700 | 6.660 | 7.000 | 6.660 | 7.010 | 4,000 | 27,340 | 6.8350 | 5.798 | 5.764 | 6.058 | 5.764 | 6.067 | 4,622 | 5.9152 | -4.29% |
| 2023-07-20 | 0 | 7.000 | 6.650 | 7.500 | - | - | 0 | 0 | - | 6.058 | 5.755 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.000 | 6.650 | 7.500 | - | - | 0 | 0 | - | 6.058 | 5.755 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 6.058 | 5.798 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 7.000 | 6.700 | 7.000 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 6.058 | 5.798 | 6.058 | 6.058 | 6.058 | 4,622 | 6.0580 | 4.79% |
| 2023-07-13 | 0 | 6.680 | 6.680 | 7.500 | - | - | 0 | 0 | - | 5.781 | 5.781 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 6.680 | 6.680 | 6.750 | 6.680 | 6.680 | 18,000 | 120,240 | 6.6800 | 5.781 | 5.781 | 5.842 | 5.781 | 5.781 | 20,799 | 5.7811 | 0.15% |
| 2023-07-11 | 0 | 6.670 | 6.610 | 6.700 | 6.610 | 6.670 | 44,000 | 291,440 | 6.6236 | 5.772 | 5.721 | 5.798 | 5.721 | 5.772 | 50,842 | 5.7323 | -1.91% |
| 2023-07-10 | 0 | 6.800 | 6.620 | 7.500 | - | - | 0 | 0 | - | 5.885 | 5.729 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 6.800 | 6.640 | 7.500 | - | - | 0 | 0 | - | 5.885 | 5.746 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 6.800 | 6.800 | 7.500 | - | - | 0 | 0 | - | 5.885 | 5.885 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 6.800 | 6.660 | 7.450 | - | - | 0 | 0 | - | 5.885 | 5.764 | 6.447 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 6.800 | 6.800 | 7.500 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 5.885 | 5.885 | 6.491 | 5.885 | 5.885 | 6,933 | 5.8849 | 2.10% |
| 2023-07-03 | 0 | 6.660 | 6.660 | 7.100 | - | - | 0 | 0 | - | 5.764 | 5.764 | 6.145 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 6.660 | 6.660 | 7.300 | 6.660 | 6.660 | 2,000 | 13,320 | 6.6600 | 5.764 | 5.764 | 6.318 | 5.764 | 5.764 | 2,311 | 5.7638 | 0.30% |
| 2023-06-29 | 0 | 6.640 | 6.640 | 7.500 | - | - | 0 | 0 | - | 5.746 | 5.746 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 6.640 | 6.640 | 7.000 | - | - | 0 | 0 | - | 5.746 | 5.746 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 6.640 | 6.640 | 7.500 | - | - | 0 | 0 | - | 5.746 | 5.746 | 6.491 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 6.640 | 6.640 | 7.000 | - | - | 0 | 0 | - | 5.746 | 5.746 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 6.640 | 6.640 | 6.880 | 6.630 | 6.630 | 2,000 | 13,260 | 6.6300 | 5.746 | 5.746 | 5.954 | 5.738 | 5.738 | 2,311 | 5.7378 | -0.90% |
| 2023-06-21 | 0 | 6.700 | 6.660 | 7.520 | - | - | 0 | 0 | - | 5.798 | 5.764 | 6.508 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 6.700 | 6.700 | 7.000 | - | - | 0 | 0 | - | 5.798 | 5.798 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 6.700 | 6.700 | 6.750 | 6.640 | 6.750 | 34,000 | 227,980 | 6.7053 | 5.798 | 5.798 | 5.842 | 5.746 | 5.842 | 39,287 | 5.8030 | 0.75% |
| 2023-06-16 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.680 | 10,000 | 66,660 | 6.6660 | 5.755 | 5.755 | 5.842 | 5.755 | 5.781 | 11,555 | 5.7690 | -0.45% |
| 2023-06-15 | 0 | 6.680 | 6.680 | 7.520 | - | - | 0 | 0 | - | 5.781 | 5.781 | 6.508 | - | - | 0 | - | 0.15% |
| 2023-06-14 | 0 | 6.670 | 6.670 | 7.520 | - | - | 0 | 0 | - | 5.772 | 5.772 | 6.508 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 6.670 | 6.660 | 7.520 | 6.660 | 6.660 | 2,000 | 13,320 | 6.6600 | 5.772 | 5.764 | 6.508 | 5.764 | 5.764 | 2,311 | 5.7638 | -1.62% |
| 2023-06-12 | 0 | 6.780 | 6.780 | 7.520 | - | - | 0 | 0 | - | 5.868 | 5.868 | 6.508 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 6.780 | 6.780 | 7.490 | 6.600 | 6.780 | 24,757 | 166,591 | 6.7290 | 5.868 | 5.868 | 6.482 | 5.712 | 5.868 | 28,606 | 5.8235 | 0.59% |
| 2023-06-08 | 0 | 6.740 | 6.730 | 6.890 | - | - | 0 | 0 | - | 5.833 | 5.824 | 5.963 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 6.740 | 6.730 | 7.000 | - | - | 0 | 0 | - | 5.833 | 5.824 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 6.740 | 6.730 | 6.930 | - | - | 0 | 0 | - | 5.833 | 5.824 | 5.997 | - | - | 0 | - | 0.15% |
| 2023-06-05 | 0 | 6.730 | 6.730 | 7.000 | - | - | 0 | 0 | - | 5.824 | 5.824 | 6.058 | - | - | 0 | - | 0.15% |
| 2023-06-02 | 0 | 6.720 | 6.720 | 7.000 | 6.720 | 6.900 | 22,000 | 151,440 | 6.8836 | 5.816 | 5.816 | 6.058 | 5.816 | 5.971 | 25,421 | 5.9573 | -2.61% |
| 2023-06-01 | 0 | 6.900 | 6.720 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.816 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 6.900 | 6.720 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.816 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 6.900 | 6.720 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.816 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 6.900 | 6.720 | 7.470 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 5.971 | 5.816 | 6.465 | 5.971 | 5.971 | 11,555 | 5.9715 | 0.00% |
| 2023-05-25 | 0 | 6.900 | 6.720 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.816 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 6.900 | 6.730 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.824 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 6.900 | 6.740 | 7.470 | - | - | 0 | 0 | - | 5.971 | 5.833 | 6.465 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 6.900 | 6.730 | 6.870 | 6.700 | 6.900 | 18,000 | 123,800 | 6.8778 | 5.971 | 5.824 | 5.946 | 5.798 | 5.971 | 20,799 | 5.9523 | 0.00% |
| 2023-05-19 | 0 | 6.900 | 6.900 | 7.030 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 5.971 | 5.971 | 6.084 | 5.971 | 5.971 | 9,244 | 5.9715 | 0.00% |
| 2023-05-18 | 0 | 6.900 | 6.900 | 7.030 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 5.971 | 5.971 | 6.084 | 5.971 | 5.971 | 9,244 | 5.9715 | 0.00% |
| 2023-05-17 | 0 | 6.900 | 6.700 | 6.980 | 6.700 | 6.900 | 12,000 | 82,400 | 6.8667 | 5.971 | 5.798 | 6.041 | 5.798 | 5.971 | 13,866 | 5.9426 | 0.00% |
| 2023-05-16 | 0 | 6.900 | 6.680 | 7.000 | - | - | 0 | 0 | - | 5.971 | 5.781 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 6.900 | 6.670 | 6.900 | 6.890 | 6.900 | 40,000 | 275,920 | 6.8980 | 5.971 | 5.772 | 5.971 | 5.963 | 5.971 | 46,220 | 5.9698 | 3.76% |
| 2023-05-12 | 0 | 6.650 | 6.650 | 6.880 | - | - | 0 | 0 | - | 5.755 | 5.755 | 5.954 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 6.650 | 6.650 | 6.950 | - | - | 0 | 0 | - | 5.755 | 5.755 | 6.015 | - | - | 0 | - | 0.30% |
| 2023-05-10 | 0 | 6.630 | 6.630 | 6.940 | - | - | 0 | 0 | - | 5.738 | 5.738 | 6.006 | - | - | 0 | - | 0.15% |
| 2023-05-09 | 0 | 6.620 | 6.600 | 6.980 | 6.620 | 7.000 | 36,000 | 248,400 | 6.9000 | 5.729 | 5.712 | 6.041 | 5.729 | 6.058 | 41,598 | 5.9715 | -2.36% |
| 2023-05-08 | 0 | 6.780 | 6.750 | 6.970 | - | - | 0 | 0 | - | 5.868 | 5.842 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 6.780 | 6.750 | 6.960 | 6.780 | 7.000 | 22,000 | 153,480 | 6.9764 | 5.868 | 5.842 | 6.023 | 5.868 | 6.058 | 25,421 | 6.0376 | 0.44% |
| 2023-05-04 | 0 | 6.750 | 6.750 | 6.900 | - | - | 0 | 0 | - | 5.842 | 5.842 | 5.971 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 6.750 | 6.750 | 6.970 | 6.700 | 6.700 | 8,000 | 53,600 | 6.7000 | 5.842 | 5.842 | 6.032 | 5.798 | 5.798 | 9,244 | 5.7984 | 0.60% |
| 2023-05-02 | 0 | 6.710 | 6.710 | 6.850 | 6.700 | 6.710 | 17,500 | 117,300 | 6.7029 | 5.807 | 5.807 | 5.928 | 5.798 | 5.807 | 20,221 | 5.8009 | -2.04% |
| 2023-04-28 | 0 | 6.850 | 6.700 | 6.970 | 6.850 | 6.850 | 17,626 | 120,624 | 6.8435 | 5.928 | 5.798 | 6.032 | 5.928 | 5.928 | 20,367 | 5.9226 | 0.15% |
| 2023-04-27 | 0 | 6.840 | 6.600 | 6.850 | 6.840 | 6.840 | 2,000 | 13,680 | 6.8400 | 5.920 | 5.712 | 5.928 | 5.920 | 5.920 | 2,311 | 5.9196 | 1.18% |
| 2023-04-26 | 0 | 6.760 | 6.650 | 6.840 | - | - | 0 | 0 | - | 5.850 | 5.755 | 5.920 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 6.760 | 6.750 | 6.840 | 6.720 | 6.750 | 4,000 | 26,940 | 6.7350 | 5.850 | 5.842 | 5.920 | 5.816 | 5.842 | 4,622 | 5.8287 | -1.31% |
| 2023-04-24 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 5.928 | 5.842 | 5.928 | 5.928 | 5.928 | 4,622 | 5.9282 | -0.44% |
| 2023-04-21 | 0 | 6.880 | 6.880 | 7.960 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 5.954 | 5.954 | 6.889 | 5.954 | 5.954 | 2,311 | 5.9542 | -1.15% |
| 2023-04-20 | 0 | 6.960 | 6.770 | 7.200 | - | - | 0 | 0 | - | 6.023 | 5.859 | 6.231 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 6.960 | 6.790 | 6.960 | - | - | 0 | 0 | - | 6.023 | 5.876 | 6.023 | - | - | 0 | - | -0.14% |
| 2023-04-18 | 0 | 6.970 | 6.770 | 7.200 | - | - | 0 | 0 | - | 6.032 | 5.859 | 6.231 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 6.970 | 6.740 | 7.010 | - | - | 0 | 0 | - | 6.032 | 5.833 | 6.067 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 6.970 | 6.740 | 7.100 | - | - | 0 | 0 | - | 6.032 | 5.833 | 6.145 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 6.970 | 6.760 | 7.000 | - | - | 0 | 0 | - | 6.032 | 5.850 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 6.970 | 6.790 | 6.970 | 6.720 | 7.000 | 8,000 | 54,320 | 6.7900 | 6.032 | 5.876 | 6.032 | 5.816 | 6.058 | 9,244 | 5.8763 | -0.43% |
| 2023-04-11 | 0 | 7.000 | 6.620 | 7.930 | - | - | 0 | 0 | - | 6.058 | 5.729 | 6.863 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 7.000 | 6.620 | 7.000 | - | - | 0 | 0 | - | 6.058 | 5.729 | 6.058 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 7.000 | 6.590 | 7.930 | - | - | 0 | 0 | - | 6.058 | 5.703 | 6.863 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 7.000 | 6.780 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 6.058 | 5.868 | 6.058 | 6.058 | 6.058 | 2,311 | 6.0580 | 0.29% |
| 2023-03-31 | 0 | 6.980 | 6.620 | 7.900 | 6.980 | 6.980 | 4,000 | 27,920 | 6.9800 | 6.041 | 5.729 | 6.837 | 6.041 | 6.041 | 4,622 | 6.0407 | 0.00% |
| 2023-03-30 | 0 | 6.980 | 6.410 | 6.980 | - | - | 0 | 0 | - | 6.041 | 5.547 | 6.041 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 6.980 | 6.350 | 6.980 | - | - | 0 | 0 | - | 6.041 | 5.496 | 6.041 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 6.980 | 6.850 | 6.980 | - | - | 0 | 0 | - | 6.041 | 5.928 | 6.041 | - | - | 0 | - | -0.29% |
| 2023-03-27 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 6.058 | 5.928 | 6.058 | - | - | 0 | - | -0.71% |
| 2023-03-24 | 0 | 7.050 | 6.510 | 7.050 | - | - | 0 | 0 | - | 6.101 | 5.634 | 6.101 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 7.050 | 6.730 | 7.050 | - | - | 0 | 0 | - | 6.101 | 5.824 | 6.101 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 7.050 | 6.880 | 7.050 | - | - | 0 | 0 | - | 6.101 | 5.954 | 6.101 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 7.050 | 6.860 | 7.050 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 6.101 | 5.937 | 6.101 | 6.101 | 6.101 | 2,311 | 6.1013 | 2.47% |
| 2023-03-20 | 0 | 6.880 | 6.650 | 7.080 | - | - | 0 | 0 | - | 5.954 | 5.755 | 6.127 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 6.880 | 6.880 | 7.080 | 6.880 | 6.880 | 26,000 | 178,880 | 6.8800 | 5.954 | 5.954 | 6.127 | 5.954 | 5.954 | 30,043 | 5.9542 | -0.29% |
| 2023-03-16 | 0 | 6.900 | 6.890 | 7.080 | 6.850 | 6.860 | 28,000 | 192,360 | 6.8700 | 5.971 | 5.963 | 6.127 | 5.928 | 5.937 | 32,354 | 5.9455 | -0.86% |
| 2023-03-15 | 0 | 6.960 | 6.880 | 7.040 | 6.800 | 6.960 | 16,000 | 109,920 | 6.8700 | 6.023 | 5.954 | 6.093 | 5.885 | 6.023 | 18,488 | 5.9455 | -0.29% |
| 2023-03-14 | 0 | 6.980 | 6.790 | 7.040 | - | - | 0 | 0 | - | 6.041 | 5.876 | 6.093 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 6.980 | 6.800 | 7.040 | - | - | 0 | 0 | - | 6.041 | 5.885 | 6.093 | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 6.980 | 6.790 | 7.040 | - | - | 0 | 0 | - | 6.041 | 5.876 | 6.093 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 6.980 | 6.810 | 7.040 | - | - | 0 | 0 | - | 6.041 | 5.894 | 6.093 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 6.980 | 6.830 | 7.070 | - | - | 0 | 0 | - | 6.041 | 5.911 | 6.119 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 6.980 | 6.980 | 7.070 | - | - | 0 | 0 | - | 6.041 | 6.041 | 6.119 | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 6.980 | 6.980 | 7.070 | 6.980 | 6.980 | 8,000 | 55,840 | 6.9800 | 6.041 | 6.041 | 6.119 | 6.041 | 6.041 | 9,244 | 6.0407 | 0.00% |
| 2023-03-03 | 0 | 6.980 | 6.910 | 7.070 | - | - | 0 | 0 | - | 6.041 | 5.980 | 6.119 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 6.980 | 6.860 | 7.070 | - | - | 0 | 0 | - | 6.041 | 5.937 | 6.119 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 6.980 | 6.910 | 7.070 | 6.870 | 6.980 | 6,000 | 41,480 | 6.9133 | 6.041 | 5.980 | 6.119 | 5.946 | 6.041 | 6,933 | 5.9830 | -0.29% |
| 2023-02-28 | 0 | 7.000 | 7.000 | 7.080 | 6.870 | 7.000 | 42,000 | 292,940 | 6.9748 | 6.058 | 6.058 | 6.127 | 5.946 | 6.058 | 48,531 | 6.0362 | 0.29% |
| 2023-02-27 | 0 | 6.980 | 6.970 | 7.070 | - | - | 0 | 0 | - | 6.041 | 6.032 | 6.119 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 6.980 | 6.980 | 7.070 | 6.970 | 6.970 | 4,000 | 27,880 | 6.9700 | 6.041 | 6.041 | 6.119 | 6.032 | 6.032 | 4,622 | 6.0321 | -0.99% |
| 2023-02-23 | 0 | 7.050 | 7.000 | 7.050 | 6.980 | 7.050 | 19,212 | 134,534 | 7.0026 | 6.101 | 6.058 | 6.101 | 6.041 | 6.101 | 22,199 | 6.0603 | -0.56% |
| 2023-02-22 | 0 | 7.090 | 6.980 | 7.100 | - | - | 0 | 0 | - | 6.136 | 6.041 | 6.145 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 7.090 | 6.980 | 7.090 | - | - | 0 | 0 | - | 6.136 | 6.041 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 7.090 | 7.010 | 7.090 | 6.940 | 7.090 | 62,000 | 434,680 | 7.0110 | 6.136 | 6.067 | 6.136 | 6.006 | 6.136 | 71,640 | 6.0675 | 1.72% |
| 2023-02-17 | 0 | 6.970 | 6.890 | 7.270 | 6.970 | 7.000 | 20,000 | 139,460 | 6.9730 | 6.032 | 5.963 | 6.292 | 6.032 | 6.058 | 23,110 | 6.0347 | -0.57% |
| 2023-02-16 | 0 | 7.010 | 7.000 | 7.270 | - | - | 0 | 0 | - | 6.067 | 6.058 | 6.292 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 7.010 | 7.010 | 7.270 | 7.010 | 7.100 | 4,000 | 28,220 | 7.0550 | 6.067 | 6.067 | 6.292 | 6.067 | 6.145 | 4,622 | 6.1056 | -1.27% |
| 2023-02-14 | 0 | 7.100 | 7.100 | 7.280 | 7.100 | 7.150 | 5,105 | 36,257 | 7.1023 | 6.145 | 6.145 | 6.300 | 6.145 | 6.188 | 5,899 | 6.1465 | -0.70% |
| 2023-02-13 | 0 | 7.150 | 7.100 | 7.280 | - | - | 0 | 0 | - | 6.188 | 6.145 | 6.300 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 7.150 | 7.150 | 7.220 | - | - | 0 | 0 | - | 6.188 | 6.188 | 6.248 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 7.150 | 7.150 | 7.220 | - | - | 0 | 0 | - | 6.188 | 6.188 | 6.248 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 7.150 | 7.150 | 7.200 | - | - | 0 | 0 | - | 6.188 | 6.188 | 6.231 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 7.150 | 7.010 | 7.220 | 7.010 | 7.150 | 26,000 | 183,920 | 7.0738 | 6.188 | 6.067 | 6.248 | 6.067 | 6.188 | 30,043 | 6.1219 | 2.00% |
| 2023-02-06 | 0 | 7.010 | 7.000 | 7.100 | - | - | 0 | 0 | - | 6.067 | 6.058 | 6.145 | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 7.010 | 6.950 | 7.010 | 7.010 | 7.010 | 6,000 | 42,060 | 7.0100 | 6.067 | 6.015 | 6.067 | 6.067 | 6.067 | 6,933 | 6.0667 | 0.00% |
| 2023-02-02 | 0 | 7.010 | 7.010 | 7.100 | - | - | 0 | 0 | - | 6.067 | 6.067 | 6.145 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 7.010 | 7.000 | 7.120 | 7.010 | 7.100 | 18,241 | 128,824 | 7.0623 | 6.067 | 6.058 | 6.162 | 6.067 | 6.145 | 21,077 | 6.1120 | 0.86% |
| 2023-01-31 | 0 | 6.950 | 6.950 | 7.030 | 6.950 | 6.950 | 2,640 | 18,303 | 6.9330 | 6.015 | 6.015 | 6.084 | 6.015 | 6.015 | 3,050 | 6.0000 | 0.00% |
| 2023-01-30 | 0 | 6.950 | 6.950 | 7.040 | 6.950 | 7.050 | 12,000 | 83,860 | 6.9883 | 6.015 | 6.015 | 6.093 | 6.015 | 6.101 | 13,866 | 6.0479 | 0.00% |
| 2023-01-27 | 0 | 6.950 | 6.950 | 7.100 | 6.930 | 6.990 | 48,000 | 333,120 | 6.9400 | 6.015 | 6.015 | 6.145 | 5.997 | 6.049 | 55,464 | 6.0061 | 0.29% |
| 2023-01-26 | 0 | 6.930 | 6.930 | 7.130 | 6.870 | 6.870 | 3,125 | 21,378 | 6.8410 | 5.997 | 5.997 | 6.171 | 5.946 | 5.946 | 3,611 | 5.9204 | -1.00% |
| 2023-01-20 | 0 | 7.000 | 7.000 | 7.190 | - | - | 0 | 0 | - | 6.058 | 6.058 | 6.222 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 7.000 | 7.000 | 7.190 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 6.058 | 6.058 | 6.222 | 6.058 | 6.058 | 4,622 | 6.0580 | -0.14% |
| 2023-01-18 | 0 | 7.010 | 7.010 | 7.210 | 7.000 | 7.050 | 16,300 | 114,337 | 7.0145 | 6.067 | 6.067 | 6.240 | 6.058 | 6.101 | 18,834 | 6.0706 | -0.57% |
| 2023-01-17 | 0 | 7.050 | 7.000 | 7.900 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 6.101 | 6.058 | 6.837 | 6.101 | 6.101 | 2,311 | 6.1013 | -0.28% |
| 2023-01-16 | 0 | 7.070 | 7.020 | 7.190 | 7.080 | 7.110 | 4,000 | 28,380 | 7.0950 | 6.119 | 6.075 | 6.222 | 6.127 | 6.153 | 4,622 | 6.1403 | 0.00% |
| 2023-01-13 | 0 | 7.070 | 7.050 | 7.390 | 6.670 | 7.210 | 276,000 | 1,935,960 | 7.0143 | 6.119 | 6.101 | 6.396 | 5.772 | 6.240 | 318,915 | 6.0705 | -1.67% |
| 2023-01-12 | 0 | 7.190 | 7.190 | 7.750 | 7.110 | 7.110 | 4,120 | 29,280 | 7.1068 | 6.222 | 6.222 | 6.707 | 6.153 | 6.153 | 4,761 | 6.1505 | -0.28% |
| 2023-01-11 | 0 | 7.210 | 7.210 | 7.590 | 7.200 | 7.200 | 12,000 | 86,400 | 7.2000 | 6.240 | 6.240 | 6.569 | 6.231 | 6.231 | 13,866 | 6.2311 | -1.23% |
| 2023-01-10 | 0 | 7.300 | 7.250 | 7.500 | 7.300 | 7.500 | 48,000 | 354,000 | 7.3750 | 6.318 | 6.274 | 6.491 | 6.318 | 6.491 | 55,464 | 6.3826 | -1.35% |
| 2023-01-09 | 0 | 7.400 | 7.230 | 7.950 | 7.400 | 7.400 | 24,000 | 177,600 | 7.4000 | 6.404 | 6.257 | 6.880 | 6.404 | 6.404 | 27,732 | 6.4042 | 0.00% |
| 2023-01-06 | 0 | 7.400 | 7.300 | 7.590 | 7.200 | 7.400 | 14,000 | 102,780 | 7.3414 | 6.404 | 6.318 | 6.569 | 6.231 | 6.404 | 16,177 | 6.3535 | -2.37% |
| 2023-01-05 | 0 | 7.580 | 7.170 | 7.580 | 7.590 | 7.590 | 4,000 | 30,360 | 7.5900 | 6.560 | 6.205 | 6.560 | 6.569 | 6.569 | 4,622 | 6.5686 | 6.76% |
| 2023-01-04 | 0 | 7.100 | 7.030 | 7.590 | - | - | 0 | 0 | - | 6.145 | 6.084 | 6.569 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.950 | 16,000 | 117,960 | 7.3725 | 6.145 | 6.145 | 6.318 | 6.145 | 6.880 | 18,488 | 6.3804 | 1.14% |
| 2022-12-30 | 0 | 7.020 | 6.630 | 7.480 | 7.020 | 7.020 | 10,000 | 70,200 | 7.0200 | 6.075 | 5.738 | 6.473 | 6.075 | 6.075 | 11,555 | 6.0753 | 0.14% |
| 2022-12-29 | 0 | 7.010 | 7.000 | 7.480 | - | - | 0 | 0 | - | 6.067 | 6.058 | 6.473 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 7.010 | 6.910 | 7.400 | - | - | 0 | 0 | - | 6.067 | 5.980 | 6.404 | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 7.010 | 7.010 | 7.370 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 6.067 | 6.067 | 6.378 | 6.058 | 6.058 | 2,311 | 6.0580 | 1.59% |
| 2022-12-22 | 0 | 6.900 | 6.900 | 7.190 | 6.760 | 7.100 | 6,000 | 41,920 | 6.9867 | 5.971 | 5.971 | 6.222 | 5.850 | 6.145 | 6,933 | 6.0465 | -1.43% |
| 2022-12-21 | 0 | 7.000 | 6.760 | 7.370 | - | - | 0 | 0 | - | 6.058 | 5.850 | 6.378 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 7.000 | 6.800 | 7.370 | - | - | 0 | 0 | - | 6.058 | 5.885 | 6.378 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 7.000 | 7.000 | 7.370 | - | - | 0 | 0 | - | 6.058 | 6.058 | 6.378 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 7.000 | 7.000 | 7.370 | - | - | 0 | 0 | - | 6.058 | 6.058 | 6.378 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 7.000 | 6.810 | 7.370 | - | - | 0 | 0 | - | 6.058 | 5.894 | 6.378 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 7.000 | 7.000 | 7.210 | - | - | 0 | 0 | - | 6.058 | 6.058 | 6.240 | - | - | 0 | - | 2.19% |
| 2022-12-13 | 0 | 6.850 | 6.850 | 7.140 | 6.800 | 7.050 | 84,000 | 584,900 | 6.9631 | 5.928 | 5.928 | 6.179 | 5.885 | 6.101 | 97,061 | 6.0261 | 3.01% |
| 2022-12-12 | 0 | 6.650 | 6.640 | 6.990 | 6.630 | 6.800 | 71,558 | 477,647 | 6.6750 | 5.755 | 5.746 | 6.049 | 5.738 | 5.885 | 82,685 | 5.7767 | -3.62% |
| 2022-12-09 | 0 | 7.000 | 6.820 | 7.280 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 5.971 | 5.818 | 6.210 | 5.971 | 5.971 | 4,689 | 5.9715 | -3.85% |
| 2022-12-08 | 0 | 7.280 | 6.810 | 7.350 | - | - | 0 | 0 | - | 6.210 | 5.809 | 6.270 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 7.280 | 6.810 | 7.350 | - | - | 0 | 0 | - | 6.210 | 5.809 | 6.270 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 7.280 | 6.830 | 7.300 | 6.800 | 7.280 | 15,514 | 106,379 | 6.8570 | 6.210 | 5.826 | 6.227 | 5.801 | 6.210 | 18,186 | 5.8495 | 5.81% |
| 2022-12-05 | 0 | 6.880 | 6.840 | 7.200 | 6.800 | 7.200 | 12,000 | 83,760 | 6.9800 | 5.869 | 5.835 | 6.142 | 5.801 | 6.142 | 14,067 | 5.9544 | 1.18% |
| 2022-12-02 | 0 | 6.800 | 6.630 | 7.000 | - | - | 0 | 0 | - | 5.801 | 5.656 | 5.971 | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.800 | 18,000 | 122,400 | 6.8000 | 5.801 | 5.801 | 5.971 | 5.801 | 5.801 | 21,100 | 5.8009 | 0.00% |
| 2022-11-30 | 0 | 6.800 | 6.700 | 6.800 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 5.801 | 5.716 | 5.801 | 5.801 | 5.801 | 4,689 | 5.8009 | 0.00% |
| 2022-11-29 | 0 | 6.800 | 6.720 | 6.800 | - | - | 0 | 0 | - | 5.801 | 5.733 | 5.801 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 6.800 | 6.720 | 6.980 | - | - | 0 | 0 | - | 5.801 | 5.733 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 6.800 | 6.730 | 6.980 | - | - | 223 | 1,489 | 6.6771 | 5.801 | 5.741 | 5.954 | - | - | 261 | 5.6961 | 0.00% |
| 2022-11-24 | 0 | 6.800 | 6.750 | 6.980 | - | - | 0 | 0 | - | 5.801 | 5.758 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 6.800 | 6.720 | 6.980 | - | - | 0 | 0 | - | 5.801 | 5.733 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 6.800 | 6.800 | 6.980 | - | - | 0 | 0 | - | 5.801 | 5.801 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 6.800 | 6.800 | 6.980 | 6.700 | 6.800 | 12,000 | 81,400 | 6.7833 | 5.801 | 5.801 | 5.954 | 5.716 | 5.801 | 14,067 | 5.7867 | -0.15% |
| 2022-11-18 | 0 | 6.810 | 6.800 | 6.980 | 6.750 | 6.810 | 36,000 | 244,720 | 6.7978 | 5.809 | 5.801 | 5.954 | 5.758 | 5.809 | 42,201 | 5.7990 | 0.15% |
| 2022-11-17 | 0 | 6.800 | 6.800 | 7.190 | - | - | 0 | 0 | - | 5.801 | 5.801 | 6.134 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 6.800 | 6.800 | 7.100 | 6.750 | 7.190 | 6,000 | 41,380 | 6.8967 | 5.801 | 5.801 | 6.057 | 5.758 | 6.134 | 7,033 | 5.8833 | 0.00% |
| 2022-11-15 | 0 | 6.800 | 6.800 | 7.190 | - | - | 0 | 0 | - | 5.801 | 5.801 | 6.134 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 5.801 | 5.801 | 5.971 | 5.801 | 5.801 | 11,722 | 5.8009 | 0.00% |
| 2022-11-11 | 0 | 6.800 | 6.800 | 7.000 | - | - | 0 | 0 | - | 5.801 | 5.801 | 5.971 | - | - | 0 | - | 0.29% |
| 2022-11-10 | 0 | 6.780 | 6.600 | 6.980 | - | - | 0 | 0 | - | 5.784 | 5.630 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 6.780 | 6.600 | 6.980 | - | - | 0 | 0 | - | 5.784 | 5.630 | 5.954 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 6.780 | 6.700 | 7.040 | 6.780 | 7.090 | 6,000 | 41,920 | 6.9867 | 5.784 | 5.716 | 6.006 | 5.784 | 6.048 | 7,033 | 5.9601 | -1.17% |
| 2022-11-07 | 0 | 6.860 | 6.800 | 6.960 | - | - | 0 | 0 | - | 5.852 | 5.801 | 5.937 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 6.860 | 6.660 | 7.000 | - | - | 0 | 0 | - | 5.852 | 5.681 | 5.971 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 6.860 | 6.510 | 6.880 | 6.860 | 6.860 | 4,000 | 27,440 | 6.8600 | 5.852 | 5.553 | 5.869 | 5.852 | 5.852 | 4,689 | 5.8521 | 3.16% |
| 2022-11-02 | 0 | 6.650 | 6.510 | 6.880 | - | - | 0 | 0 | - | 5.673 | 5.553 | 5.869 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 6.650 | 6.610 | 6.800 | 6.520 | 6.880 | 21,200 | 140,816 | 6.6423 | 5.673 | 5.639 | 5.801 | 5.562 | 5.869 | 24,851 | 5.6663 | -2.21% |
| 2022-10-31 | 0 | 6.800 | 6.510 | 7.040 | - | - | 0 | 0 | - | 5.801 | 5.553 | 6.006 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 6.800 | 6.510 | 7.040 | - | - | 0 | 0 | - | 5.801 | 5.553 | 6.006 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 6.800 | 6.750 | 7.000 | - | - | 0 | 0 | - | 5.801 | 5.758 | 5.971 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 6.800 | 6.750 | 7.040 | - | - | 0 | 0 | - | 5.801 | 5.758 | 6.006 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 6.800 | 6.500 | 7.040 | - | - | 0 | 0 | - | 5.801 | 5.545 | 6.006 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 62,000 | 421,160 | 6.7929 | 5.801 | 5.758 | 5.801 | 5.758 | 5.844 | 72,679 | 5.7948 | -2.30% |
| 2022-10-21 | 0 | 6.960 | 6.890 | 7.300 | - | - | 0 | 0 | - | 5.937 | 5.878 | 6.227 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 6.960 | 6.900 | 7.300 | - | - | 0 | 0 | - | 5.937 | 5.886 | 6.227 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 6.960 | 6.940 | 7.150 | 6.930 | 7.290 | 24,000 | 167,620 | 6.9842 | 5.937 | 5.920 | 6.099 | 5.912 | 6.219 | 28,134 | 5.9580 | 0.43% |
| 2022-10-18 | 0 | 6.930 | 6.930 | 7.000 | 6.870 | 6.920 | 24,000 | 165,340 | 6.8892 | 5.912 | 5.912 | 5.971 | 5.861 | 5.903 | 28,134 | 5.8769 | -0.29% |
| 2022-10-17 | 0 | 6.950 | 6.950 | 7.300 | 6.950 | 6.990 | 117,001 | 813,426 | 6.9523 | 5.929 | 5.929 | 6.227 | 5.929 | 5.963 | 137,153 | 5.9308 | -3.34% |
| 2022-10-14 | 0 | 7.190 | 7.020 | 7.260 | 7.190 | 7.190 | 2,000 | 14,380 | 7.1900 | 6.134 | 5.989 | 6.193 | 6.134 | 6.134 | 2,344 | 6.1336 | 2.71% |
| 2022-10-13 | 0 | 7.000 | 7.000 | 7.180 | 7.000 | 7.050 | 22,000 | 155,000 | 7.0455 | 5.971 | 5.971 | 6.125 | 5.971 | 6.014 | 25,789 | 6.0103 | -0.71% |
| 2022-10-12 | 0 | 7.050 | 7.050 | 7.840 | 7.030 | 7.570 | 8,000 | 58,000 | 7.2500 | 6.014 | 6.014 | 6.688 | 5.997 | 6.458 | 9,378 | 6.1848 | -2.49% |
| 2022-10-11 | 0 | 7.230 | 7.070 | 8.000 | - | - | 0 | 0 | - | 6.168 | 6.031 | 6.825 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 7.230 | 7.050 | 7.240 | 7.200 | 7.250 | 86,000 | 622,580 | 7.2393 | 6.168 | 6.014 | 6.176 | 6.142 | 6.185 | 100,812 | 6.1756 | 0.14% |
| 2022-10-07 | 0 | 7.220 | 7.220 | 7.570 | - | - | 0 | 0 | - | 6.159 | 6.159 | 6.458 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 7.220 | 7.220 | 7.290 | 7.220 | 7.260 | 36,000 | 260,940 | 7.2483 | 6.159 | 6.159 | 6.219 | 6.159 | 6.193 | 42,201 | 6.1833 | -1.77% |
| 2022-10-05 | 0 | 7.350 | 7.350 | 7.390 | 7.210 | 7.350 | 44,800 | 326,164 | 7.2804 | 6.270 | 6.270 | 6.304 | 6.151 | 6.270 | 52,516 | 6.2107 | 1.24% |
| 2022-10-03 | 0 | 7.260 | 7.260 | 7.310 | 7.260 | 7.340 | 16,000 | 116,500 | 7.2813 | 6.193 | 6.193 | 6.236 | 6.193 | 6.262 | 18,756 | 6.2114 | -0.82% |
| 2022-09-30 | 0 | 7.320 | 7.310 | 7.470 | 7.230 | 7.310 | 12,000 | 87,520 | 7.2933 | 6.244 | 6.236 | 6.372 | 6.168 | 6.236 | 14,067 | 6.2217 | -3.17% |
| 2022-09-29 | 0 | 7.560 | 7.310 | 7.960 | 7.250 | 7.600 | 22,000 | 164,900 | 7.4955 | 6.449 | 6.236 | 6.790 | 6.185 | 6.483 | 25,789 | 6.3941 | -1.18% |
| 2022-09-28 | 0 | 7.650 | 7.500 | 7.790 | - | - | 0 | 0 | - | 6.526 | 6.398 | 6.645 | - | - | 0 | - | -0.65% |
| 2022-09-27 | 0 | 7.700 | 7.510 | 8.000 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 6.569 | 6.407 | 6.825 | 6.569 | 6.569 | 2,344 | 6.5686 | 0.00% |
| 2022-09-26 | 0 | 7.700 | 7.700 | 7.790 | 7.560 | 7.800 | 16,000 | 123,520 | 7.7200 | 6.569 | 6.569 | 6.645 | 6.449 | 6.654 | 18,756 | 6.5857 | -3.51% |
| 2022-09-23 | 0 | 7.980 | 7.810 | - | - | - | 0 | 0 | - | 6.807 | 6.662 | - | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 7.980 | 7.980 | - | - | - | 0 | 0 | - | 6.807 | 6.807 | - | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 7.980 | 7.960 | 8.000 | 7.980 | 8.090 | 6,000 | 48,180 | 8.0300 | 6.807 | 6.790 | 6.825 | 6.807 | 6.901 | 7,033 | 6.8502 | 0.25% |
| 2022-09-20 | 0 | 7.960 | 7.950 | 8.050 | 7.940 | 8.030 | 6,000 | 47,860 | 7.9767 | 6.790 | 6.782 | 6.867 | 6.773 | 6.850 | 7,033 | 6.8047 | -2.57% |
| 2022-09-19 | 0 | 8.170 | 8.010 | 8.170 | - | - | 0 | 0 | - | 6.970 | 6.833 | 6.970 | - | - | 0 | - | -0.85% |
| 2022-09-16 | 0 | 8.240 | 8.010 | 8.240 | - | - | 0 | 0 | - | 7.029 | 6.833 | 7.029 | - | - | 0 | - | -1.32% |
| 2022-09-15 | 0 | 8.350 | 8.010 | 8.350 | - | - | 0 | 0 | - | 7.123 | 6.833 | 7.123 | - | - | 0 | - | -0.60% |
| 2022-09-14 | 0 | 8.400 | 8.100 | 8.400 | 8.400 | 8.600 | 8,000 | 67,620 | 8.4525 | 7.166 | 6.910 | 7.166 | 7.166 | 7.336 | 9,378 | 7.2106 | 5.00% |
| 2022-09-13 | 0 | 8.000 | 8.000 | 8.180 | 8.000 | 8.000 | 20,000 | 160,000 | 8.0000 | 6.825 | 6.825 | 6.978 | 6.825 | 6.825 | 23,445 | 6.8246 | -0.62% |
| 2022-09-09 | 0 | 8.050 | 8.010 | 8.340 | - | - | 0 | 0 | - | 6.867 | 6.833 | 7.115 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 8.050 | 8.000 | 8.380 | - | - | 0 | 0 | - | 6.867 | 6.825 | 7.149 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 8.400 | 8.390 | 8.480 | 8.400 | 8.490 | 8,000 | 67,580 | 8.4475 | 6.867 | 6.859 | 6.933 | 6.867 | 6.941 | 9,786 | 6.9060 | 0.12% |
| 2022-09-06 | 0 | 8.390 | 8.390 | 8.470 | 8.370 | 8.580 | 38,000 | 319,200 | 8.4000 | 6.859 | 6.859 | 6.924 | 6.843 | 7.014 | 46,482 | 6.8672 | -1.06% |
| 2022-09-05 | 0 | 8.480 | 8.430 | 8.600 | - | - | 0 | 0 | - | 6.933 | 6.892 | 7.031 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 8.480 | 8.470 | 8.610 | 8.480 | 8.570 | 6,000 | 51,240 | 8.5400 | 6.933 | 6.924 | 7.039 | 6.933 | 7.006 | 7,339 | 6.9817 | -1.28% |
| 2022-09-01 | 0 | 8.590 | 8.490 | 9.250 | - | - | 0 | 0 | - | 7.023 | 6.941 | 7.562 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 8.590 | 8.590 | 8.990 | 8.460 | 8.590 | 14,000 | 119,260 | 8.5186 | 7.023 | 7.023 | 7.350 | 6.916 | 7.023 | 17,125 | 6.9641 | 0.70% |
| 2022-08-30 | 0 | 8.530 | 8.530 | 8.970 | 8.520 | 8.570 | 110,541 | 946,386 | 8.5614 | 6.973 | 6.973 | 7.333 | 6.965 | 7.006 | 135,214 | 6.9992 | -0.47% |
| 2022-08-29 | 0 | 8.570 | 8.560 | 8.570 | 8.570 | 8.570 | 14,278 | 122,451 | 8.5762 | 7.006 | 6.998 | 7.006 | 7.006 | 7.006 | 17,465 | 7.0113 | -4.67% |
| 2022-08-26 | 0 | 8.990 | 8.520 | 9.000 | 8.890 | 8.990 | 8,000 | 71,360 | 8.9200 | 7.350 | 6.965 | 7.358 | 7.268 | 7.350 | 9,786 | 7.2923 | 5.15% |
| 2022-08-25 | 0 | 8.550 | 8.500 | 8.890 | - | - | 0 | 0 | - | 6.990 | 6.949 | 7.268 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 8.550 | 8.550 | 8.880 | 8.500 | 8.550 | 170,000 | 1,445,100 | 8.5006 | 6.990 | 6.990 | 7.260 | 6.949 | 6.990 | 207,945 | 6.9494 | -1.27% |
| 2022-08-23 | 0 | 8.660 | 8.600 | 8.990 | 8.660 | 8.660 | 2,000 | 17,320 | 8.6600 | 7.080 | 7.031 | 7.350 | 7.080 | 7.080 | 2,446 | 7.0798 | 0.70% |
| 2022-08-22 | 0 | 8.600 | 8.600 | 8.710 | 8.600 | 8.710 | 18,321 | 159,222 | 8.6907 | 7.031 | 7.031 | 7.121 | 7.031 | 7.121 | 22,410 | 7.1049 | -1.15% |
| 2022-08-19 | 0 | 8.700 | 8.520 | 8.990 | - | - | 0 | 0 | - | 7.112 | 6.965 | 7.350 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 8.700 | 8.680 | 8.890 | 8.700 | 8.700 | 51,742 | 449,954 | 8.6961 | 7.112 | 7.096 | 7.268 | 7.112 | 7.112 | 63,291 | 7.1093 | 0.00% |
| 2022-08-17 | 0 | 8.700 | 8.460 | 8.700 | - | - | 0 | 0 | - | 7.112 | 6.916 | 7.112 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 8.700 | 8.410 | 8.970 | - | - | 0 | 0 | - | 7.112 | 6.875 | 7.333 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 8.700 | 8.420 | 8.890 | - | - | 0 | 0 | - | 7.112 | 6.884 | 7.268 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 8.700 | 8.410 | 8.990 | - | - | 0 | 0 | - | 7.112 | 6.875 | 7.350 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 8.700 | 8.410 | 8.990 | - | - | 0 | 0 | - | 7.112 | 6.875 | 7.350 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 8.700 | 8.410 | 8.910 | - | - | 0 | 0 | - | 7.112 | 6.875 | 7.284 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 8.700 | 8.520 | 8.990 | - | - | 0 | 0 | - | 7.112 | 6.965 | 7.350 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 8.700 | 8.410 | 8.990 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 7.112 | 6.875 | 7.350 | 7.112 | 7.112 | 2,446 | 7.1125 | 1.40% |
| 2022-08-05 | 0 | 8.580 | 8.450 | 8.690 | 8.580 | 8.580 | 4,000 | 34,320 | 8.5800 | 7.014 | 6.908 | 7.104 | 7.014 | 7.014 | 4,893 | 7.0144 | -0.12% |
| 2022-08-04 | 0 | 8.590 | 8.580 | 8.690 | 8.590 | 8.660 | 36,000 | 310,240 | 8.6178 | 7.023 | 7.014 | 7.104 | 7.023 | 7.080 | 44,035 | 7.0453 | -0.81% |
| 2022-08-03 | 0 | 8.660 | 8.590 | 8.660 | 8.650 | 8.680 | 12,000 | 104,040 | 8.6700 | 7.080 | 7.023 | 7.080 | 7.072 | 7.096 | 14,678 | 7.0879 | 0.23% |
| 2022-08-02 | 0 | 8.640 | 8.580 | 8.680 | 8.640 | 8.640 | 4,000 | 34,560 | 8.6400 | 7.063 | 7.014 | 7.096 | 7.063 | 7.063 | 4,893 | 7.0634 | -0.46% |
| 2022-08-01 | 0 | 8.680 | 8.580 | 8.680 | - | - | 0 | 0 | - | 7.096 | 7.014 | 7.096 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 8.680 | 8.670 | 8.680 | 8.670 | 8.680 | 8,000 | 69,420 | 8.6775 | 7.096 | 7.088 | 7.096 | 7.088 | 7.096 | 9,786 | 7.0941 | 0.58% |
| 2022-07-28 | 0 | 8.630 | 8.620 | 8.630 | 8.600 | 8.630 | 24,000 | 206,820 | 8.6175 | 7.055 | 7.047 | 7.055 | 7.031 | 7.055 | 29,357 | 7.0450 | -0.69% |
| 2022-07-27 | 0 | 8.690 | 8.630 | 8.690 | - | - | 0 | 0 | - | 7.104 | 7.055 | 7.104 | - | - | 0 | - | -0.11% |
| 2022-07-26 | 0 | 8.700 | 8.620 | 8.710 | 8.700 | 8.700 | 32,000 | 278,400 | 8.7000 | 7.112 | 7.047 | 7.121 | 7.112 | 7.112 | 39,143 | 7.1125 | 0.35% |
| 2022-07-25 | 0 | 8.670 | 8.670 | 8.700 | 8.580 | 8.740 | 24,000 | 207,360 | 8.6400 | 7.088 | 7.088 | 7.112 | 7.014 | 7.145 | 29,357 | 7.0634 | -2.58% |
| 2022-07-22 | 0 | 8.900 | 8.590 | 8.900 | - | - | 0 | 0 | - | 7.276 | 7.023 | 7.276 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 8.900 | 8.570 | 8.900 | - | - | 0 | 0 | - | 7.276 | 7.006 | 7.276 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 8.900 | 8.810 | 8.950 | - | - | 0 | 0 | - | 7.276 | 7.202 | 7.317 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 8.900 | 8.880 | 8.970 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 7.276 | 7.260 | 7.333 | 7.276 | 7.276 | 4,893 | 7.2760 | 0.00% |
| 2022-07-18 | 0 | 8.900 | 8.810 | 9.000 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 7.276 | 7.202 | 7.358 | 7.276 | 7.276 | 2,446 | 7.2760 | 0.00% |
| 2022-07-15 | 0 | 8.900 | 8.810 | 8.900 | - | - | 0 | 0 | - | 7.276 | 7.202 | 7.276 | - | - | 0 | - | -1.11% |
| 2022-07-14 | 0 | 9.000 | 8.830 | 9.000 | 8.820 | 9.000 | 4,000 | 35,640 | 8.9100 | 7.358 | 7.219 | 7.358 | 7.211 | 7.358 | 4,893 | 7.2842 | 1.12% |
| 2022-07-13 | 0 | 8.900 | 8.850 | 9.000 | - | - | 0 | 0 | - | 7.276 | 7.235 | 7.358 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 8,000 | 71,200 | 8.9000 | 7.276 | 7.276 | 7.358 | 7.276 | 7.276 | 9,786 | 7.2760 | -1.11% |
| 2022-07-11 | 0 | 9.000 | 8.790 | 9.000 | - | - | 0 | 0 | - | 7.358 | 7.186 | 7.358 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 9.000 | 8.720 | 9.100 | - | - | 0 | 0 | - | 7.358 | 7.129 | 7.439 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 9.000 | 8.710 | 9.100 | - | - | 0 | 0 | - | 7.358 | 7.121 | 7.439 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 9.000 | 8.730 | 9.000 | 9.000 | 9.000 | 18,000 | 162,000 | 9.0000 | 7.358 | 7.137 | 7.358 | 7.358 | 7.358 | 22,018 | 7.3577 | -3.02% |
| 2022-07-05 | 0 | 9.280 | 8.570 | 9.290 | - | - | 261 | 2,221 | 8.5096 | 7.587 | 7.006 | 7.595 | - | - | 319 | 6.9568 | 0.00% |
| 2022-07-04 | 0 | 9.280 | 8.570 | 9.280 | - | - | 0 | 0 | - | 7.587 | 7.006 | 7.587 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 9.280 | 8.910 | 9.280 | - | - | 8,000 | 72,000 | 9.0000 | 7.587 | 7.284 | 7.587 | - | - | 9,786 | 7.3577 | -0.11% |
| 2022-06-29 | 0 | 9.290 | 8.910 | 9.290 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 7.595 | 7.284 | 7.595 | 7.603 | 7.603 | 4,893 | 7.6030 | -0.75% |
| 2022-06-28 | 0 | 9.360 | 8.930 | 9.380 | 8.900 | 9.360 | 28,000 | 256,940 | 9.1764 | 7.652 | 7.301 | 7.668 | 7.276 | 7.652 | 34,250 | 7.5020 | 5.05% |
| 2022-06-27 | 0 | 8.910 | 8.740 | 9.190 | 8.910 | 8.910 | 2,000 | 17,820 | 8.9100 | 7.284 | 7.145 | 7.513 | 7.284 | 7.284 | 2,446 | 7.2842 | -0.45% |
| 2022-06-24 | 0 | 8.950 | 8.900 | 9.050 | 8.950 | 9.190 | 4,000 | 36,280 | 9.0700 | 7.317 | 7.276 | 7.399 | 7.317 | 7.513 | 4,893 | 7.4150 | 0.45% |
| 2022-06-23 | 0 | 8.910 | 8.760 | 9.260 | 8.900 | 8.910 | 8,000 | 71,240 | 8.9050 | 7.284 | 7.162 | 7.570 | 7.276 | 7.284 | 9,786 | 7.2801 | -1.44% |
| 2022-06-22 | 0 | 9.040 | 8.810 | 9.380 | - | - | 0 | 0 | - | 7.390 | 7.202 | 7.668 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 9.040 | 8.820 | 9.380 | 9.040 | 9.050 | 38,000 | 343,620 | 9.0426 | 7.390 | 7.211 | 7.668 | 7.390 | 7.399 | 46,482 | 7.3926 | -0.66% |
| 2022-06-20 | 0 | 9.100 | 8.710 | 9.380 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 7.439 | 7.121 | 7.668 | 7.439 | 7.439 | 4,893 | 7.4395 | 0.00% |
| 2022-06-17 | 0 | 9.100 | 8.710 | 9.290 | - | - | 702 | 5,945 | 8.4687 | 7.439 | 7.121 | 7.595 | - | - | 859 | 6.9233 | 0.00% |
| 2022-06-16 | 0 | 9.100 | 8.670 | 9.290 | - | - | 0 | 0 | - | 7.439 | 7.088 | 7.595 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 9.100 | 8.730 | 9.310 | - | - | 0 | 0 | - | 7.439 | 7.137 | 7.611 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 9.100 | 8.720 | 9.240 | - | - | 0 | 0 | - | 7.439 | 7.129 | 7.554 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 9.100 | 8.760 | 9.380 | - | - | 0 | 0 | - | 7.439 | 7.162 | 7.668 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 9.100 | 8.910 | 9.200 | 9.100 | 9.100 | 92,000 | 837,200 | 9.1000 | 7.439 | 7.284 | 7.521 | 7.439 | 7.439 | 112,535 | 7.4395 | -2.05% |
| 2022-06-09 | 0 | 9.290 | 8.740 | 9.430 | - | - | 0 | 0 | - | 7.595 | 7.145 | 7.709 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 9.290 | 8.730 | 9.290 | - | - | 0 | 0 | - | 7.595 | 7.137 | 7.595 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 9.290 | 8.760 | 9.430 | - | - | 0 | 0 | - | 7.595 | 7.162 | 7.709 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 9.290 | 8.730 | 9.290 | - | - | 0 | 0 | - | 7.595 | 7.137 | 7.595 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 9.290 | 8.730 | 9.290 | - | - | 0 | 0 | - | 7.595 | 7.137 | 7.595 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 9.290 | 8.810 | 9.370 | - | - | 0 | 0 | - | 7.595 | 7.202 | 7.660 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 9.290 | 8.700 | 9.290 | - | - | 0 | 0 | - | 7.595 | 7.112 | 7.595 | - | - | 0 | - | -0.96% |
| 2022-05-30 | 0 | 9.380 | 8.760 | 9.380 | 9.440 | 9.440 | 4,000 | 37,760 | 9.4400 | 7.668 | 7.162 | 7.668 | 7.717 | 7.717 | 4,893 | 7.7174 | 6.59% |
| 2022-05-27 | 0 | 8.800 | 8.730 | 9.230 | - | - | 0 | 0 | - | 7.194 | 7.137 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 8.800 | 8.650 | 9.230 | - | - | 0 | 0 | - | 7.194 | 7.072 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 8.800 | 8.720 | 9.230 | - | - | 0 | 0 | - | 7.194 | 7.129 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 8.800 | 8.710 | 9.230 | - | - | 0 | 0 | - | 7.194 | 7.121 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 8.800 | 8.800 | 9.230 | 8.800 | 8.800 | 18,000 | 158,400 | 8.8000 | 7.194 | 7.194 | 7.546 | 7.194 | 7.194 | 22,018 | 7.1942 | -1.12% |
| 2022-05-20 | 0 | 8.900 | 8.710 | 9.230 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 8.900 | 8.710 | 9.230 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 8.900 | 8.620 | 9.230 | - | - | 0 | 0 | - | 7.276 | 7.047 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 8.900 | 8.710 | 9.230 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 8.900 | 8.630 | 9.230 | - | - | 0 | 0 | - | 7.276 | 7.055 | 7.546 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 8.900 | 8.710 | 9.200 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.521 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 8.900 | 8.800 | 9.440 | - | - | 0 | 0 | - | 7.276 | 7.194 | 7.717 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 8.900 | 8.740 | 9.440 | - | - | 0 | 0 | - | 7.276 | 7.145 | 7.717 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 8.900 | 8.730 | 9.200 | - | - | 0 | 0 | - | 7.276 | 7.137 | 7.521 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 8.900 | 8.740 | 9.300 | - | - | 0 | 0 | - | 7.276 | 7.145 | 7.603 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 8.900 | 8.760 | 9.440 | - | - | 0 | 0 | - | 7.276 | 7.162 | 7.717 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 8.900 | 8.720 | 9.440 | - | - | 0 | 0 | - | 7.276 | 7.129 | 7.717 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 8.900 | 8.660 | 9.440 | - | - | 0 | 0 | - | 7.276 | 7.080 | 7.717 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 8.900 | 8.670 | 9.440 | - | - | 10,000 | 90,000 | 9.0000 | 7.276 | 7.088 | 7.717 | - | - | 12,232 | 7.3577 | 0.00% |
| 2022-04-28 | 0 | 8.900 | 8.710 | 9.000 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.358 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 8.900 | 8.670 | 9.000 | - | - | 0 | 0 | - | 7.276 | 7.088 | 7.358 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 8.900 | 8.900 | 9.400 | 8.520 | 8.900 | 28,400 | 247,432 | 8.7124 | 7.276 | 7.276 | 7.685 | 6.965 | 7.276 | 34,739 | 7.1226 | 0.00% |
| 2022-04-25 | 0 | 8.900 | 8.710 | 8.920 | - | - | 0 | 0 | - | 7.276 | 7.121 | 7.292 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 8.900 | 8.820 | 9.400 | - | - | 0 | 0 | - | 7.276 | 7.211 | 7.685 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 8.900 | 8.900 | 9.400 | 8.890 | 8.900 | 22,000 | 195,760 | 8.8982 | 7.276 | 7.276 | 7.685 | 7.268 | 7.276 | 26,910 | 7.2745 | -0.67% |
| 2022-04-20 | 0 | 8.960 | 8.910 | 9.100 | - | - | 0 | 0 | - | 7.325 | 7.284 | 7.439 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 8.960 | 8.910 | 9.120 | - | - | 0 | 0 | - | 7.325 | 7.284 | 7.456 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 8.960 | 8.980 | 9.360 | 8.960 | 8.960 | 4,000 | 35,840 | 8.9600 | 7.325 | 7.341 | 7.652 | 7.325 | 7.325 | 4,893 | 7.3250 | -0.78% |
| 2022-04-13 | 0 | 9.030 | 9.030 | 9.440 | 9.000 | 9.030 | 26,000 | 234,660 | 9.0254 | 7.382 | 7.382 | 7.717 | 7.358 | 7.382 | 31,803 | 7.3785 | -1.85% |
| 2022-04-12 | 0 | 9.200 | 8.910 | 9.200 | - | - | 0 | 0 | - | 7.521 | 7.284 | 7.521 | - | - | 0 | - | -2.13% |
| 2022-04-11 | 0 | 9.400 | 8.930 | 9.420 | - | - | 0 | 0 | - | 7.685 | 7.301 | 7.701 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 9.400 | 8.850 | 9.400 | - | - | 0 | 0 | - | 7.685 | 7.235 | 7.685 | - | - | 0 | - | -0.42% |
| 2022-04-07 | 0 | 9.440 | 8.850 | 9.440 | - | - | 0 | 0 | - | 7.717 | 7.235 | 7.717 | - | - | 0 | - | -0.11% |
| 2022-04-06 | 0 | 9.450 | 8.910 | 9.450 | - | - | 0 | 0 | - | 7.726 | 7.284 | 7.726 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 9.450 | 9.350 | 9.450 | - | - | 0 | 0 | - | 7.726 | 7.644 | 7.726 | - | - | 0 | - | -0.53% |
| 2022-04-01 | 0 | 9.500 | 9.250 | 9.500 | 9.500 | 9.550 | 8,000 | 76,200 | 9.5250 | 7.766 | 7.562 | 7.766 | 7.766 | 7.807 | 9,786 | 7.7869 | 1.60% |
| 2022-03-31 | 0 | 9.350 | 9.350 | 9.550 | 9.350 | 9.350 | 14,000 | 130,900 | 9.3500 | 7.644 | 7.644 | 7.807 | 7.644 | 7.644 | 17,125 | 7.6439 | 1.63% |
| 2022-03-30 | 0 | 9.200 | 9.200 | 9.350 | 9.150 | 9.340 | 28,000 | 257,560 | 9.1986 | 7.521 | 7.521 | 7.644 | 7.480 | 7.636 | 34,250 | 7.5201 | 0.77% |
| 2022-03-29 | 0 | 9.130 | 9.000 | 9.200 | 9.130 | 9.130 | 2,000 | 18,260 | 9.1300 | 7.464 | 7.358 | 7.521 | 7.464 | 7.464 | 2,446 | 7.4640 | 2.24% |
| 2022-03-28 | 0 | 8.930 | 8.930 | 9.130 | 8.690 | 8.930 | 14,000 | 124,060 | 8.8614 | 7.301 | 7.301 | 7.464 | 7.104 | 7.301 | 17,125 | 7.2444 | 0.00% |
| 2022-03-25 | 0 | 8.930 | 8.930 | 9.240 | 8.910 | 8.920 | 4,000 | 35,660 | 8.9150 | 7.301 | 7.301 | 7.554 | 7.284 | 7.292 | 4,893 | 7.2882 | -0.78% |
| 2022-03-24 | 0 | 9.000 | 9.000 | - | 9.000 | 9.200 | 28,000 | 256,200 | 9.1500 | 7.358 | 7.358 | - | 7.358 | 7.521 | 34,250 | 7.4804 | -2.81% |
| 2022-03-23 | 0 | 9.260 | 9.080 | 9.260 | - | - | 0 | 0 | - | 7.570 | 7.423 | 7.570 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 9.260 | 8.880 | 9.260 | 9.260 | 9.260 | 8,000 | 74,080 | 9.2600 | 7.570 | 7.260 | 7.570 | 7.570 | 7.570 | 9,786 | 7.5703 | 0.00% |
| 2022-03-21 | 0 | 9.260 | 9.080 | 9.260 | 9.080 | 9.260 | 25,126 | 228,774 | 9.1051 | 7.570 | 7.423 | 7.570 | 7.423 | 7.570 | 30,734 | 7.4436 | 2.89% |
| 2022-03-18 | 0 | 9.000 | 8.850 | - | 9.000 | 9.000 | 4,000 | 36,000 | 9.0000 | 7.358 | 7.235 | - | 7.358 | 7.358 | 4,893 | 7.3577 | 0.00% |
| 2022-03-17 | 0 | 9.000 | 9.000 | 9.240 | - | - | 0 | 0 | - | 7.358 | 7.358 | 7.554 | - | - | 0 | - | 1.69% |
| 2022-03-16 | 0 | 8.850 | 8.830 | - | - | - | 0 | 0 | - | 7.235 | 7.219 | - | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 8.850 | 8.770 | - | 8.840 | 8.880 | 12,000 | 106,420 | 8.8683 | 7.235 | 7.170 | - | 7.227 | 7.260 | 14,678 | 7.2501 | -1.45% |
| 2022-03-14 | 0 | 8.980 | 8.970 | 9.180 | 8.970 | 8.990 | 12,000 | 107,700 | 8.9750 | 7.341 | 7.333 | 7.505 | 7.333 | 7.350 | 14,678 | 7.3373 | -2.39% |
| 2022-03-11 | 0 | 9.200 | 9.200 | 9.380 | 9.120 | 9.120 | 12,000 | 109,440 | 9.1200 | 7.521 | 7.521 | 7.668 | 7.456 | 7.456 | 14,678 | 7.4558 | -0.43% |
| 2022-03-10 | 0 | 9.240 | 9.220 | 9.400 | 9.100 | 9.240 | 16,000 | 147,280 | 9.2050 | 7.554 | 7.538 | 7.685 | 7.439 | 7.554 | 19,571 | 7.5253 | 0.43% |
| 2022-03-09 | 0 | 9.200 | 8.980 | 9.200 | 9.200 | 9.220 | 18,000 | 165,640 | 9.2022 | 7.521 | 7.341 | 7.521 | 7.521 | 7.538 | 22,018 | 7.5231 | -0.86% |
| 2022-03-08 | 0 | 9.280 | 9.150 | 9.280 | - | - | 0 | 0 | - | 7.587 | 7.480 | 7.587 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 9.280 | 9.160 | 9.280 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 7.587 | 7.489 | 7.587 | 7.603 | 7.603 | 12,232 | 7.6030 | -1.28% |
| 2022-03-04 | 0 | 9.400 | 9.150 | 9.400 | - | - | 0 | 0 | - | 7.685 | 7.480 | 7.685 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 9.400 | 9.160 | 9.400 | - | - | 0 | 0 | - | 7.685 | 7.489 | 7.685 | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 9.400 | 9.180 | 9.400 | 9.300 | 9.400 | 10,000 | 93,300 | 9.3300 | 7.685 | 7.505 | 7.685 | 7.603 | 7.685 | 12,232 | 7.6275 | 1.08% |
| 2022-03-01 | 0 | 9.300 | 9.200 | 9.400 | - | - | 0 | 0 | - | 7.603 | 7.521 | 7.685 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 9.300 | 9.150 | 9.380 | - | - | 0 | 0 | - | 7.603 | 7.480 | 7.668 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 9.300 | 9.190 | 9.400 | - | - | 0 | 0 | - | 7.603 | 7.513 | 7.685 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 9.300 | 9.210 | 9.360 | 9.300 | 9.400 | 8,460 | 79,255 | 9.3682 | 7.603 | 7.529 | 7.652 | 7.603 | 7.685 | 10,348 | 7.6587 | -1.06% |
| 2022-02-23 | 0 | 9.400 | 9.400 | 9.800 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 7.685 | 7.685 | 8.012 | 7.685 | 7.685 | 2,446 | 7.6847 | 1.08% |
| 2022-02-22 | 0 | 9.300 | 9.250 | 9.380 | 9.300 | 9.300 | 2,400 | 22,320 | 9.3000 | 7.603 | 7.562 | 7.668 | 7.603 | 7.603 | 2,936 | 7.6030 | -0.21% |
| 2022-02-21 | 0 | 9.320 | 9.260 | 10.30 | - | - | 0 | 0 | - | 7.619 | 7.570 | 8.421 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 9.320 | 9.300 | 10.00 | 9.300 | 9.320 | 26,000 | 242,100 | 9.3115 | 7.619 | 7.603 | 8.175 | 7.603 | 7.619 | 31,803 | 7.6124 | 0.22% |
| 2022-02-17 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 7.603 | 7.603 | 7.685 | 7.603 | 7.603 | 12,232 | 7.6030 | -0.85% |
| 2022-02-16 | 0 | 9.380 | 9.280 | 9.380 | - | - | 0 | 0 | - | 7.668 | 7.587 | 7.668 | - | - | 0 | - | -0.11% |
| 2022-02-15 | 0 | 9.390 | 9.340 | 9.390 | 9.300 | 9.400 | 22,408 | 209,905 | 9.3674 | 7.677 | 7.636 | 7.677 | 7.603 | 7.685 | 27,410 | 7.6581 | 0.00% |
| 2022-02-14 | 0 | 9.390 | 9.310 | 9.390 | 9.380 | 9.400 | 12,000 | 112,700 | 9.3917 | 7.677 | 7.611 | 7.677 | 7.668 | 7.685 | 14,678 | 7.6779 | 0.64% |
| 2022-02-11 | 0 | 9.330 | 9.330 | 9.600 | - | - | 0 | 0 | - | 7.628 | 7.628 | 7.848 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 9.330 | 9.330 | 9.500 | - | - | 0 | 0 | - | 7.628 | 7.628 | 7.766 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 9.330 | 9.330 | 9.990 | - | - | 0 | 0 | - | 7.628 | 7.628 | 8.167 | - | - | 0 | - | 0.21% |
| 2022-02-08 | 0 | 9.310 | 9.280 | 9.990 | - | - | 0 | 0 | - | 7.611 | 7.587 | 8.167 | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 9.310 | 9.300 | 9.950 | 9.310 | 9.310 | 2,000 | 18,620 | 9.3100 | 7.611 | 7.603 | 8.134 | 7.611 | 7.611 | 2,446 | 7.6112 | 0.43% |
| 2022-02-04 | 0 | 9.270 | 9.270 | 9.900 | 9.250 | 9.250 | 2,000 | 18,500 | 9.2500 | 7.578 | 7.578 | 8.094 | 7.562 | 7.562 | 2,446 | 7.5621 | -0.54% |
| 2022-01-31 | 0 | 9.320 | 9.130 | - | - | - | 0 | 0 | - | 7.619 | 7.464 | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 9.320 | 9.290 | 9.500 | - | - | 0 | 0 | - | 7.619 | 7.595 | 7.766 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 9.320 | 9.280 | 9.490 | - | - | 0 | 0 | - | 7.619 | 7.587 | 7.758 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 9.320 | 9.320 | 9.500 | - | - | 0 | 0 | - | 7.619 | 7.619 | 7.766 | - | - | 0 | - | 0.11% |
| 2022-01-25 | 0 | 9.310 | 9.310 | 9.500 | 9.310 | 9.500 | 12,000 | 113,620 | 9.4683 | 7.611 | 7.611 | 7.766 | 7.611 | 7.766 | 14,678 | 7.7406 | -2.00% |
| 2022-01-24 | 0 | 9.500 | 9.290 | 9.500 | 9.500 | 9.500 | 10,000 | 95,000 | 9.5000 | 7.766 | 7.595 | 7.766 | 7.766 | 7.766 | 12,232 | 7.7665 | -1.04% |
| 2022-01-21 | 0 | 9.600 | 9.500 | - | 9.500 | 9.600 | 8,000 | 76,380 | 9.5475 | 7.848 | 7.766 | - | 7.766 | 7.848 | 9,786 | 7.8053 | 2.78% |
| 2022-01-20 | 0 | 9.340 | 9.340 | - | - | - | 0 | 0 | - | 7.636 | 7.636 | - | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 9.340 | 9.340 | - | - | - | 0 | 0 | - | 7.636 | 7.636 | - | - | - | 0 | - | 1.08% |
| 2022-01-18 | 0 | 9.240 | 9.240 | - | - | - | 0 | 0 | - | 7.554 | 7.554 | - | - | - | 0 | - | 0.11% |
| 2022-01-17 | 0 | 9.230 | 9.180 | - | - | - | 0 | 0 | - | 7.546 | 7.505 | - | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 9.230 | 9.210 | - | - | - | 0 | 0 | - | 7.546 | 7.529 | - | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 9.230 | 9.210 | - | - | - | 0 | 0 | - | 7.546 | 7.529 | - | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 9.230 | 9.230 | - | 9.230 | 9.230 | 10,000 | 92,300 | 9.2300 | 7.546 | 7.546 | - | 7.546 | 7.546 | 12,232 | 7.5458 | 0.00% |
| 2022-01-11 | 0 | 9.230 | 9.230 | - | 9.230 | 9.230 | 10,000 | 92,300 | 9.2300 | 7.546 | 7.546 | - | 7.546 | 7.546 | 12,232 | 7.5458 | -0.75% |
| 2022-01-10 | 0 | 9.300 | 9.200 | 9.650 | - | - | 0 | 0 | - | 7.603 | 7.521 | 7.889 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 9.300 | 9.300 | - | 9.300 | 9.300 | 2,000 | 18,600 | 9.3000 | 7.603 | 7.603 | - | 7.603 | 7.603 | 2,446 | 7.6030 | -0.53% |
| 2022-01-06 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 9.350 | 9.300 | 9.850 | - | - | 0 | 0 | - | 7.644 | 7.603 | 8.053 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 9.350 | 9.300 | 9.500 | - | - | 0 | 0 | - | 7.644 | 7.603 | 7.766 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 9.350 | 9.300 | 9.500 | - | - | 0 | 0 | - | 7.644 | 7.603 | 7.766 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 9.350 | 9.300 | - | - | - | 0 | 0 | - | 7.644 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 9.350 | 9.200 | - | 9.350 | 9.350 | 2,000 | 18,700 | 9.3500 | 7.644 | 7.521 | - | 7.644 | 7.644 | 2,446 | 7.6439 | 0.75% |
| 2021-12-21 | 0 | 9.280 | 9.280 | - | - | - | 0 | 0 | - | 7.587 | 7.587 | - | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 9.280 | 9.080 | 9.280 | 9.280 | 9.280 | 2,000 | 18,560 | 9.2800 | 7.587 | 7.423 | 7.587 | 7.587 | 7.587 | 2,446 | 7.5866 | -1.80% |
| 2021-12-17 | 0 | 9.450 | 9.300 | - | - | - | 0 | 0 | - | 7.726 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 9.450 | 9.330 | 9.500 | - | - | 0 | 0 | - | 7.726 | 7.628 | 7.766 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 9.450 | 9.330 | - | 9.450 | 9.450 | 8,000 | 75,600 | 9.4500 | 7.726 | 7.628 | - | 7.726 | 7.726 | 9,786 | 7.7256 | 1.29% |
| 2021-12-14 | 0 | 9.330 | 9.330 | 9.450 | 9.330 | 9.330 | 6,000 | 55,980 | 9.3300 | 7.628 | 7.628 | 7.726 | 7.628 | 7.628 | 7,339 | 7.6275 | 0.00% |
| 2021-12-13 | 0 | 9.330 | 9.330 | 9.400 | 9.330 | 9.350 | 14,440 | 134,854 | 9.3389 | 7.628 | 7.628 | 7.685 | 7.628 | 7.644 | 17,663 | 7.6348 | 0.76% |
| 2021-12-10 | 0 | 9.410 | 9.360 | 9.500 | - | - | 752 | 6,993 | 9.2992 | 7.570 | 7.530 | 7.643 | - | - | 935 | 7.4812 | 0.00% |
| 2021-12-09 | 0 | 9.410 | 9.330 | - | - | - | 0 | 0 | - | 7.570 | 7.506 | - | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 9.410 | 9.410 | - | 9.410 | 9.410 | 2,000 | 18,820 | 9.4100 | 7.570 | 7.570 | - | 7.570 | 7.570 | 2,486 | 7.5703 | 0.00% |
| 2021-12-07 | 0 | 9.410 | 9.410 | 9.800 | 9.400 | 9.400 | 14,000 | 131,600 | 9.4000 | 7.570 | 7.570 | 7.884 | 7.562 | 7.562 | 17,402 | 7.5622 | -0.95% |
| 2021-12-06 | 0 | 9.500 | 9.210 | 10.00 | - | - | 0 | 0 | - | 7.643 | 7.409 | 8.045 | - | - | 0 | - | 0.00% |
| 2021-12-03 | 0 | 9.500 | 9.230 | 10.88 | - | - | 0 | 0 | - | 7.643 | 7.425 | 8.753 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 9.500 | 9.180 | 9.500 | - | - | 0 | 0 | - | 7.643 | 7.385 | 7.643 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 9.500 | 9.400 | 9.500 | 9.500 | 9.500 | 2,000 | 19,000 | 9.5000 | 7.643 | 7.562 | 7.643 | 7.643 | 7.643 | 2,486 | 7.6427 | -0.42% |
| 2021-11-30 | 0 | 9.540 | 9.060 | 10.90 | - | - | 0 | 0 | - | 7.675 | 7.289 | 8.769 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 9.540 | 9.040 | 10.00 | - | - | 0 | 0 | - | 7.675 | 7.273 | 8.045 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 9.540 | 9.280 | 10.28 | - | - | 0 | 0 | - | 7.675 | 7.466 | 8.270 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 9.540 | 9.540 | 9.550 | 9.540 | 9.540 | 2,000 | 19,080 | 9.5400 | 7.675 | 7.675 | 7.683 | 7.675 | 7.675 | 2,486 | 7.6749 | 0.63% |
| 2021-11-24 | 0 | 9.480 | 9.330 | 9.530 | - | - | 0 | 0 | - | 7.627 | 7.506 | 7.667 | - | - | 0 | - | -0.52% |
| 2021-11-23 | 0 | 9.530 | 9.290 | 9.600 | - | - | 0 | 0 | - | 7.667 | 7.474 | 7.723 | - | - | 0 | - | -0.10% |
| 2021-11-22 | 0 | 9.540 | 9.390 | 9.580 | 9.650 | 9.660 | 8,000 | 77,220 | 9.6525 | 7.675 | 7.554 | 7.707 | 7.763 | 7.771 | 9,944 | 7.7654 | -0.83% |
| 2021-11-19 | 0 | 9.620 | 9.310 | 9.760 | - | - | 0 | 0 | - | 7.739 | 7.490 | 7.852 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 9.620 | 9.360 | 9.760 | - | - | 0 | 0 | - | 7.739 | 7.530 | 7.852 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 9.620 | 9.330 | 9.620 | - | - | 0 | 0 | - | 7.739 | 7.506 | 7.739 | - | - | 0 | - | -0.10% |
| 2021-11-16 | 0 | 9.630 | 9.330 | 9.640 | 9.230 | 9.630 | 8,000 | 75,460 | 9.4325 | 7.747 | 7.506 | 7.755 | 7.425 | 7.747 | 9,944 | 7.5884 | 0.00% |
| 2021-11-15 | 0 | 9.630 | 9.230 | 9.760 | - | - | 0 | 0 | - | 7.747 | 7.425 | 7.852 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 9.630 | 9.250 | 10.80 | - | - | 4,000 | 38,560 | 9.6400 | 7.747 | 7.442 | 8.689 | - | - | 4,972 | 7.7553 | 0.00% |
| 2021-11-11 | 0 | 9.630 | 9.230 | 9.630 | - | - | 0 | 0 | - | 7.747 | 7.425 | 7.747 | - | - | 0 | - | -0.10% |
| 2021-11-10 | 0 | 9.640 | 9.200 | 9.640 | - | - | 0 | 0 | - | 7.755 | 7.401 | 7.755 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 9.640 | 9.250 | 9.640 | - | - | 0 | 0 | - | 7.755 | 7.442 | 7.755 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 9.640 | 9.200 | 9.640 | - | - | 0 | 0 | - | 7.755 | 7.401 | 7.755 | - | - | 0 | - | -0.10% |
| 2021-11-05 | 0 | 9.650 | 9.270 | 9.680 | - | - | 0 | 0 | - | 7.763 | 7.458 | 7.788 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 9.650 | 9.380 | 9.650 | - | - | 0 | 0 | - | 7.763 | 7.546 | 7.763 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 9.650 | 9.320 | 9.650 | - | - | 0 | 0 | - | 7.763 | 7.498 | 7.763 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 9.650 | 9.400 | 9.780 | - | - | 0 | 0 | - | 7.763 | 7.562 | 7.868 | - | - | 0 | - | 0.00% |
| 2021-11-01 | 0 | 9.650 | 9.450 | 9.650 | 9.650 | 9.650 | 18,000 | 173,700 | 9.6500 | 7.763 | 7.602 | 7.763 | 7.763 | 7.763 | 22,374 | 7.7634 | -0.82% |
| 2021-10-29 | 0 | 9.730 | 9.600 | 9.810 | - | - | 0 | 0 | - | 7.828 | 7.723 | 7.892 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 9.730 | 9.580 | 9.730 | 9.730 | 9.760 | 8,000 | 78,020 | 9.7525 | 7.828 | 7.707 | 7.828 | 7.828 | 7.852 | 9,944 | 7.8458 | 1.78% |
| 2021-10-27 | 0 | 9.560 | 9.560 | 9.800 | 9.560 | 9.560 | 6,000 | 57,360 | 9.5600 | 7.691 | 7.691 | 7.884 | 7.691 | 7.691 | 7,458 | 7.6910 | 0.00% |
| 2021-10-26 | 0 | 9.560 | 9.460 | 9.800 | 9.560 | 9.600 | 18,000 | 172,320 | 9.5733 | 7.691 | 7.611 | 7.884 | 7.691 | 7.723 | 22,374 | 7.7017 | -0.42% |
| 2021-10-25 | 0 | 9.600 | 9.600 | 9.800 | 9.600 | 9.750 | 34,000 | 329,400 | 9.6882 | 7.723 | 7.723 | 7.884 | 7.723 | 7.844 | 42,263 | 7.7941 | 1.05% |
| 2021-10-22 | 0 | 9.500 | 9.450 | 9.750 | 9.500 | 9.500 | 24,000 | 228,000 | 9.5000 | 7.643 | 7.602 | 7.844 | 7.643 | 7.643 | 29,832 | 7.6427 | 0.00% |
| 2021-10-21 | 0 | 9.500 | 9.260 | 9.500 | 9.500 | 9.500 | 2,000 | 19,000 | 9.5000 | 7.643 | 7.450 | 7.643 | 7.643 | 7.643 | 2,486 | 7.6427 | 0.32% |
| 2021-10-20 | 0 | 9.470 | 9.280 | 9.590 | 9.440 | 9.470 | 18,000 | 170,140 | 9.4522 | 7.619 | 7.466 | 7.715 | 7.594 | 7.619 | 22,374 | 7.6043 | 0.64% |
| 2021-10-19 | 0 | 9.410 | 9.240 | 9.440 | - | - | 0 | 0 | - | 7.570 | 7.434 | 7.594 | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 9.410 | 9.240 | 9.410 | 9.410 | 9.410 | 2,000 | 18,820 | 9.4100 | 7.570 | 7.434 | 7.570 | 7.570 | 7.570 | 2,486 | 7.5703 | 1.84% |
| 2021-10-15 | 0 | 9.240 | 9.240 | 9.340 | 9.240 | 9.240 | 12,351 | 114,084 | 9.2368 | 7.434 | 7.434 | 7.514 | 7.434 | 7.434 | 15,353 | 7.4310 | -0.65% |
| 2021-10-12 | 0 | 9.300 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 9.300 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 9.300 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 9.300 | 9.250 | 9.690 | 9.300 | 9.300 | 8,000 | 74,400 | 9.3000 | 7.482 | 7.442 | 7.796 | 7.482 | 7.482 | 9,944 | 7.4818 | 0.00% |
| 2021-10-06 | 0 | 9.300 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 9.300 | 9.300 | 9.500 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.643 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 9.300 | 9.300 | 9.450 | - | - | 0 | 0 | - | 7.482 | 7.482 | 7.602 | - | - | 0 | - | 0.65% |
| 2021-09-30 | 0 | 9.240 | 9.020 | 9.500 | - | - | 0 | 0 | - | 7.434 | 7.257 | 7.643 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 9.240 | 9.240 | 9.500 | - | - | 0 | 0 | - | 7.434 | 7.434 | 7.643 | - | - | 0 | - | 0.33% |
| 2021-09-28 | 0 | 9.210 | 9.200 | 9.690 | 9.210 | 9.210 | 2,000 | 18,420 | 9.2100 | 7.409 | 7.401 | 7.796 | 7.409 | 7.409 | 2,486 | 7.4094 | -0.11% |
| 2021-09-27 | 0 | 9.220 | 9.220 | 9.500 | 9.180 | 9.180 | 6,000 | 55,080 | 9.1800 | 7.417 | 7.417 | 7.643 | 7.385 | 7.385 | 7,458 | 7.3853 | 0.44% |
| 2021-09-24 | 0 | 9.180 | 9.100 | 9.180 | 9.180 | 9.180 | 4,000 | 36,720 | 9.1800 | 7.385 | 7.321 | 7.385 | 7.385 | 7.385 | 4,972 | 7.3853 | -0.22% |
| 2021-09-23 | 0 | 9.200 | 9.200 | 9.990 | - | - | 0 | 0 | - | 7.401 | 7.401 | 8.037 | - | - | 0 | - | 0.22% |
| 2021-09-21 | 0 | 9.180 | 9.180 | 9.200 | 9.180 | 9.180 | 50,449 | 463,067 | 9.1789 | 7.385 | 7.385 | 7.401 | 7.385 | 7.385 | 62,709 | 7.3844 | 0.00% |
| 2021-09-20 | 0 | 9.180 | 9.150 | 9.210 | 9.180 | 9.400 | 88,000 | 811,920 | 9.2264 | 7.385 | 7.361 | 7.409 | 7.385 | 7.562 | 109,386 | 7.4226 | -2.86% |
| 2021-09-17 | 0 | 9.450 | 9.410 | 9.450 | - | - | 0 | 0 | - | 7.602 | 7.570 | 7.602 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 9.450 | 9.420 | 9.450 | 9.450 | 9.450 | 4,873 | 45,955 | 9.4305 | 7.602 | 7.578 | 7.602 | 7.602 | 7.602 | 6,057 | 7.5868 | 0.00% |
| 2021-09-15 | 0 | 9.450 | 9.430 | 9.450 | 9.450 | 9.450 | 8,000 | 75,600 | 9.4500 | 7.602 | 7.586 | 7.602 | 7.602 | 7.602 | 9,944 | 7.6025 | 0.00% |
| 2021-09-14 | 0 | 9.450 | 9.440 | 9.500 | 9.450 | 9.500 | 30,000 | 283,600 | 9.4533 | 7.602 | 7.594 | 7.643 | 7.602 | 7.643 | 37,291 | 7.6051 | -0.53% |
| 2021-09-13 | 0 | 9.500 | 9.450 | 9.500 | 9.490 | 9.600 | 36,000 | 343,820 | 9.5506 | 7.643 | 7.602 | 7.643 | 7.635 | 7.723 | 44,749 | 7.6834 | -1.04% |
| 2021-09-10 | 0 | 9.600 | 9.560 | 9.600 | 9.600 | 9.600 | 42,000 | 403,200 | 9.6000 | 7.723 | 7.691 | 7.723 | 7.723 | 7.723 | 52,207 | 7.7231 | -0.21% |
| 2021-09-09 | 0 | 9.620 | 9.580 | 9.800 | 9.620 | 9.700 | 4,640 | 44,752 | 9.6448 | 7.739 | 7.707 | 7.884 | 7.739 | 7.804 | 5,768 | 7.7592 | 0.00% |
| 2021-09-08 | 0 | 9.620 | 9.550 | 9.620 | - | - | 0 | 0 | - | 7.739 | 7.683 | 7.739 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 9.620 | 9.550 | 9.650 | 9.600 | 9.620 | 24,000 | 230,440 | 9.6017 | 7.739 | 7.683 | 7.763 | 7.723 | 7.739 | 29,832 | 7.7245 | -0.93% |
| 2021-09-06 | 0 | 9.710 | 9.500 | 9.710 | 9.710 | 9.710 | 2,000 | 19,420 | 9.7100 | 7.812 | 7.643 | 7.812 | 7.812 | 7.812 | 2,486 | 7.8116 | 0.21% |
| 2021-09-03 | 0 | 9.690 | 9.470 | 9.700 | - | - | 0 | 0 | - | 7.796 | 7.619 | 7.804 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 9.690 | 9.470 | 9.750 | 9.690 | 9.690 | 4,000 | 38,760 | 9.6900 | 7.796 | 7.619 | 7.844 | 7.796 | 7.796 | 4,972 | 7.7955 | -0.00% |
| 2021-09-01 | 0 | 10.08 | 9.910 | 10.08 | 9.980 | 10.10 | 6,000 | 60,160 | 10.027 | 7.796 | 7.664 | 7.796 | 7.718 | 7.811 | 7,758 | 7.7543 | 0.80% |
| 2021-08-31 | 0 | 10.00 | 9.860 | 10.00 | - | - | 0 | 0 | - | 7.734 | 7.625 | 7.734 | - | - | 0 | - | -0.20% |
| 2021-08-30 | 0 | 10.02 | 9.800 | 10.02 | 10.02 | 10.02 | 6,000 | 60,120 | 10.020 | 7.749 | 7.579 | 7.749 | 7.749 | 7.749 | 7,758 | 7.7491 | 0.00% |
| 2021-08-27 | 0 | 10.02 | 9.730 | 10.04 | 10.00 | 10.02 | 4,000 | 40,040 | 10.010 | 7.749 | 7.525 | 7.765 | 7.734 | 7.749 | 5,172 | 7.7414 | 0.20% |
| 2021-08-26 | 0 | 10.00 | 9.750 | 10.08 | - | - | 0 | 0 | - | 7.734 | 7.540 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 10.00 | 9.810 | 10.06 | 10.00 | 10.08 | 6,000 | 60,160 | 10.027 | 7.734 | 7.587 | 7.780 | 7.734 | 7.796 | 7,758 | 7.7543 | 0.00% |
| 2021-08-24 | 0 | 10.00 | 9.750 | 10.00 | - | - | 0 | 0 | - | 7.734 | 7.540 | 7.734 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 10.00 | 9.890 | 10.00 | 10.00 | 10.00 | 52,000 | 520,000 | 10.000 | 7.734 | 7.649 | 7.734 | 7.734 | 7.734 | 67,238 | 7.7337 | 1.01% |
| 2021-08-20 | 0 | 9.900 | 9.800 | 9.980 | 9.900 | 9.970 | 22,000 | 218,480 | 9.9309 | 7.656 | 7.579 | 7.718 | 7.656 | 7.710 | 28,447 | 7.6802 | 0.00% |
| 2021-08-19 | 0 | 9.900 | 9.780 | 10.00 | - | - | 0 | 0 | - | 7.656 | 7.564 | 7.734 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 9.900 | 9.830 | 10.10 | - | - | 0 | 0 | - | 7.656 | 7.602 | 7.811 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 9.900 | 9.800 | 10.10 | - | - | 0 | 0 | - | 7.656 | 7.579 | 7.811 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 9.900 | 9.800 | 9.900 | - | - | 0 | 0 | - | 7.656 | 7.579 | 7.656 | - | - | 0 | - | -0.80% |
| 2021-08-13 | 0 | 9.980 | 9.800 | 9.980 | 9.940 | 10.00 | 12,000 | 119,640 | 9.9700 | 7.718 | 7.579 | 7.718 | 7.687 | 7.734 | 15,517 | 7.7105 | 2.04% |
| 2021-08-12 | 0 | 9.780 | 9.780 | 10.00 | - | - | 0 | 0 | - | 7.564 | 7.564 | 7.734 | - | - | 0 | - | 0.20% |
| 2021-08-11 | 0 | 9.760 | 9.740 | 10.00 | 9.760 | 9.760 | 6,000 | 58,560 | 9.7600 | 7.548 | 7.533 | 7.734 | 7.548 | 7.548 | 7,758 | 7.5481 | 0.41% |
| 2021-08-10 | 0 | 9.720 | 9.690 | 10.00 | 9.720 | 9.720 | 14,000 | 136,080 | 9.7200 | 7.517 | 7.494 | 7.734 | 7.517 | 7.517 | 18,103 | 7.5171 | 0.00% |
| 2021-08-09 | 0 | 9.720 | 9.710 | 10.00 | 9.720 | 9.720 | 6,000 | 58,320 | 9.7200 | 7.517 | 7.509 | 7.734 | 7.517 | 7.517 | 7,758 | 7.5171 | 0.00% |
| 2021-08-06 | 0 | 9.720 | 9.710 | 10.00 | - | - | 20 | 194 | 9.7000 | 7.517 | 7.509 | 7.734 | - | - | 26 | 7.5017 | 0.00% |
| 2021-08-05 | 0 | 9.720 | 9.720 | 10.00 | - | - | 0 | 0 | - | 7.517 | 7.517 | 7.734 | - | - | 0 | - | 0.21% |
| 2021-08-04 | 0 | 9.700 | 9.700 | 9.900 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 7.502 | 7.502 | 7.656 | 7.502 | 7.502 | 2,586 | 7.5017 | 0.00% |
| 2021-08-03 | 0 | 9.700 | 9.700 | 10.10 | - | - | 0 | 0 | - | 7.502 | 7.502 | 7.811 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 9.700 | 9.700 | 10.10 | - | - | 0 | 0 | - | 7.502 | 7.502 | 7.811 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 9.700 | 9.520 | 9.760 | 9.700 | 9.800 | 28,000 | 273,180 | 9.7564 | 7.502 | 7.362 | 7.548 | 7.502 | 7.579 | 36,205 | 7.5453 | -0.72% |
| 2021-07-29 | 0 | 9.770 | 9.770 | 10.60 | - | - | 0 | 0 | - | 7.556 | 7.556 | 8.198 | - | - | 0 | - | 0.31% |
| 2021-07-28 | 0 | 9.740 | 9.740 | 10.10 | 9.730 | 9.730 | 6,000 | 58,380 | 9.7300 | 7.533 | 7.533 | 7.811 | 7.525 | 7.525 | 7,758 | 7.5249 | -1.12% |
| 2021-07-27 | 0 | 9.850 | 9.750 | 9.850 | 9.850 | 9.950 | 4,000 | 39,600 | 9.9000 | 7.618 | 7.540 | 7.618 | 7.618 | 7.695 | 5,172 | 7.6563 | -1.01% |
| 2021-07-26 | 0 | 9.950 | 9.720 | 10.10 | 9.950 | 9.950 | 6,000 | 59,700 | 9.9500 | 7.695 | 7.517 | 7.811 | 7.695 | 7.695 | 7,758 | 7.6950 | 0.00% |
| 2021-07-23 | 0 | 9.950 | 9.720 | 10.10 | 9.800 | 9.950 | 10,000 | 98,880 | 9.8880 | 7.695 | 7.517 | 7.811 | 7.579 | 7.695 | 12,930 | 7.6471 | 1.53% |
| 2021-07-22 | 0 | 9.800 | 9.550 | 9.950 | - | - | 0 | 0 | - | 7.579 | 7.386 | 7.695 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 9.800 | 9.610 | 9.950 | - | - | 0 | 0 | - | 7.579 | 7.432 | 7.695 | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 9.800 | 9.700 | 9.850 | 9.800 | 9.800 | 20,000 | 196,000 | 9.8000 | 7.579 | 7.502 | 7.618 | 7.579 | 7.579 | 25,861 | 7.5790 | -0.10% |
| 2021-07-19 | 0 | 9.810 | 9.810 | 9.950 | 9.810 | 9.810 | 4,000 | 39,240 | 9.8100 | 7.587 | 7.587 | 7.695 | 7.587 | 7.587 | 5,172 | 7.5867 | -1.80% |
| 2021-07-16 | 0 | 9.990 | 9.830 | 10.06 | - | - | 0 | 0 | - | 7.726 | 7.602 | 7.780 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 9.990 | 9.830 | 9.990 | 10.00 | 10.00 | 8,000 | 80,000 | 10.000 | 7.726 | 7.602 | 7.726 | 7.734 | 7.734 | 10,344 | 7.7337 | -0.10% |
| 2021-07-14 | 0 | 10.00 | 9.810 | 10.00 | 9.820 | 10.00 | 8,000 | 79,280 | 9.9100 | 7.734 | 7.587 | 7.734 | 7.594 | 7.734 | 10,344 | 7.6641 | 0.00% |
| 2021-07-13 | 0 | 10.00 | 9.800 | 10.00 | 10.00 | 10.02 | 6,000 | 60,080 | 10.013 | 7.734 | 7.579 | 7.734 | 7.734 | 7.749 | 7,758 | 7.7440 | 2.88% |
| 2021-07-12 | 0 | 9.720 | 9.720 | - | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 7.517 | 7.517 | - | 7.502 | 7.502 | 2,586 | 7.5017 | 0.21% |
| 2021-07-09 | 0 | 9.700 | 9.680 | 10.00 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 7.502 | 7.486 | 7.734 | 7.502 | 7.502 | 2,586 | 7.5017 | -3.96% |
| 2021-07-08 | 0 | 10.10 | 9.720 | 10.10 | 10.00 | 10.10 | 4,000 | 40,200 | 10.050 | 7.811 | 7.517 | 7.811 | 7.734 | 7.811 | 5,172 | 7.7723 | 3.06% |
| 2021-07-07 | 0 | 9.800 | 9.750 | 9.850 | - | - | 0 | 0 | - | 7.579 | 7.540 | 7.618 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 9.800 | 9.700 | 10.08 | - | - | 35 | 336 | 9.6000 | 7.579 | 7.502 | 7.796 | - | - | 45 | 7.4243 | 0.00% |
| 2021-07-05 | 0 | 9.800 | 9.750 | 10.10 | 9.800 | 9.800 | 17,040 | 166,867 | 9.7927 | 7.579 | 7.540 | 7.811 | 7.579 | 7.579 | 22,034 | 7.5733 | 0.51% |
| 2021-07-02 | 0 | 9.750 | 9.750 | 10.10 | 9.750 | 9.750 | 16,000 | 156,000 | 9.7500 | 7.540 | 7.540 | 7.811 | 7.540 | 7.540 | 20,689 | 7.5403 | -3.66% |
| 2021-06-30 | 0 | 10.12 | 9.780 | 10.12 | 9.780 | 10.12 | 16,000 | 158,520 | 9.9075 | 7.826 | 7.564 | 7.826 | 7.564 | 7.826 | 20,689 | 7.6621 | 3.48% |
| 2021-06-29 | 0 | 9.780 | 9.780 | 10.20 | 9.730 | 9.780 | 12,000 | 116,860 | 9.7383 | 7.564 | 7.564 | 7.888 | 7.525 | 7.564 | 15,517 | 7.5313 | -0.20% |
| 2021-06-28 | 0 | 9.800 | 9.800 | 10.20 | 9.780 | 9.780 | 10,000 | 97,800 | 9.7800 | 7.579 | 7.579 | 7.888 | 7.564 | 7.564 | 12,930 | 7.5635 | -1.01% |
| 2021-06-25 | 0 | 9.900 | 9.590 | 9.980 | 9.800 | 9.900 | 24,000 | 236,700 | 9.8625 | 7.656 | 7.417 | 7.718 | 7.579 | 7.656 | 31,033 | 7.6273 | 1.23% |
| 2021-06-24 | 0 | 9.780 | 9.600 | 9.800 | 9.600 | 9.990 | 30,000 | 292,620 | 9.7540 | 7.564 | 7.424 | 7.579 | 7.424 | 7.726 | 38,791 | 7.5434 | 2.52% |
| 2021-06-23 | 0 | 9.540 | 9.540 | 9.740 | - | - | 0 | 0 | - | 7.378 | 7.378 | 7.533 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 9.540 | 9.540 | 9.740 | - | - | 0 | 0 | - | 7.378 | 7.378 | 7.533 | - | - | 0 | - | 0.21% |
| 2021-06-21 | 0 | 9.520 | 9.520 | 9.740 | 9.520 | 9.520 | 2,000 | 19,040 | 9.5200 | 7.362 | 7.362 | 7.533 | 7.362 | 7.362 | 2,586 | 7.3625 | -0.31% |
| 2021-06-18 | 0 | 9.550 | 9.520 | 9.740 | - | - | 0 | 0 | - | 7.386 | 7.362 | 7.533 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 9.550 | 9.550 | 9.740 | 9.530 | 9.530 | 6,000 | 57,180 | 9.5300 | 7.386 | 7.386 | 7.533 | 7.370 | 7.370 | 7,758 | 7.3702 | -2.05% |
| 2021-06-16 | 0 | 9.750 | 9.560 | 9.750 | 9.750 | 9.750 | 4,000 | 39,000 | 9.7500 | 7.540 | 7.393 | 7.540 | 7.540 | 7.540 | 5,172 | 7.5403 | 0.00% |
| 2021-06-15 | 0 | 9.750 | 9.560 | 9.750 | - | - | 0 | 0 | - | 7.540 | 7.393 | 7.540 | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 9.750 | 9.550 | 9.750 | - | - | 0 | 0 | - | 7.540 | 7.386 | 7.540 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 9.750 | 9.520 | 9.750 | 9.750 | 9.750 | 8,000 | 78,000 | 9.7500 | 7.540 | 7.362 | 7.540 | 7.540 | 7.540 | 10,344 | 7.5403 | 0.00% |
| 2021-06-09 | 0 | 9.750 | 9.560 | 9.750 | - | - | 0 | 0 | - | 7.540 | 7.393 | 7.540 | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 9.750 | 9.510 | 9.750 | 9.750 | 9.750 | 80,000 | 780,000 | 9.7500 | 7.540 | 7.355 | 7.540 | 7.540 | 7.540 | 103,444 | 7.5403 | 0.00% |
| 2021-06-07 | 0 | 9.750 | 9.550 | 9.750 | - | - | 0 | 0 | - | 7.540 | 7.386 | 7.540 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 9.750 | 9.610 | 9.750 | 9.650 | 9.760 | 16,000 | 155,540 | 9.7213 | 7.540 | 7.432 | 7.540 | 7.463 | 7.548 | 20,689 | 7.5181 | 1.77% |
| 2021-06-03 | 0 | 9.580 | 9.580 | 9.750 | - | - | 0 | 0 | - | 7.409 | 7.409 | 7.540 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 9.580 | 9.580 | 9.760 | - | - | 0 | 0 | - | 7.409 | 7.409 | 7.548 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 9.580 | 9.580 | 9.840 | 9.560 | 9.600 | 12,756 | 122,241 | 9.5830 | 7.409 | 7.409 | 7.610 | 7.393 | 7.424 | 16,494 | 7.4112 | -0.42% |
| 2021-05-31 | 0 | 9.620 | 9.620 | 9.760 | 9.580 | 9.590 | 16,206 | 155,236 | 9.5789 | 7.440 | 7.440 | 7.548 | 7.409 | 7.417 | 20,955 | 7.4080 | -0.82% |
| 2021-05-28 | 0 | 9.700 | 9.590 | 9.770 | 9.700 | 9.790 | 16,000 | 155,980 | 9.7488 | 7.502 | 7.417 | 7.556 | 7.502 | 7.571 | 20,689 | 7.5394 | 0.00% |
| 2021-05-27 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.720 | 4,000 | 38,740 | 9.6850 | 7.502 | 7.463 | 7.502 | 7.463 | 7.517 | 5,172 | 7.4901 | 0.52% |
| 2021-05-26 | 0 | 9.650 | 9.650 | 9.720 | 9.650 | 9.650 | 10,000 | 96,500 | 9.6500 | 7.463 | 7.463 | 7.517 | 7.463 | 7.463 | 12,930 | 7.4630 | -0.10% |
| 2021-05-25 | 0 | 9.660 | 9.660 | 9.690 | - | - | 0 | 0 | - | 7.471 | 7.471 | 7.494 | - | - | 0 | - | 0.42% |
| 2021-05-24 | 0 | 9.620 | 9.620 | 9.740 | - | - | 0 | 0 | - | 7.440 | 7.440 | 7.533 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 9.620 | 9.620 | 9.730 | 9.600 | 9.600 | 86,728 | 832,516 | 9.5992 | 7.440 | 7.440 | 7.525 | 7.424 | 7.424 | 112,143 | 7.4237 | 0.21% |
| 2021-05-20 | 0 | 9.600 | 9.580 | 9.640 | 9.600 | 9.650 | 22,000 | 211,300 | 9.6045 | 7.424 | 7.409 | 7.455 | 7.424 | 7.463 | 28,447 | 7.4278 | 0.42% |
| 2021-05-18 | 0 | 9.560 | 9.560 | 9.620 | 9.560 | 9.650 | 26,440 | 253,437 | 9.5854 | 7.393 | 7.393 | 7.440 | 7.393 | 7.463 | 34,188 | 7.4130 | -0.52% |
| 2021-05-17 | 0 | 9.610 | 9.610 | 9.620 | 9.610 | 9.620 | 70,000 | 672,720 | 9.6103 | 7.432 | 7.432 | 7.440 | 7.432 | 7.440 | 90,513 | 7.4323 | 0.52% |
| 2021-05-14 | 0 | 9.560 | 9.560 | 9.630 | 9.560 | 9.620 | 14,000 | 134,360 | 9.5971 | 7.393 | 7.393 | 7.448 | 7.393 | 7.440 | 18,103 | 7.4221 | -0.62% |
| 2021-05-13 | 0 | 9.620 | 9.560 | 9.620 | 9.610 | 9.620 | 17,000 | 163,530 | 9.6194 | 7.440 | 7.393 | 7.440 | 7.432 | 7.440 | 21,982 | 7.4393 | 0.21% |
| 2021-05-12 | 0 | 9.600 | 9.600 | 9.620 | 9.580 | 9.620 | 18,000 | 172,880 | 9.6044 | 7.424 | 7.424 | 7.440 | 7.409 | 7.440 | 23,275 | 7.4278 | 0.21% |
| 2021-05-11 | 0 | 9.580 | 9.580 | 9.700 | 9.580 | 9.600 | 29,000 | 278,200 | 9.5931 | 7.409 | 7.409 | 7.502 | 7.409 | 7.424 | 37,498 | 7.4190 | -1.84% |
| 2021-05-10 | 0 | 9.760 | 9.590 | 9.760 | 9.760 | 9.770 | 6,000 | 58,580 | 9.7633 | 7.548 | 7.417 | 7.548 | 7.548 | 7.556 | 7,758 | 7.5506 | 1.88% |
| 2021-05-07 | 0 | 9.580 | 9.580 | 9.700 | 9.580 | 9.580 | 10,000 | 95,800 | 9.5800 | 7.409 | 7.409 | 7.502 | 7.409 | 7.409 | 12,930 | 7.4089 | 0.00% |
| 2021-05-06 | 0 | 9.580 | 9.520 | 9.750 | 9.580 | 9.600 | 38,000 | 364,160 | 9.5832 | 7.409 | 7.362 | 7.540 | 7.409 | 7.424 | 49,136 | 7.4113 | -1.64% |
| 2021-05-05 | 0 | 9.740 | 9.530 | 9.810 | - | - | 0 | 0 | - | 7.533 | 7.370 | 7.587 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 9.740 | 9.540 | 9.780 | - | - | 0 | 0 | - | 7.533 | 7.378 | 7.564 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 9.740 | 9.510 | 9.740 | 9.500 | 9.780 | 6,000 | 57,560 | 9.5933 | 7.533 | 7.355 | 7.533 | 7.347 | 7.564 | 7,758 | 7.4192 | 1.04% |
| 2021-04-30 | 0 | 9.640 | 9.600 | 9.700 | 9.600 | 9.640 | 14,000 | 134,880 | 9.6343 | 7.455 | 7.424 | 7.502 | 7.424 | 7.455 | 18,103 | 7.4508 | 0.63% |
| 2021-04-29 | 0 | 9.580 | 9.580 | 9.640 | 9.470 | 9.620 | 80,000 | 762,520 | 9.5315 | 7.409 | 7.409 | 7.455 | 7.324 | 7.440 | 103,444 | 7.3714 | 0.00% |
| 2021-04-28 | 0 | 9.580 | 9.560 | 9.660 | - | - | 0 | 0 | - | 7.409 | 7.393 | 7.471 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 9.580 | 9.550 | 9.850 | 9.580 | 9.580 | 2,000 | 19,160 | 9.5800 | 7.409 | 7.386 | 7.618 | 7.409 | 7.409 | 2,586 | 7.4089 | -0.10% |
| 2021-04-26 | 0 | 9.590 | 9.550 | 9.850 | - | - | 0 | 0 | - | 7.417 | 7.386 | 7.618 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 9.590 | 9.550 | 9.830 | 9.590 | 9.590 | 58,000 | 556,220 | 9.5900 | 7.417 | 7.386 | 7.602 | 7.417 | 7.417 | 74,997 | 7.4166 | -2.64% |
| 2021-04-22 | 0 | 9.850 | 9.460 | 9.850 | 9.500 | 9.850 | 14,000 | 134,400 | 9.6000 | 7.618 | 7.316 | 7.618 | 7.347 | 7.618 | 18,103 | 7.4243 | 3.68% |
| 2021-04-21 | 0 | 9.500 | 9.500 | 9.660 | 9.500 | 9.850 | 18,000 | 172,620 | 9.5900 | 7.347 | 7.347 | 7.471 | 7.347 | 7.618 | 23,275 | 7.4166 | -0.42% |
| 2021-04-20 | 0 | 9.540 | 9.540 | 9.810 | 9.540 | 9.540 | 2,135 | 20,357 | 9.5349 | 7.378 | 7.378 | 7.587 | 7.378 | 7.378 | 2,761 | 7.3740 | 0.00% |
| 2021-04-19 | 0 | 9.540 | 9.540 | 9.790 | 9.540 | 9.540 | 4,000 | 38,160 | 9.5400 | 7.378 | 7.378 | 7.571 | 7.378 | 7.378 | 5,172 | 7.3779 | 0.21% |
| 2021-04-16 | 0 | 9.520 | 9.520 | 9.990 | 9.510 | 9.510 | 20,000 | 190,200 | 9.5100 | 7.362 | 7.362 | 7.726 | 7.355 | 7.355 | 25,861 | 7.3547 | -0.10% |
| 2021-04-15 | 0 | 9.530 | 9.290 | 9.940 | - | - | 0 | 0 | - | 7.370 | 7.185 | 7.687 | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 9.530 | 9.530 | 9.900 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 7.370 | 7.370 | 7.656 | 7.347 | 7.347 | 7,758 | 7.3470 | 0.21% |
| 2021-04-13 | 0 | 9.510 | 9.510 | 10.08 | 9.500 | 9.510 | 12,000 | 114,020 | 9.5017 | 7.355 | 7.355 | 7.796 | 7.347 | 7.355 | 15,517 | 7.3483 | 0.00% |
| 2021-04-12 | 0 | 9.510 | 9.410 | 9.660 | 9.510 | 9.530 | 4,000 | 38,080 | 9.5200 | 7.355 | 7.277 | 7.471 | 7.355 | 7.370 | 5,172 | 7.3625 | -3.45% |
| 2021-04-09 | 0 | 9.850 | 9.600 | 9.850 | 9.530 | 9.850 | 18,000 | 172,340 | 9.5744 | 7.618 | 7.424 | 7.618 | 7.370 | 7.618 | 23,275 | 7.4046 | 3.36% |
| 2021-04-08 | 0 | 9.530 | 9.530 | 10.10 | 9.500 | 9.700 | 6,000 | 57,800 | 9.6333 | 7.370 | 7.370 | 7.811 | 7.347 | 7.502 | 7,758 | 7.4501 | -1.75% |
| 2021-04-07 | 0 | 9.700 | 9.680 | 9.700 | - | - | 0 | 0 | - | 7.502 | 7.486 | 7.502 | - | - | 0 | - | -0.10% |
| 2021-04-01 | 0 | 9.710 | 9.710 | 10.04 | 9.710 | 9.710 | 2,000 | 19,420 | 9.7100 | 7.509 | 7.509 | 7.765 | 7.509 | 7.509 | 2,586 | 7.5094 | 0.00% |
| 2021-03-31 | 0 | 9.710 | 9.600 | 10.08 | - | - | 4,000 | 38,800 | 9.7000 | 7.509 | 7.424 | 7.796 | - | - | 5,172 | 7.5017 | 0.00% |
| 2021-03-30 | 0 | 9.710 | 9.710 | 10.00 | 9.710 | 9.710 | 4,000 | 38,840 | 9.7100 | 7.509 | 7.509 | 7.734 | 7.509 | 7.509 | 5,172 | 7.5094 | 0.00% |
| 2021-03-29 | 0 | 9.710 | 9.660 | 9.800 | 9.710 | 9.830 | 44,000 | 430,840 | 9.7918 | 7.509 | 7.471 | 7.579 | 7.509 | 7.602 | 56,894 | 7.5727 | -0.92% |
| 2021-03-26 | 0 | 9.800 | 9.500 | 9.990 | - | - | 0 | 0 | - | 7.579 | 7.347 | 7.726 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 9.800 | 9.430 | 10.10 | 9.800 | 9.830 | 118,000 | 1,159,400 | 9.8254 | 7.579 | 7.293 | 7.811 | 7.579 | 7.602 | 152,579 | 7.5987 | -0.31% |
| 2021-03-24 | 0 | 9.830 | 9.600 | 9.830 | - | - | 0 | 0 | - | 7.602 | 7.424 | 7.602 | - | - | 0 | - | -0.10% |
| 2021-03-23 | 0 | 9.840 | 9.750 | 9.840 | 9.840 | 9.840 | 4,000 | 39,360 | 9.8400 | 7.610 | 7.540 | 7.610 | 7.610 | 7.610 | 5,172 | 7.6099 | 0.10% |
| 2021-03-22 | 0 | 9.830 | 9.830 | 9.880 | 9.810 | 9.850 | 10,000 | 98,220 | 9.8220 | 7.602 | 7.602 | 7.641 | 7.587 | 7.618 | 12,930 | 7.5960 | 0.31% |
| 2021-03-19 | 0 | 9.800 | 9.780 | 10.00 | 9.800 | 10.10 | 16,000 | 157,400 | 9.8375 | 7.579 | 7.564 | 7.734 | 7.579 | 7.811 | 20,689 | 7.6080 | 0.00% |
| 2021-03-18 | 0 | 9.800 | 9.800 | 10.10 | 9.790 | 9.850 | 42,000 | 411,660 | 9.8014 | 7.579 | 7.579 | 7.811 | 7.571 | 7.618 | 54,308 | 7.5801 | 0.10% |
| 2021-03-17 | 0 | 9.790 | 9.780 | 10.08 | - | - | 0 | 0 | - | 7.571 | 7.564 | 7.796 | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 9.790 | 9.790 | 10.10 | 9.790 | 9.810 | 28,000 | 274,160 | 9.7914 | 7.571 | 7.571 | 7.811 | 7.571 | 7.587 | 36,205 | 7.5724 | 0.00% |
| 2021-03-15 | 0 | 9.790 | 9.780 | 9.790 | 9.790 | 9.840 | 14,000 | 137,380 | 9.8129 | 7.571 | 7.564 | 7.571 | 7.571 | 7.610 | 18,103 | 7.5889 | -0.31% |
| 2021-03-12 | 0 | 9.820 | 9.790 | 9.900 | - | - | 0 | 0 | - | 7.594 | 7.571 | 7.656 | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 9.820 | 9.790 | 9.890 | 9.790 | 9.820 | 44,000 | 431,540 | 9.8077 | 7.594 | 7.571 | 7.649 | 7.571 | 7.594 | 56,894 | 7.5850 | 0.20% |
| 2021-03-10 | 0 | 9.800 | 9.800 | 9.880 | 9.800 | 9.800 | 8,000 | 78,400 | 9.8000 | 7.579 | 7.579 | 7.641 | 7.579 | 7.579 | 10,344 | 7.5790 | -0.51% |
| 2021-03-09 | 0 | 9.850 | 9.760 | 9.880 | 9.750 | 9.890 | 12,000 | 117,280 | 9.7733 | 7.618 | 7.548 | 7.641 | 7.540 | 7.649 | 15,517 | 7.5584 | 0.92% |
| 2021-03-08 | 0 | 9.760 | 9.760 | 9.890 | - | - | 0 | 0 | - | 7.548 | 7.548 | 7.649 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 9.760 | 9.750 | 9.800 | 9.760 | 9.800 | 8,000 | 78,260 | 9.7825 | 7.548 | 7.540 | 7.579 | 7.548 | 7.579 | 10,344 | 7.5655 | 0.00% |
| 2021-03-04 | 0 | 9.760 | 9.760 | 9.900 | 9.750 | 9.800 | 12,200 | 119,026 | 9.7562 | 7.548 | 7.548 | 7.656 | 7.540 | 7.579 | 15,775 | 7.5452 | -1.41% |
| 2021-03-03 | 0 | 9.900 | 9.800 | 9.930 | - | - | 0 | 0 | - | 7.656 | 7.579 | 7.680 | - | - | 0 | - | -0.50% |
| 2021-03-02 | 0 | 9.950 | 9.800 | 9.990 | 9.800 | 9.950 | 6,000 | 59,400 | 9.9000 | 7.695 | 7.579 | 7.726 | 7.579 | 7.695 | 7,758 | 7.6563 | 1.53% |
| 2021-03-01 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.900 | 48,000 | 470,440 | 9.8008 | 7.579 | 7.579 | 7.656 | 7.579 | 7.656 | 62,066 | 7.5796 | 0.51% |
| 2021-02-26 | 0 | 9.750 | 9.750 | 9.920 | 9.750 | 9.750 | 2,000 | 19,500 | 9.7500 | 7.540 | 7.540 | 7.672 | 7.540 | 7.540 | 2,586 | 7.5403 | -0.10% |
| 2021-02-25 | 0 | 9.760 | 9.750 | 9.920 | 9.750 | 9.760 | 211,272 | 2,061,832 | 9.7591 | 7.548 | 7.540 | 7.672 | 7.540 | 7.548 | 273,184 | 7.5474 | 0.00% |
| 2021-02-24 | 0 | 9.760 | 9.750 | 9.940 | 9.760 | 9.810 | 6,000 | 58,760 | 9.7933 | 7.548 | 7.540 | 7.687 | 7.548 | 7.587 | 7,758 | 7.5738 | -0.41% |
| 2021-02-23 | 0 | 9.800 | 9.790 | 10.08 | 9.800 | 9.800 | 26,000 | 254,800 | 9.8000 | 7.579 | 7.571 | 7.796 | 7.579 | 7.579 | 33,619 | 7.5790 | -0.81% |
| 2021-02-22 | 0 | 9.880 | 9.780 | 10.00 | 9.800 | 9.880 | 18,000 | 176,720 | 9.8178 | 7.641 | 7.564 | 7.734 | 7.579 | 7.641 | 23,275 | 7.5928 | 1.13% |
| 2021-02-19 | 0 | 9.770 | 9.770 | 9.990 | - | - | 0 | 0 | - | 7.556 | 7.556 | 7.726 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 9.770 | 9.760 | 10.44 | 9.730 | 9.730 | 12,000 | 116,760 | 9.7300 | 7.556 | 7.548 | 8.074 | 7.525 | 7.525 | 15,517 | 7.5249 | 0.51% |
| 2021-02-17 | 0 | 9.720 | 9.720 | 10.16 | 9.610 | 9.620 | 4,000 | 38,460 | 9.6150 | 7.517 | 7.517 | 7.857 | 7.432 | 7.440 | 5,172 | 7.4359 | -4.52% |
| 2021-02-16 | 0 | 10.18 | 10.00 | 10.18 | - | - | 2,000 | 20,000 | 10.000 | 7.873 | 7.734 | 7.873 | - | - | 2,586 | 7.7337 | 0.00% |
| 2021-02-11 | 0 | 10.18 | 9.610 | 10.18 | - | - | 0 | 0 | - | 7.873 | 7.432 | 7.873 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 10.18 | 9.900 | 10.18 | - | - | 0 | 0 | - | 7.873 | 7.656 | 7.873 | - | - | 0 | - | 0.00% |
| 2021-02-09 | 0 | 10.18 | 9.600 | 10.18 | 10.18 | 10.18 | 20,000 | 203,600 | 10.180 | 7.873 | 7.424 | 7.873 | 7.873 | 7.873 | 25,861 | 7.8729 | 0.00% |
| 2021-02-08 | 0 | 10.18 | 10.00 | 10.18 | - | - | 0 | 0 | - | 7.873 | 7.734 | 7.873 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 10.18 | 10.00 | 10.18 | 10.20 | 10.20 | 6,000 | 61,200 | 10.200 | 7.873 | 7.734 | 7.873 | 7.888 | 7.888 | 7,758 | 7.8883 | -0.20% |
| 2021-02-04 | 0 | 10.20 | 10.00 | 10.20 | - | - | 0 | 0 | - | 7.888 | 7.734 | 7.888 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 10.20 | 10.00 | 10.20 | 10.04 | 10.20 | 8,000 | 80,640 | 10.080 | 7.888 | 7.734 | 7.888 | 7.765 | 7.888 | 10,344 | 7.7955 | 2.00% |
| 2021-02-02 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.18 | 26,000 | 263,200 | 10.123 | 7.734 | 7.734 | 7.888 | 7.734 | 7.873 | 33,619 | 7.8289 | -0.99% |
| 2021-02-01 | 0 | 10.10 | 10.00 | 10.20 | 10.08 | 10.10 | 18,003 | 181,669 | 10.091 | 7.811 | 7.734 | 7.888 | 7.796 | 7.811 | 23,279 | 7.8041 | 1.00% |
| 2021-01-29 | 0 | 10.00 | 10.00 | 10.12 | 10.00 | 10.12 | 24,000 | 241,320 | 10.055 | 7.734 | 7.734 | 7.826 | 7.734 | 7.826 | 31,033 | 7.7762 | -1.19% |
| 2021-01-28 | 0 | 10.12 | 10.10 | 10.18 | 10.12 | 10.20 | 26,000 | 264,520 | 10.174 | 7.826 | 7.811 | 7.873 | 7.826 | 7.888 | 33,619 | 7.8681 | -0.59% |
| 2021-01-27 | 0 | 10.18 | 10.18 | 10.22 | 10.00 | 10.20 | 34,000 | 345,160 | 10.152 | 7.873 | 7.873 | 7.904 | 7.734 | 7.888 | 43,964 | 7.8510 | 1.80% |
| 2021-01-26 | 0 | 10.00 | 10.00 | 10.10 | 9.950 | 10.24 | 18,357 | 184,154 | 10.032 | 7.734 | 7.734 | 7.811 | 7.695 | 7.919 | 23,736 | 7.7583 | 0.50% |
| 2021-01-25 | 0 | 9.950 | 9.950 | 10.18 | 9.950 | 10.00 | 34,175 | 340,572 | 9.9655 | 7.695 | 7.695 | 7.873 | 7.695 | 7.734 | 44,190 | 7.7070 | 1.53% |
| 2021-01-22 | 0 | 9.800 | 9.800 | 9.950 | 9.750 | 9.950 | 26,000 | 255,640 | 9.8323 | 7.579 | 7.579 | 7.695 | 7.540 | 7.695 | 33,619 | 7.6040 | -0.81% |
| 2021-01-21 | 0 | 9.880 | 9.840 | 9.940 | 9.740 | 9.900 | 78,000 | 768,760 | 9.8559 | 7.641 | 7.610 | 7.687 | 7.533 | 7.656 | 100,858 | 7.6222 | 3.13% |
| 2021-01-20 | 0 | 9.580 | 9.580 | 9.740 | 9.550 | 9.550 | 4,000 | 38,200 | 9.5500 | 7.409 | 7.409 | 7.533 | 7.386 | 7.386 | 5,172 | 7.3857 | 0.31% |
| 2021-01-19 | 0 | 9.550 | 9.550 | 9.780 | - | - | 10,000 | 95,500 | 9.5500 | 7.386 | 7.386 | 7.564 | - | - | 12,930 | 7.3857 | 0.00% |
| 2021-01-18 | 0 | 9.550 | 9.500 | 9.750 | 9.490 | 9.490 | 4,000 | 37,960 | 9.4900 | 7.386 | 7.347 | 7.540 | 7.339 | 7.339 | 5,172 | 7.3393 | 0.74% |
| 2021-01-15 | 0 | 9.480 | 9.500 | 9.780 | 9.480 | 9.810 | 16,000 | 153,660 | 9.6038 | 7.332 | 7.347 | 7.564 | 7.332 | 7.587 | 20,689 | 7.4272 | -3.17% |
| 2021-01-14 | 0 | 9.790 | 9.480 | 9.790 | - | - | 0 | 0 | - | 7.571 | 7.332 | 7.571 | - | - | 0 | - | -0.71% |
| 2021-01-13 | 0 | 9.860 | 9.380 | 9.860 | - | - | 0 | 0 | - | 7.625 | 7.254 | 7.625 | - | - | 0 | - | -0.10% |
| 2021-01-12 | 0 | 9.870 | 9.370 | 9.870 | 9.800 | 9.870 | 24,000 | 235,480 | 9.8117 | 7.633 | 7.246 | 7.633 | 7.579 | 7.633 | 31,033 | 7.5880 | 0.71% |
| 2021-01-11 | 0 | 9.800 | 9.350 | 9.800 | 9.780 | 9.800 | 10,000 | 97,840 | 9.7840 | 7.579 | 7.231 | 7.579 | 7.564 | 7.579 | 12,930 | 7.5666 | 0.20% |
| 2021-01-08 | 0 | 9.780 | 9.650 | 9.800 | 9.720 | 9.780 | 10,000 | 97,500 | 9.7500 | 7.564 | 7.463 | 7.579 | 7.517 | 7.564 | 12,930 | 7.5403 | 0.62% |
| 2021-01-07 | 0 | 9.720 | 9.350 | 9.720 | 9.720 | 9.720 | 8,000 | 77,760 | 9.7200 | 7.517 | 7.231 | 7.517 | 7.517 | 7.517 | 10,344 | 7.5171 | 0.00% |
| 2021-01-06 | 0 | 9.720 | 9.720 | 9.840 | 9.680 | 9.680 | 4,000 | 38,720 | 9.6800 | 7.517 | 7.517 | 7.610 | 7.486 | 7.486 | 5,172 | 7.4862 | 0.83% |
| 2021-01-05 | 0 | 9.640 | 9.410 | 9.640 | 9.410 | 9.640 | 14,000 | 132,560 | 9.4686 | 7.455 | 7.277 | 7.455 | 7.277 | 7.455 | 18,103 | 7.3227 | 2.55% |
| 2021-01-04 | 0 | 9.400 | 9.400 | 9.640 | 9.300 | 9.400 | 70,000 | 657,600 | 9.3943 | 7.270 | 7.270 | 7.455 | 7.192 | 7.270 | 90,513 | 7.2652 | 0.00% |
| 2020-12-31 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.400 | 32,336 | 303,928 | 9.3991 | 7.270 | 7.270 | 7.347 | 7.270 | 7.270 | 41,812 | 7.2689 | 0.00% |
| 2020-12-30 | 0 | 9.400 | 9.200 | 9.410 | - | - | 0 | 0 | - | 7.270 | 7.115 | 7.277 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 9.400 | 9.200 | 9.450 | - | - | 0 | 0 | - | 7.270 | 7.115 | 7.308 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 9.400 | 9.400 | 9.500 | - | - | 0 | 0 | - | 7.270 | 7.270 | 7.347 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 9.400 | 9.320 | 9.400 | - | - | 0 | 0 | - | 7.270 | 7.208 | 7.270 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 9.400 | 9.320 | 9.400 | 9.320 | 9.400 | 48,000 | 451,000 | 9.3958 | 7.270 | 7.208 | 7.270 | 7.208 | 7.270 | 62,066 | 7.2664 | 0.00% |
| 2020-12-22 | 0 | 9.400 | 9.320 | 9.400 | - | - | 0 | 0 | - | 7.270 | 7.208 | 7.270 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 9.400 | 9.320 | 9.700 | 9.400 | 9.400 | 22,000 | 206,580 | 9.3900 | 7.270 | 7.208 | 7.502 | 7.270 | 7.270 | 28,447 | 7.2619 | 0.00% |
| 2020-12-18 | 0 | 9.400 | 9.300 | 9.500 | 9.280 | 9.400 | 32,938 | 309,320 | 9.3910 | 7.270 | 7.192 | 7.347 | 7.177 | 7.270 | 42,590 | 7.2627 | 0.00% |
| 2020-12-17 | 0 | 9.400 | 9.400 | 10.00 | - | - | 0 | 0 | - | 7.270 | 7.270 | 7.734 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 9.400 | 9.280 | 10.00 | 9.400 | 9.400 | 287,253 | 2,728,703 | 9.4993 | 7.270 | 7.177 | 7.734 | 7.270 | 7.270 | 371,431 | 7.3465 | -1.05% |
| 2020-12-15 | 0 | 9.500 | 9.300 | 9.500 | - | - | 0 | 0 | - | 7.347 | 7.192 | 7.347 | - | - | 0 | - | -1.04% |
| 2020-12-14 | 0 | 9.600 | 9.260 | 9.600 | 9.600 | 9.600 | 4,000 | 38,400 | 9.6000 | 7.424 | 7.161 | 7.424 | 7.424 | 7.424 | 5,172 | 7.4243 | 2.56% |
| 2020-12-11 | 0 | 9.360 | 9.360 | 10.00 | 9.260 | 9.260 | 8,478 | 78,477 | 9.2565 | 7.239 | 7.239 | 7.734 | 7.161 | 7.161 | 10,962 | 7.1587 | -1.06% |
| 2020-12-10 | 0 | 9.620 | 9.520 | 9.650 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 7.316 | 7.240 | 7.339 | 7.225 | 7.225 | 7,889 | 7.2248 | 0.42% |
| 2020-12-09 | 0 | 9.580 | 9.520 | 10.00 | 9.580 | 9.580 | 8,000 | 76,640 | 9.5800 | 7.286 | 7.240 | 7.605 | 7.286 | 7.286 | 10,519 | 7.2856 | 0.00% |
| 2020-12-08 | 0 | 9.580 | 9.450 | 9.580 | 9.450 | 9.580 | 4,000 | 38,060 | 9.5150 | 7.286 | 7.187 | 7.286 | 7.187 | 7.286 | 5,260 | 7.2362 | 0.95% |
| 2020-12-07 | 0 | 9.490 | 9.450 | 9.490 | 9.400 | 9.500 | 56,000 | 528,880 | 9.4443 | 7.217 | 7.187 | 7.217 | 7.149 | 7.225 | 73,635 | 7.1824 | 0.74% |
| 2020-12-04 | 0 | 9.420 | 9.420 | 10.00 | 9.420 | 9.420 | 4,000 | 37,680 | 9.4200 | 7.164 | 7.164 | 7.605 | 7.164 | 7.164 | 5,260 | 7.1640 | -0.42% |
| 2020-12-03 | 0 | 9.460 | 9.460 | 9.700 | - | - | 0 | 0 | - | 7.194 | 7.194 | 7.377 | - | - | 0 | - | 0.42% |
| 2020-12-02 | 0 | 9.420 | 9.420 | 9.800 | 9.350 | 9.400 | 4,000 | 37,500 | 9.3750 | 7.164 | 7.164 | 7.453 | 7.111 | 7.149 | 5,260 | 7.1297 | 0.21% |
| 2020-12-01 | 0 | 9.400 | 9.050 | 9.700 | 9.400 | 9.410 | 34,000 | 319,760 | 9.4047 | 7.149 | 6.883 | 7.377 | 7.149 | 7.156 | 44,707 | 7.1523 | 0.00% |
| 2020-11-30 | 0 | 9.400 | 9.400 | 9.600 | 9.390 | 10.00 | 46,000 | 442,560 | 9.6209 | 7.149 | 7.149 | 7.301 | 7.141 | 7.605 | 60,486 | 7.3167 | -6.19% |
| 2020-11-27 | 0 | 10.02 | 9.900 | 10.02 | 10.00 | 10.02 | 12,000 | 120,040 | 10.003 | 7.620 | 7.529 | 7.620 | 7.605 | 7.620 | 15,779 | 7.6076 | 1.21% |
| 2020-11-26 | 0 | 9.900 | 9.500 | 10.00 | 9.890 | 9.900 | 12,000 | 118,700 | 9.8917 | 7.529 | 7.225 | 7.605 | 7.521 | 7.529 | 15,779 | 7.5227 | 0.61% |
| 2020-11-25 | 0 | 9.840 | 9.540 | 9.850 | - | - | 0 | 0 | - | 7.483 | 7.255 | 7.491 | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 9.840 | 9.540 | 9.850 | - | - | 0 | 0 | - | 7.483 | 7.255 | 7.491 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 9.840 | 9.340 | 9.850 | - | - | 0 | 0 | - | 7.483 | 7.103 | 7.491 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 9.840 | 9.680 | 9.850 | 9.850 | 9.990 | 8,000 | 79,080 | 9.8850 | 7.483 | 7.362 | 7.491 | 7.491 | 7.597 | 10,519 | 7.5176 | 1.44% |
| 2020-11-19 | 0 | 9.700 | 9.300 | 10.00 | - | - | 0 | 0 | - | 7.377 | 7.073 | 7.605 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 9.700 | 9.380 | 10.00 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 7.377 | 7.134 | 7.605 | 7.377 | 7.377 | 2,630 | 7.3769 | 0.10% |
| 2020-11-17 | 0 | 9.690 | 9.500 | 9.740 | - | - | 0 | 0 | - | 7.369 | 7.225 | 7.407 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 9.690 | 9.500 | 9.840 | 9.690 | 9.690 | 6,000 | 58,140 | 9.6900 | 7.369 | 7.225 | 7.483 | 7.369 | 7.369 | 7,889 | 7.3693 | -0.10% |
| 2020-11-13 | 0 | 9.700 | 9.390 | 9.830 | - | - | 0 | 0 | - | 7.377 | 7.141 | 7.476 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 9.700 | 9.420 | 9.800 | - | - | 0 | 0 | - | 7.377 | 7.164 | 7.453 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 9.700 | 9.600 | 9.750 | 9.450 | 9.700 | 48,000 | 456,580 | 9.5121 | 7.377 | 7.301 | 7.415 | 7.187 | 7.377 | 63,116 | 7.2340 | 2.65% |
| 2020-11-10 | 0 | 9.450 | 9.450 | 9.840 | 9.430 | 9.770 | 4,884 | 46,683 | 9.5584 | 7.187 | 7.187 | 7.483 | 7.172 | 7.430 | 6,422 | 7.2692 | -3.28% |
| 2020-11-09 | 0 | 9.770 | 9.500 | 9.770 | 9.900 | 9.930 | 24,000 | 237,720 | 9.9050 | 7.430 | 7.225 | 7.430 | 7.529 | 7.552 | 31,558 | 7.5328 | 3.83% |
| 2020-11-06 | 0 | 9.410 | 9.410 | 9.940 | 9.410 | 9.410 | 10,474 | 98,522 | 9.4063 | 7.156 | 7.156 | 7.559 | 7.156 | 7.156 | 13,772 | 7.1536 | -1.98% |
| 2020-11-05 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 6,000 | 57,600 | 9.6000 | 7.301 | 7.301 | 7.377 | 7.301 | 7.301 | 7,889 | 7.3008 | 2.02% |
| 2020-11-04 | 0 | 9.410 | 9.110 | 9.700 | - | - | 0 | 0 | - | 7.156 | 6.928 | 7.377 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 9.410 | 9.140 | 9.700 | - | - | 0 | 0 | - | 7.156 | 6.951 | 7.377 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 9.410 | 9.210 | 9.700 | - | - | 0 | 0 | - | 7.156 | 7.004 | 7.377 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 9.410 | 9.150 | 9.700 | - | - | 0 | 0 | - | 7.156 | 6.959 | 7.377 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 9.410 | 9.200 | 9.950 | - | - | 0 | 0 | - | 7.156 | 6.997 | 7.567 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 9.410 | 9.200 | 9.500 | - | - | 0 | 0 | - | 7.156 | 6.997 | 7.225 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 9.410 | 9.270 | 9.800 | 9.260 | 9.410 | 4,000 | 37,340 | 9.3350 | 7.156 | 7.050 | 7.453 | 7.042 | 7.156 | 5,260 | 7.0993 | 1.18% |
| 2020-10-23 | 0 | 9.300 | 9.260 | 9.490 | 9.300 | 9.310 | 8,000 | 74,460 | 9.3075 | 7.073 | 7.042 | 7.217 | 7.073 | 7.080 | 10,519 | 7.0784 | -1.69% |
| 2020-10-22 | 0 | 9.460 | 9.310 | 9.500 | - | - | 0 | 0 | - | 7.194 | 7.080 | 7.225 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 9.460 | 9.450 | 9.600 | 9.460 | 9.460 | 6,000 | 56,760 | 9.4600 | 7.194 | 7.187 | 7.301 | 7.194 | 7.194 | 7,889 | 7.1944 | -4.44% |
| 2020-10-20 | 0 | 9.900 | 9.360 | 9.900 | - | - | 0 | 0 | - | 7.529 | 7.118 | 7.529 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 9.900 | 9.300 | 9.950 | 9.840 | 9.900 | 22,000 | 216,740 | 9.8518 | 7.529 | 7.073 | 7.567 | 7.483 | 7.529 | 28,928 | 7.4924 | 1.02% |
| 2020-10-16 | 0 | 9.800 | 9.420 | 9.900 | - | - | 0 | 0 | - | 7.453 | 7.164 | 7.529 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 9.800 | 9.400 | 9.900 | - | - | 0 | 0 | - | 7.453 | 7.149 | 7.529 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 9.800 | 9.270 | 9.900 | - | - | 0 | 0 | - | 7.453 | 7.050 | 7.529 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 9.800 | 9.220 | 9.900 | - | - | 0 | 0 | - | 7.453 | 7.012 | 7.529 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 9.800 | 9.200 | 9.840 | 9.800 | 9.800 | 14,000 | 137,200 | 9.8000 | 7.453 | 6.997 | 7.483 | 7.453 | 7.453 | 18,409 | 7.4529 | 0.00% |
| 2020-10-08 | 0 | 9.800 | 9.800 | 9.920 | 9.800 | 9.800 | 18,000 | 176,400 | 9.8000 | 7.453 | 7.453 | 7.544 | 7.453 | 7.453 | 23,668 | 7.4529 | 0.00% |
| 2020-10-07 | 0 | 9.800 | 9.250 | 9.880 | 9.800 | 9.900 | 24,000 | 235,400 | 9.8083 | 7.453 | 7.035 | 7.514 | 7.453 | 7.529 | 31,558 | 7.4593 | 0.00% |
| 2020-10-06 | 0 | 9.800 | 9.090 | 10.00 | 9.200 | 9.800 | 124,000 | 1,155,800 | 9.3210 | 7.453 | 6.913 | 7.605 | 6.997 | 7.453 | 163,050 | 7.0886 | 6.75% |
| 2020-10-05 | 0 | 9.180 | 9.100 | 9.800 | 9.180 | 9.190 | 4,000 | 36,740 | 9.1850 | 6.981 | 6.921 | 7.453 | 6.981 | 6.989 | 5,260 | 6.9852 | 0.88% |
| 2020-09-30 | 0 | 9.100 | 9.100 | 9.310 | 9.100 | 9.310 | 10,000 | 91,840 | 9.1840 | 6.921 | 6.921 | 7.080 | 6.921 | 7.080 | 13,149 | 6.9845 | -1.62% |
| 2020-09-29 | 0 | 9.250 | 9.200 | 9.350 | - | - | 0 | 0 | - | 7.035 | 6.997 | 7.111 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 9.250 | 9.040 | 9.340 | 9.250 | 9.250 | 4,000 | 37,000 | 9.2500 | 7.035 | 6.875 | 7.103 | 7.035 | 7.035 | 5,260 | 7.0347 | -0.32% |
| 2020-09-25 | 0 | 9.280 | 9.200 | 9.330 | 9.250 | 9.280 | 6,000 | 55,560 | 9.2600 | 7.057 | 6.997 | 7.096 | 7.035 | 7.057 | 7,889 | 7.0423 | -0.54% |
| 2020-09-24 | 0 | 9.330 | 9.020 | 9.330 | 9.330 | 9.340 | 10,000 | 93,360 | 9.3360 | 7.096 | 6.860 | 7.096 | 7.096 | 7.103 | 13,149 | 7.1001 | -0.11% |
| 2020-09-23 | 0 | 9.340 | 9.250 | 9.340 | 8.990 | 9.370 | 155,013 | 1,397,195 | 9.0134 | 7.103 | 7.035 | 7.103 | 6.837 | 7.126 | 203,829 | 6.8547 | 3.89% |
| 2020-09-22 | 0 | 8.990 | 8.970 | 9.000 | 8.990 | 9.000 | 20,000 | 179,960 | 8.9980 | 6.837 | 6.822 | 6.845 | 6.837 | 6.845 | 26,298 | 6.8430 | -0.11% |
| 2020-09-21 | 0 | 9.000 | 9.000 | 9.130 | 9.000 | 9.110 | 12,000 | 108,600 | 9.0500 | 6.845 | 6.845 | 6.943 | 6.845 | 6.928 | 15,779 | 6.8826 | -1.21% |
| 2020-09-18 | 0 | 9.110 | 9.100 | 9.290 | - | - | 2,000 | 18,220 | 9.1100 | 6.928 | 6.921 | 7.065 | - | - | 2,630 | 6.9282 | -0.44% |
| 2020-09-17 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.210 | 12,000 | 109,720 | 9.1433 | 6.959 | 6.921 | 6.959 | 6.921 | 7.004 | 15,779 | 6.9535 | -1.61% |
| 2020-09-16 | 0 | 9.300 | 9.190 | 9.410 | - | - | 0 | 0 | - | 7.073 | 6.989 | 7.156 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 9.300 | 9.150 | 9.420 | 9.080 | 9.340 | 56,109 | 512,158 | 9.1279 | 7.073 | 6.959 | 7.164 | 6.905 | 7.103 | 73,779 | 6.9418 | 1.97% |
| 2020-09-14 | 0 | 9.120 | 9.120 | 9.290 | 9.050 | 9.270 | 58,000 | 529,720 | 9.1331 | 6.936 | 6.936 | 7.065 | 6.883 | 7.050 | 76,265 | 6.9458 | -1.94% |
| 2020-09-11 | 0 | 9.300 | 9.300 | 9.430 | 9.300 | 9.300 | 2,915 | 26,926 | 9.2370 | 7.073 | 7.073 | 7.172 | 7.073 | 7.073 | 3,833 | 7.0248 | 0.54% |
| 2020-09-10 | 0 | 9.250 | 9.250 | 9.520 | 9.250 | 9.250 | 8,000 | 74,000 | 9.2500 | 7.035 | 7.035 | 7.240 | 7.035 | 7.035 | 10,519 | 7.0347 | 0.00% |
| 2020-09-09 | 0 | 9.250 | 9.250 | 9.450 | - | - | 0 | 0 | - | 7.035 | 7.035 | 7.187 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 9.250 | 9.250 | 9.600 | - | - | 0 | 0 | - | 7.035 | 7.035 | 7.301 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 9.250 | 9.250 | 9.430 | 9.250 | 9.300 | 6,000 | 55,600 | 9.2667 | 7.035 | 7.035 | 7.172 | 7.035 | 7.073 | 7,889 | 7.0473 | -0.43% |
| 2020-09-04 | 0 | 9.290 | 9.250 | 9.500 | 9.250 | 9.290 | 36,000 | 333,160 | 9.2544 | 7.065 | 7.035 | 7.225 | 7.035 | 7.065 | 47,337 | 7.0381 | -0.32% |
| 2020-09-03 | 0 | 9.320 | 9.210 | 9.460 | 9.160 | 9.580 | 48,000 | 442,180 | 9.2121 | 7.088 | 7.004 | 7.194 | 6.966 | 7.286 | 63,116 | 7.0058 | -2.71% |
| 2020-09-02 | 0 | 9.900 | 9.730 | 10.44 | - | - | 0 | 0 | - | 7.286 | 7.161 | 7.683 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 9.900 | 9.900 | 10.46 | - | - | 0 | 0 | - | 7.286 | 7.286 | 7.698 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 9.900 | 9.900 | 10.60 | 9.900 | 9.940 | 14,000 | 138,680 | 9.9057 | 7.286 | 7.286 | 7.801 | 7.286 | 7.315 | 19,024 | 7.2898 | 0.41% |
| 2020-08-28 | 0 | 9.860 | 9.860 | 10.40 | 9.700 | 10.02 | 18,000 | 177,440 | 9.8578 | 7.256 | 7.256 | 7.654 | 7.138 | 7.374 | 24,459 | 7.2546 | -0.40% |
| 2020-08-27 | 0 | 9.900 | 9.900 | 9.990 | 9.780 | 9.990 | 24,000 | 239,160 | 9.9650 | 7.286 | 7.286 | 7.352 | 7.197 | 7.352 | 32,612 | 7.3335 | -0.90% |
| 2020-08-26 | 0 | 9.990 | 9.720 | 9.990 | 10.00 | 10.00 | 20,000 | 200,000 | 10.000 | 7.352 | 7.153 | 7.352 | 7.359 | 7.359 | 27,177 | 7.3592 | 2.88% |
| 2020-08-25 | 0 | 9.710 | 9.710 | 10.00 | 9.680 | 9.710 | 22,000 | 213,420 | 9.7009 | 7.146 | 7.146 | 7.359 | 7.124 | 7.146 | 29,894 | 7.1391 | 0.00% |
| 2020-08-24 | 0 | 9.710 | 9.710 | 10.30 | 9.700 | 9.710 | 7,242 | 70,175 | 9.6900 | 7.146 | 7.146 | 7.580 | 7.138 | 7.146 | 9,841 | 7.1311 | 0.00% |
| 2020-08-21 | 0 | 9.710 | 9.710 | 10.20 | 9.710 | 9.710 | 8,000 | 77,680 | 9.7100 | 7.146 | 7.146 | 7.506 | 7.146 | 7.146 | 10,871 | 7.1458 | -0.21% |
| 2020-08-20 | 0 | 9.730 | 9.720 | 10.18 | - | - | 0 | 0 | - | 7.161 | 7.153 | 7.492 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 9.730 | 9.720 | - | - | - | 0 | 0 | - | 7.161 | 7.153 | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 9.730 | 9.710 | 10.06 | - | - | 0 | 0 | - | 7.161 | 7.146 | 7.403 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 9.730 | 9.730 | 10.20 | 9.720 | 9.720 | 9,873 | 95,815 | 9.7048 | 7.161 | 7.161 | 7.506 | 7.153 | 7.153 | 13,416 | 7.1419 | -0.61% |
| 2020-08-14 | 0 | 9.790 | 9.700 | 9.790 | 9.670 | 9.900 | 40,000 | 388,480 | 9.7120 | 7.205 | 7.138 | 7.205 | 7.116 | 7.286 | 54,354 | 7.1473 | 1.14% |
| 2020-08-13 | 0 | 9.680 | 9.560 | 9.790 | 9.680 | 9.680 | 14,000 | 135,520 | 9.6800 | 7.124 | 7.035 | 7.205 | 7.124 | 7.124 | 19,024 | 7.1237 | 0.00% |
| 2020-08-12 | 0 | 9.680 | 9.630 | 9.680 | 9.660 | 9.680 | 28,000 | 270,760 | 9.6700 | 7.124 | 7.087 | 7.124 | 7.109 | 7.124 | 38,047 | 7.1164 | 0.62% |
| 2020-08-11 | 0 | 9.620 | 9.520 | 10.70 | 9.620 | 9.690 | 23,000 | 222,160 | 9.6591 | 7.080 | 7.006 | 7.874 | 7.080 | 7.131 | 31,253 | 7.1084 | -0.62% |
| 2020-08-10 | 0 | 9.680 | 9.680 | 10.60 | - | - | 0 | 0 | - | 7.124 | 7.124 | 7.801 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 9.680 | 9.650 | 10.68 | - | - | 0 | 0 | - | 7.124 | 7.102 | 7.860 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 9.680 | 9.660 | 9.940 | 9.680 | 9.770 | 8,000 | 77,700 | 9.7125 | 7.124 | 7.109 | 7.315 | 7.124 | 7.190 | 10,871 | 7.1477 | -0.10% |
| 2020-08-05 | 0 | 9.690 | 9.630 | 10.60 | 9.690 | 9.690 | 20,000 | 193,800 | 9.6900 | 7.131 | 7.087 | 7.801 | 7.131 | 7.131 | 27,177 | 7.1311 | -0.10% |
| 2020-08-04 | 0 | 9.700 | 9.690 | 10.58 | 9.690 | 9.700 | 22,000 | 213,380 | 9.6991 | 7.138 | 7.131 | 7.786 | 7.131 | 7.138 | 29,894 | 7.1378 | 0.21% |
| 2020-08-03 | 0 | 9.680 | 9.600 | 9.750 | - | - | 0 | 0 | - | 7.124 | 7.065 | 7.175 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 9.680 | 9.630 | 10.58 | 9.680 | 9.690 | 10,000 | 96,820 | 9.6820 | 7.124 | 7.087 | 7.786 | 7.124 | 7.131 | 13,588 | 7.1252 | -0.10% |
| 2020-07-30 | 0 | 9.690 | 9.690 | 9.700 | 9.690 | 9.800 | 12,000 | 116,940 | 9.7450 | 7.131 | 7.131 | 7.138 | 7.131 | 7.212 | 16,306 | 7.1716 | -0.21% |
| 2020-07-29 | 0 | 9.710 | 9.680 | 9.790 | - | - | 0 | 0 | - | 7.146 | 7.124 | 7.205 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 9.710 | 9.680 | 9.800 | 9.710 | 9.820 | 20,000 | 195,640 | 9.7820 | 7.146 | 7.124 | 7.212 | 7.146 | 7.227 | 27,177 | 7.1988 | -0.92% |
| 2020-07-27 | 0 | 9.800 | 9.850 | 9.960 | 9.780 | 9.850 | 22,000 | 215,680 | 9.8036 | 7.212 | 7.249 | 7.330 | 7.197 | 7.249 | 29,894 | 7.2147 | -0.10% |
| 2020-07-24 | 0 | 9.810 | 9.800 | 10.00 | 9.810 | 9.810 | 6,000 | 58,860 | 9.8100 | 7.219 | 7.212 | 7.359 | 7.219 | 7.219 | 8,153 | 7.2194 | -0.81% |
| 2020-07-23 | 0 | 9.890 | 9.840 | 10.24 | - | - | 0 | 0 | - | 7.278 | 7.241 | 7.536 | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 9.890 | 9.890 | 10.24 | 9.890 | 9.890 | 2,000 | 19,780 | 9.8900 | 7.278 | 7.278 | 7.536 | 7.278 | 7.278 | 2,718 | 7.2783 | 0.00% |
| 2020-07-21 | 0 | 9.890 | 9.890 | 10.32 | - | - | 0 | 0 | - | 7.278 | 7.278 | 7.595 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 9.890 | 9.890 | 10.30 | 9.890 | 9.890 | 12,000 | 118,680 | 9.8900 | 7.278 | 7.278 | 7.580 | 7.278 | 7.278 | 16,306 | 7.2783 | -0.10% |
| 2020-07-17 | 0 | 9.900 | 9.830 | 9.900 | 9.880 | 9.900 | 10,000 | 98,920 | 9.8920 | 7.286 | 7.234 | 7.286 | 7.271 | 7.286 | 13,588 | 7.2797 | -0.40% |
| 2020-07-16 | 0 | 9.940 | 9.930 | 10.00 | 9.940 | 9.940 | 6,000 | 59,640 | 9.9400 | 7.315 | 7.308 | 7.359 | 7.315 | 7.315 | 8,153 | 7.3151 | -0.10% |
| 2020-07-15 | 0 | 9.950 | 9.950 | 10.20 | 9.910 | 9.950 | 6,000 | 59,540 | 9.9233 | 7.322 | 7.322 | 7.506 | 7.293 | 7.322 | 8,153 | 7.3028 | -2.45% |
| 2020-07-14 | 0 | 10.20 | 9.910 | 10.20 | 10.00 | 10.20 | 10,000 | 101,200 | 10.120 | 7.506 | 7.293 | 7.506 | 7.359 | 7.506 | 13,588 | 7.4475 | 1.80% |
| 2020-07-13 | 0 | 10.02 | 10.00 | 10.22 | - | - | 0 | 0 | - | 7.374 | 7.359 | 7.521 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 10.02 | 10.00 | 10.30 | 10.02 | 10.02 | 20,000 | 200,400 | 10.020 | 7.374 | 7.359 | 7.580 | 7.374 | 7.374 | 27,177 | 7.3739 | 0.00% |
| 2020-07-09 | 0 | 10.02 | 10.02 | 10.28 | 10.00 | 10.00 | 6,000 | 60,000 | 10.000 | 7.374 | 7.374 | 7.565 | 7.359 | 7.359 | 8,153 | 7.3592 | -2.53% |
| 2020-07-08 | 0 | 10.28 | 10.00 | 10.30 | - | - | 0 | 0 | - | 7.565 | 7.359 | 7.580 | - | - | 0 | - | -0.19% |
| 2020-07-07 | 0 | 10.30 | 9.910 | 10.30 | - | - | 0 | 0 | - | 7.580 | 7.293 | 7.580 | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 10.30 | 9.910 | 10.60 | - | - | 328 | 3,240 | 9.8780 | 7.580 | 7.293 | 7.801 | - | - | 446 | 7.2695 | 0.00% |
| 2020-07-03 | 0 | 10.30 | 9.890 | 10.74 | - | - | 0 | 0 | - | 7.580 | 7.278 | 7.904 | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 10.30 | 9.880 | 10.30 | - | - | 0 | 0 | - | 7.580 | 7.271 | 7.580 | - | - | 0 | - | 0.00% |
| 2020-06-30 | 0 | 10.30 | 9.900 | 10.30 | 10.30 | 10.30 | 2,000 | 20,600 | 10.300 | 7.580 | 7.286 | 7.580 | 7.580 | 7.580 | 2,718 | 7.5800 | 0.00% |
| 2020-06-29 | 0 | 10.30 | 9.900 | 10.74 | 10.30 | 10.30 | 6,000 | 61,800 | 10.300 | 7.580 | 7.286 | 7.904 | 7.580 | 7.580 | 8,153 | 7.5800 | -1.90% |
| 2020-06-26 | 0 | 10.50 | 9.830 | 10.50 | - | - | 0 | 0 | - | 7.727 | 7.234 | 7.727 | - | - | 0 | - | -0.94% |
| 2020-06-24 | 0 | 10.60 | 9.830 | 10.60 | - | - | 0 | 0 | - | 7.801 | 7.234 | 7.801 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 10.60 | 9.920 | 10.60 | - | - | 0 | 0 | - | 7.801 | 7.300 | 7.801 | - | - | 0 | - | -0.75% |
| 2020-06-22 | 0 | 10.68 | 9.930 | 10.68 | 10.68 | 10.68 | 4,000 | 41,160 | 10.290 | 7.860 | 7.308 | 7.860 | 7.860 | 7.860 | 5,435 | 7.5726 | 7.88% |
| 2020-06-19 | 0 | 9.900 | 9.900 | 10.70 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 7.286 | 7.286 | 7.874 | 7.286 | 7.286 | 2,718 | 7.2856 | 0.00% |
| 2020-06-18 | 0 | 9.900 | 9.850 | 10.68 | - | - | 0 | 0 | - | 7.286 | 7.249 | 7.860 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 9.900 | 9.850 | 10.10 | - | - | 0 | 0 | - | 7.286 | 7.249 | 7.433 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 9.900 | 9.900 | 10.00 | 9.900 | 9.910 | 14,000 | 138,640 | 9.9029 | 7.286 | 7.286 | 7.359 | 7.286 | 7.293 | 19,024 | 7.2877 | -0.60% |
| 2020-06-15 | 0 | 9.960 | 9.810 | 10.40 | 9.960 | 10.00 | 8,000 | 79,840 | 9.9800 | 7.330 | 7.219 | 7.654 | 7.330 | 7.359 | 10,871 | 7.3445 | -2.16% |
| 2020-06-12 | 0 | 10.18 | 10.00 | 10.40 | - | - | 0 | 0 | - | 7.492 | 7.359 | 7.654 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 10.18 | 10.00 | 10.40 | 10.14 | 10.50 | 52,000 | 537,920 | 10.345 | 7.492 | 7.359 | 7.654 | 7.462 | 7.727 | 70,660 | 7.6128 | -2.86% |
| 2020-06-10 | 0 | 10.48 | 10.22 | 10.48 | 9.980 | 10.88 | 196,000 | 2,093,040 | 10.679 | 7.712 | 7.521 | 7.712 | 7.345 | 8.007 | 266,332 | 7.8588 | 9.51% |
| 2020-06-09 | 0 | 9.570 | 9.570 | 9.750 | 9.550 | 9.800 | 174,000 | 1,684,360 | 9.6802 | 7.043 | 7.043 | 7.175 | 7.028 | 7.212 | 236,438 | 7.1239 | -1.85% |
| 2020-06-08 | 0 | 9.750 | 9.400 | 9.750 | 9.400 | 9.780 | 22,440 | 211,652 | 9.4319 | 7.175 | 6.918 | 7.175 | 6.918 | 7.197 | 30,492 | 6.9412 | 3.72% |
| 2020-06-05 | 0 | 9.400 | 9.400 | 10.00 | - | - | 0 | 0 | - | 6.918 | 6.918 | 7.359 | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 9.400 | 9.350 | 10.00 | - | - | 0 | 0 | - | 6.918 | 6.881 | 7.359 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 9.400 | 9.140 | 10.00 | - | - | 0 | 0 | - | 6.918 | 6.726 | 7.359 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 9.400 | 9.400 | 9.600 | 9.400 | 9.400 | 18,000 | 169,200 | 9.4000 | 6.918 | 6.918 | 7.065 | 6.918 | 6.918 | 24,459 | 6.9177 | 0.00% |
| 2020-06-01 | 0 | 9.400 | 9.230 | 9.700 | 9.400 | 9.400 | 18,000 | 169,200 | 9.4000 | 6.918 | 6.793 | 7.138 | 6.918 | 6.918 | 24,459 | 6.9177 | -1.05% |
| 2020-05-29 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.500 | 12,000 | 113,000 | 9.4167 | 6.991 | 6.918 | 6.991 | 6.918 | 6.991 | 16,306 | 6.9299 | 1.06% |
| 2020-05-28 | 0 | 9.400 | 9.400 | 9.500 | 9.300 | 9.500 | 50,000 | 469,280 | 9.3856 | 6.918 | 6.918 | 6.991 | 6.844 | 6.991 | 67,942 | 6.9071 | -1.05% |
| 2020-05-27 | 0 | 9.500 | 9.460 | 9.560 | 9.490 | 9.500 | 22,000 | 208,980 | 9.4991 | 6.991 | 6.962 | 7.035 | 6.984 | 6.991 | 29,894 | 6.9906 | 0.00% |
| 2020-05-26 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.650 | 48,000 | 456,520 | 9.5108 | 6.991 | 6.991 | 7.065 | 6.991 | 7.102 | 65,224 | 6.9992 | -3.06% |
| 2020-05-25 | 0 | 9.800 | 9.500 | 10.00 | - | - | 0 | 0 | - | 7.212 | 6.991 | 7.359 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.212 | 6.991 | 7.212 | - | - | 0 | - | -0.61% |
| 2020-05-21 | 0 | 9.860 | 9.800 | 9.860 | 9.860 | 10.14 | 63,823 | 629,968 | 9.8705 | 7.256 | 7.212 | 7.256 | 7.256 | 7.462 | 86,725 | 7.2640 | 0.00% |
| 2020-05-20 | 0 | 9.860 | 9.860 | 10.16 | - | - | 0 | 0 | - | 7.256 | 7.256 | 7.477 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 9.860 | 9.820 | 10.00 | 9.860 | 9.860 | 26,000 | 256,360 | 9.8600 | 7.256 | 7.227 | 7.359 | 7.256 | 7.256 | 35,330 | 7.2562 | 0.00% |
| 2020-05-18 | 0 | 9.860 | 9.820 | 10.70 | 9.850 | 9.860 | 8,000 | 78,820 | 9.8525 | 7.256 | 7.227 | 7.874 | 7.249 | 7.256 | 10,871 | 7.2507 | -1.20% |
| 2020-05-15 | 0 | 9.980 | 9.860 | 10.76 | - | - | 0 | 0 | - | 7.345 | 7.256 | 7.919 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 9.980 | 9.850 | 10.76 | - | - | 0 | 0 | - | 7.345 | 7.249 | 7.919 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 9.980 | 9.930 | 10.76 | 9.980 | 9.980 | 6,000 | 59,880 | 9.9800 | 7.345 | 7.308 | 7.919 | 7.345 | 7.345 | 8,153 | 7.3445 | 0.00% |
| 2020-05-12 | 0 | 9.980 | 9.920 | 9.980 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 7.345 | 7.300 | 7.345 | 7.359 | 7.359 | 5,435 | 7.3592 | 0.10% |
| 2020-05-11 | 0 | 9.970 | 9.950 | 10.70 | - | - | 0 | 0 | - | 7.337 | 7.322 | 7.874 | - | - | 0 | - | 1.22% |
| 2020-05-08 | 0 | 9.850 | 9.850 | 10.50 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 7.249 | 7.249 | 7.727 | 7.249 | 7.249 | 5,435 | 7.2488 | 0.20% |
| 2020-05-07 | 0 | 9.830 | 9.830 | 10.40 | 9.810 | 9.910 | 30,000 | 295,980 | 9.8660 | 7.234 | 7.234 | 7.654 | 7.219 | 7.293 | 40,765 | 7.2606 | 0.31% |
| 2020-05-06 | 0 | 9.800 | 9.800 | 10.70 | - | - | 0 | 0 | - | 7.212 | 7.212 | 7.874 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 9.800 | 9.800 | 10.70 | 9.800 | 9.900 | 6,000 | 59,000 | 9.8333 | 7.212 | 7.212 | 7.874 | 7.212 | 7.286 | 8,153 | 7.2366 | 0.00% |
| 2020-05-04 | 0 | 9.800 | 9.600 | 10.70 | - | - | 0 | 0 | - | 7.212 | 7.065 | 7.874 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 9.800 | 9.720 | 10.60 | 9.800 | 9.800 | 20,000 | 196,000 | 9.8000 | 7.212 | 7.153 | 7.801 | 7.212 | 7.212 | 27,177 | 7.2120 | 1.03% |
| 2020-04-28 | 0 | 9.700 | 9.700 | 10.58 | - | - | 0 | 0 | - | 7.138 | 7.138 | 7.786 | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 9.700 | 9.500 | 10.70 | - | - | 0 | 0 | - | 7.138 | 6.991 | 7.874 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 9.700 | 9.460 | 10.56 | - | - | 0 | 0 | - | 7.138 | 6.962 | 7.771 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 9.700 | 9.510 | 10.60 | - | - | 0 | 0 | - | 7.138 | 6.999 | 7.801 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 9.700 | 9.410 | 10.62 | - | - | 0 | 0 | - | 7.138 | 6.925 | 7.816 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 9.700 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.138 | 6.991 | 7.212 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 9.700 | 9.400 | 9.700 | 9.700 | 9.710 | 8,000 | 77,620 | 9.7025 | 7.138 | 6.918 | 7.138 | 7.138 | 7.146 | 10,871 | 7.1403 | 0.52% |
| 2020-04-17 | 0 | 9.650 | 9.650 | 10.60 | 9.600 | 9.600 | 2,000 | 19,200 | 9.6000 | 7.102 | 7.102 | 7.801 | 7.065 | 7.065 | 2,718 | 7.0649 | 0.52% |
| 2020-04-16 | 0 | 9.600 | 9.500 | 9.800 | 9.600 | 9.600 | 6,000 | 57,600 | 9.6000 | 7.065 | 6.991 | 7.212 | 7.065 | 7.065 | 8,153 | 7.0649 | 0.84% |
| 2020-04-15 | 0 | 9.520 | 9.520 | 10.50 | - | - | 0 | 0 | - | 7.006 | 7.006 | 7.727 | - | - | 0 | - | 0.21% |
| 2020-04-14 | 0 | 9.500 | 9.030 | 10.50 | - | - | 0 | 0 | - | 6.991 | 6.645 | 7.727 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 9.500 | 9.310 | 10.28 | - | - | 0 | 0 | - | 6.991 | 6.851 | 7.565 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 9.500 | 9.110 | 10.50 | - | - | 0 | 0 | - | 6.991 | 6.704 | 7.727 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 9.500 | 9.210 | 10.30 | - | - | 0 | 0 | - | 6.991 | 6.778 | 7.580 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 9.500 | 9.110 | 9.900 | - | - | 0 | 0 | - | 6.991 | 6.704 | 7.286 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 9.500 | 9.200 | 10.82 | 9.300 | 9.500 | 12,000 | 113,600 | 9.4667 | 6.991 | 6.770 | 7.963 | 6.844 | 6.991 | 16,306 | 6.9667 | 2.15% |
| 2020-04-02 | 0 | 9.300 | 9.240 | 9.450 | - | - | 0 | 0 | - | 6.844 | 6.800 | 6.954 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 6.844 | 6.623 | 6.844 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 9.300 | 9.140 | 9.490 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 6.844 | 6.726 | 6.984 | 6.844 | 6.844 | 5,435 | 6.8441 | 0.00% |
| 2020-03-30 | 0 | 9.300 | 9.300 | 9.470 | 9.200 | 9.300 | 10,000 | 92,800 | 9.2800 | 6.844 | 6.844 | 6.969 | 6.770 | 6.844 | 13,588 | 6.8294 | 0.00% |
| 2020-03-27 | 0 | 9.300 | 9.300 | 9.450 | 9.200 | 9.300 | 10,000 | 92,200 | 9.2200 | 6.844 | 6.844 | 6.954 | 6.770 | 6.844 | 13,588 | 6.7852 | 0.54% |
| 2020-03-26 | 0 | 9.250 | 9.250 | 9.450 | 9.250 | 9.250 | 10,000 | 92,500 | 9.2500 | 6.807 | 6.807 | 6.954 | 6.807 | 6.807 | 13,588 | 6.8073 | -0.54% |
| 2020-03-25 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 6.844 | 6.697 | 6.844 | - | - | 0 | - | -1.06% |
| 2020-03-24 | 0 | 9.400 | 8.850 | 9.400 | - | - | 0 | 0 | - | 6.918 | 6.513 | 6.918 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 9.400 | 8.800 | 9.400 | 9.000 | 9.450 | 14,000 | 126,900 | 9.0643 | 6.918 | 6.476 | 6.918 | 6.623 | 6.954 | 19,024 | 6.6706 | 2.17% |
| 2020-03-20 | 0 | 9.200 | 9.200 | 9.500 | 9.000 | 9.200 | 46,000 | 422,800 | 9.1913 | 6.770 | 6.770 | 6.991 | 6.623 | 6.770 | 62,507 | 6.7641 | 0.00% |
| 2020-03-19 | 0 | 9.200 | 9.200 | 9.500 | 9.200 | 9.600 | 26,000 | 245,800 | 9.4538 | 6.770 | 6.770 | 6.991 | 6.770 | 7.065 | 35,330 | 6.9573 | -6.79% |
| 2020-03-18 | 0 | 9.870 | 9.870 | 10.00 | 9.870 | 10.12 | 30,000 | 300,280 | 10.009 | 7.264 | 7.264 | 7.359 | 7.264 | 7.448 | 40,765 | 7.3661 | -4.91% |
| 2020-03-17 | 0 | 10.38 | 10.04 | 10.38 | - | - | 0 | 0 | - | 7.639 | 7.389 | 7.639 | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 10.38 | 10.12 | 10.38 | 10.12 | 10.38 | 10,000 | 101,720 | 10.172 | 7.639 | 7.448 | 7.639 | 7.448 | 7.639 | 13,588 | 7.4858 | -0.19% |
| 2020-03-13 | 0 | 10.40 | 10.12 | 10.40 | 10.02 | 10.40 | 26,000 | 265,920 | 10.228 | 7.654 | 7.448 | 7.654 | 7.374 | 7.654 | 35,330 | 7.5268 | -0.57% |
| 2020-03-12 | 0 | 10.46 | 10.46 | 10.78 | 10.42 | 10.48 | 28,000 | 292,760 | 10.456 | 7.698 | 7.698 | 7.933 | 7.668 | 7.712 | 38,047 | 7.6946 | -1.13% |
| 2020-03-11 | 0 | 10.58 | 10.56 | 10.80 | 10.58 | 10.62 | 34,000 | 360,920 | 10.615 | 7.786 | 7.771 | 7.948 | 7.786 | 7.816 | 46,200 | 7.8120 | -0.38% |
| 2020-03-10 | 0 | 10.62 | 10.62 | 10.80 | 10.52 | 10.52 | 2,000 | 21,040 | 10.520 | 7.816 | 7.816 | 7.948 | 7.742 | 7.742 | 2,718 | 7.7419 | 0.00% |
| 2020-03-09 | 0 | 10.62 | 10.62 | 11.50 | 10.62 | 10.82 | 22,000 | 236,560 | 10.753 | 7.816 | 7.816 | 8.463 | 7.816 | 7.963 | 29,894 | 7.9132 | -2.57% |
| 2020-03-06 | 0 | 10.90 | 10.90 | 11.10 | 10.88 | 10.90 | 12,000 | 130,720 | 10.893 | 8.022 | 8.022 | 8.169 | 8.007 | 8.022 | 16,306 | 8.0167 | -1.80% |
| 2020-03-05 | 0 | 11.10 | 10.90 | 11.10 | 10.90 | 11.14 | 12,000 | 131,720 | 10.977 | 8.169 | 8.022 | 8.169 | 8.022 | 8.198 | 16,306 | 8.0780 | 2.02% |
| 2020-03-04 | 0 | 10.88 | 10.88 | 11.00 | 10.88 | 10.98 | 14,000 | 152,720 | 10.909 | 8.007 | 8.007 | 8.095 | 8.007 | 8.080 | 19,024 | 8.0279 | -1.09% |
| 2020-03-03 | 0 | 11.00 | 10.88 | 11.04 | 10.82 | 11.04 | 18,146 | 199,019 | 10.968 | 8.095 | 8.007 | 8.125 | 7.963 | 8.125 | 24,657 | 8.0713 | 1.85% |
| 2020-03-02 | 0 | 10.80 | 10.80 | 11.02 | 10.80 | 10.84 | 40,000 | 433,040 | 10.826 | 7.948 | 7.948 | 8.110 | 7.948 | 7.977 | 54,354 | 7.9671 | -0.74% |
| 2020-02-28 | 0 | 10.88 | 10.82 | 10.88 | 10.88 | 11.00 | 62,000 | 675,000 | 10.887 | 8.007 | 7.963 | 8.007 | 8.007 | 8.095 | 84,248 | 8.0121 | 0.00% |
| 2020-02-27 | 0 | 10.88 | 10.86 | 10.90 | 10.88 | 10.90 | 24,000 | 261,240 | 10.885 | 8.007 | 7.992 | 8.022 | 8.007 | 8.022 | 32,612 | 8.0105 | -1.09% |
| 2020-02-26 | 0 | 11.00 | 10.94 | 11.10 | 11.00 | 11.06 | 14,000 | 154,800 | 11.057 | 8.095 | 8.051 | 8.169 | 8.095 | 8.139 | 19,024 | 8.1372 | -0.90% |
| 2020-02-25 | 0 | 11.10 | 10.92 | 11.28 | - | - | 0 | 0 | - | 8.169 | 8.036 | 8.301 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 11.10 | 10.94 | 11.30 | - | - | 0 | 0 | - | 8.169 | 8.051 | 8.316 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 11.10 | 11.00 | 11.20 | 11.10 | 11.20 | 14,000 | 156,120 | 11.151 | 8.169 | 8.095 | 8.242 | 8.169 | 8.242 | 19,024 | 8.2066 | -0.54% |
| 2020-02-20 | 0 | 11.16 | 11.10 | 11.18 | 11.16 | 11.16 | 4,000 | 44,640 | 11.160 | 8.213 | 8.169 | 8.228 | 8.213 | 8.213 | 5,435 | 8.2129 | 0.54% |
| 2020-02-19 | 0 | 11.10 | 11.10 | 11.32 | 11.10 | 11.10 | 42,000 | 466,200 | 11.100 | 8.169 | 8.169 | 8.331 | 8.169 | 8.169 | 57,071 | 8.1687 | -0.89% |
| 2020-02-18 | 0 | 11.20 | 11.08 | 11.20 | 11.20 | 11.20 | 52,000 | 582,400 | 11.200 | 8.242 | 8.154 | 8.242 | 8.242 | 8.242 | 70,660 | 8.2423 | 0.00% |
| 2020-02-17 | 0 | 11.20 | 11.02 | 11.20 | - | - | 0 | 0 | - | 8.242 | 8.110 | 8.242 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 11.20 | 11.04 | 11.20 | - | - | 0 | 0 | - | 8.242 | 8.125 | 8.242 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 11.20 | 11.04 | 11.20 | - | - | 0 | 0 | - | 8.242 | 8.125 | 8.242 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 11.20 | 11.10 | 11.30 | 11.10 | 11.20 | 56,000 | 626,400 | 11.186 | 8.242 | 8.169 | 8.316 | 8.169 | 8.242 | 76,095 | 8.2318 | 0.00% |
| 2020-02-11 | 0 | 11.20 | 11.02 | 11.30 | 11.20 | 11.20 | 20,917 | 233,976 | 11.186 | 8.242 | 8.110 | 8.316 | 8.242 | 8.242 | 28,423 | 8.2320 | 0.00% |
| 2020-02-10 | 0 | 11.20 | 10.96 | 11.20 | - | - | 0 | 0 | - | 8.242 | 8.066 | 8.242 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 11.20 | 10.88 | 11.20 | 10.96 | 11.20 | 20,000 | 222,040 | 11.102 | 8.242 | 8.007 | 8.242 | 8.066 | 8.242 | 27,177 | 8.1702 | 1.63% |
| 2020-02-06 | 0 | 11.02 | 11.02 | 11.48 | 11.02 | 11.02 | 2,000 | 22,040 | 11.020 | 8.110 | 8.110 | 8.448 | 8.110 | 8.110 | 2,718 | 8.1099 | -1.43% |
| 2020-02-05 | 0 | 11.18 | 10.98 | 11.20 | 11.06 | 11.18 | 6,000 | 66,600 | 11.100 | 8.228 | 8.080 | 8.242 | 8.139 | 8.228 | 8,153 | 8.1687 | 0.72% |
| 2020-02-04 | 0 | 11.10 | 11.00 | 11.20 | 11.10 | 11.20 | 18,000 | 200,760 | 11.153 | 8.169 | 8.095 | 8.242 | 8.169 | 8.242 | 24,459 | 8.2080 | -0.89% |
| 2020-02-03 | 0 | 11.20 | 10.94 | 11.26 | 11.06 | 11.20 | 14,000 | 155,680 | 11.120 | 8.242 | 8.051 | 8.286 | 8.139 | 8.242 | 19,024 | 8.1835 | 2.19% |
| 2020-01-31 | 0 | 10.96 | 10.94 | 11.50 | 10.96 | 10.96 | 4,075 | 44,613 | 10.948 | 8.066 | 8.051 | 8.463 | 8.066 | 8.066 | 5,537 | 8.0569 | -1.79% |
| 2020-01-30 | 0 | 11.16 | 10.96 | 11.60 | - | - | 0 | 0 | - | 8.213 | 8.066 | 8.537 | - | - | 0 | - | 0.00% |
| 2020-01-29 | 0 | 11.16 | 10.94 | 11.62 | 11.02 | 11.22 | 188,000 | 2,101,600 | 11.179 | 8.213 | 8.051 | 8.551 | 8.110 | 8.257 | 255,462 | 8.2267 | 0.54% |
| 2020-01-24 | 0 | 11.10 | 11.06 | 11.64 | - | - | 0 | 0 | - | 8.169 | 8.139 | 8.566 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 11.10 | 11.10 | 11.50 | 11.10 | 11.28 | 10,412 | 116,243 | 11.164 | 8.169 | 8.169 | 8.463 | 8.169 | 8.301 | 14,148 | 8.2161 | -3.48% |
| 2020-01-22 | 0 | 11.50 | 11.16 | 11.62 | 11.12 | 11.50 | 6,000 | 68,240 | 11.373 | 8.463 | 8.213 | 8.551 | 8.183 | 8.463 | 8,153 | 8.3699 | 2.68% |
| 2020-01-21 | 0 | 11.20 | 11.18 | 11.56 | 11.08 | 11.28 | 42,000 | 469,160 | 11.170 | 8.242 | 8.228 | 8.507 | 8.154 | 8.301 | 57,071 | 8.2206 | -1.23% |
| 2020-01-20 | 0 | 11.34 | 11.30 | 11.64 | - | - | 0 | 0 | - | 8.345 | 8.316 | 8.566 | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 11.34 | 11.30 | 11.34 | - | - | 0 | 0 | - | 8.345 | 8.316 | 8.345 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 11.34 | 11.26 | 11.34 | 11.26 | 11.34 | 6,000 | 67,880 | 11.313 | 8.345 | 8.286 | 8.345 | 8.286 | 8.345 | 8,153 | 8.3257 | 0.35% |
| 2020-01-15 | 0 | 11.30 | 11.24 | 11.30 | 11.30 | 11.30 | 6,000 | 67,800 | 11.300 | 8.316 | 8.272 | 8.316 | 8.316 | 8.316 | 8,153 | 8.3159 | 0.00% |
| 2020-01-14 | 0 | 11.30 | 11.30 | 11.34 | 11.28 | 11.30 | 24,000 | 271,000 | 11.292 | 8.316 | 8.316 | 8.345 | 8.301 | 8.316 | 32,612 | 8.3098 | -0.53% |
| 2020-01-13 | 0 | 11.36 | 11.36 | 11.76 | 11.34 | 11.34 | 10,000 | 113,400 | 11.340 | 8.360 | 8.360 | 8.654 | 8.345 | 8.345 | 13,588 | 8.3454 | 0.35% |
| 2020-01-10 | 0 | 11.32 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.331 | 8.331 | 8.684 | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 11.32 | 11.32 | 11.48 | 11.32 | 11.32 | 2,000 | 22,640 | 11.320 | 8.331 | 8.331 | 8.448 | 8.331 | 8.331 | 2,718 | 8.3306 | -1.39% |
| 2020-01-08 | 0 | 11.48 | 11.40 | 11.48 | 11.50 | 11.52 | 35,000 | 402,700 | 11.506 | 8.448 | 8.390 | 8.448 | 8.463 | 8.478 | 47,559 | 8.4673 | -0.35% |
| 2020-01-07 | 0 | 11.52 | 11.40 | 11.52 | 11.52 | 11.52 | 2,000 | 23,040 | 11.520 | 8.478 | 8.390 | 8.478 | 8.478 | 8.478 | 2,718 | 8.4778 | 1.59% |
| 2020-01-06 | 0 | 11.34 | 11.34 | 11.68 | 11.34 | 11.34 | 2,000 | 22,680 | 11.340 | 8.345 | 8.345 | 8.596 | 8.345 | 8.345 | 2,718 | 8.3454 | -1.56% |
| 2020-01-03 | 0 | 11.52 | 11.50 | 11.82 | 11.52 | 11.82 | 16,000 | 188,080 | 11.755 | 8.478 | 8.463 | 8.699 | 8.478 | 8.699 | 21,741 | 8.6508 | -1.54% |
| 2020-01-02 | 0 | 11.70 | 11.50 | 11.70 | 11.50 | 11.70 | 10,000 | 116,560 | 11.656 | 8.610 | 8.463 | 8.610 | 8.463 | 8.610 | 13,588 | 8.5779 | 1.74% |
| 2019-12-31 | 0 | 11.50 | 11.12 | 11.56 | - | - | 0 | 0 | - | 8.463 | 8.183 | 8.507 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 11.50 | 11.16 | 11.58 | - | - | 0 | 0 | - | 8.463 | 8.213 | 8.522 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 11.50 | 11.28 | 11.50 | 11.22 | 11.50 | 20,000 | 227,440 | 11.372 | 8.463 | 8.301 | 8.463 | 8.257 | 8.463 | 27,177 | 8.3689 | -0.69% |
| 2019-12-24 | 0 | 11.58 | 11.30 | 11.58 | 11.58 | 11.58 | 4,000 | 46,320 | 11.580 | 8.522 | 8.316 | 8.522 | 8.522 | 8.522 | 5,435 | 8.5220 | 0.00% |
| 2019-12-23 | 0 | 11.58 | 11.22 | 11.58 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 8.522 | 8.257 | 8.522 | 8.537 | 8.537 | 8,153 | 8.5367 | 1.94% |
| 2019-12-20 | 0 | 11.36 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.360 | 8.316 | 8.537 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 11.36 | 11.18 | 11.60 | - | - | 0 | 0 | - | 8.360 | 8.228 | 8.537 | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 11.36 | 11.24 | 11.58 | 11.36 | 11.58 | 8,000 | 91,760 | 11.470 | 8.360 | 8.272 | 8.522 | 8.360 | 8.522 | 10,871 | 8.4410 | -2.07% |
| 2019-12-17 | 0 | 11.60 | 11.38 | 11.60 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 8.537 | 8.375 | 8.537 | 8.537 | 8.537 | 13,588 | 8.5367 | -1.36% |
| 2019-12-16 | 0 | 11.76 | 11.24 | 11.76 | 11.76 | 11.76 | 4,000 | 47,040 | 11.760 | 8.654 | 8.272 | 8.654 | 8.654 | 8.654 | 5,435 | 8.6545 | -0.17% |
| 2019-12-13 | 0 | 11.78 | 11.60 | 11.78 | 11.60 | 11.78 | 10,000 | 117,440 | 11.744 | 8.669 | 8.537 | 8.669 | 8.537 | 8.669 | 13,588 | 8.6427 | 0.00% |
| 2019-12-12 | 0 | 11.78 | 11.20 | 11.78 | 11.78 | 11.98 | 8,000 | 94,640 | 11.830 | 8.669 | 8.242 | 8.669 | 8.669 | 8.816 | 10,871 | 8.7060 | 6.13% |
| 2019-12-11 | 0 | 11.10 | 11.10 | 11.78 | 11.10 | 11.20 | 24,000 | 267,400 | 11.142 | 8.169 | 8.169 | 8.669 | 8.169 | 8.242 | 32,612 | 8.1994 | -0.89% |
| 2019-12-10 | 0 | 11.40 | 11.40 | 11.60 | 11.40 | 11.50 | 14,071 | 160,922 | 11.436 | 8.242 | 8.242 | 8.387 | 8.242 | 8.315 | 19,462 | 8.2687 | -0.87% |
| 2019-12-09 | 0 | 11.50 | 11.30 | 11.84 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.315 | 8.170 | 8.560 | 8.315 | 8.315 | 8,299 | 8.3146 | 1.41% |
| 2019-12-06 | 0 | 11.34 | 11.32 | 11.88 | 11.28 | 11.34 | 22,000 | 248,880 | 11.313 | 8.199 | 8.184 | 8.589 | 8.156 | 8.199 | 30,428 | 8.1792 | -5.34% |
| 2019-12-05 | 0 | 11.98 | 11.50 | 11.98 | 11.80 | 12.00 | 22,000 | 261,200 | 11.873 | 8.662 | 8.315 | 8.662 | 8.532 | 8.676 | 30,428 | 8.5841 | 4.17% |
| 2019-12-04 | 0 | 11.50 | 11.50 | 11.84 | 11.30 | 11.50 | 18,000 | 205,800 | 11.433 | 8.315 | 8.315 | 8.560 | 8.170 | 8.315 | 24,896 | 8.2664 | 0.00% |
| 2019-12-03 | 0 | 11.50 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.315 | 8.170 | 8.315 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 11.50 | 11.28 | 11.50 | 11.26 | 11.50 | 44,479 | 507,631 | 11.413 | 8.315 | 8.156 | 8.315 | 8.141 | 8.315 | 61,519 | 8.2516 | 2.13% |
| 2019-11-29 | 0 | 11.26 | 11.24 | 11.32 | 11.26 | 11.26 | 2,000 | 22,520 | 11.260 | 8.141 | 8.127 | 8.184 | 8.141 | 8.141 | 2,766 | 8.1411 | 0.54% |
| 2019-11-28 | 0 | 11.20 | 11.20 | 11.38 | 11.20 | 11.20 | 22,000 | 246,400 | 11.200 | 8.098 | 8.098 | 8.228 | 8.098 | 8.098 | 30,428 | 8.0977 | 0.72% |
| 2019-11-27 | 0 | 11.12 | 11.02 | 11.38 | - | - | 0 | 0 | - | 8.040 | 7.968 | 8.228 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 11.12 | 11.02 | 11.28 | 11.12 | 11.30 | 22,000 | 247,160 | 11.235 | 8.040 | 7.968 | 8.156 | 8.040 | 8.170 | 30,428 | 8.1227 | -1.59% |
| 2019-11-25 | 0 | 11.30 | 11.04 | 11.30 | - | - | 0 | 0 | - | 8.170 | 7.982 | 8.170 | - | - | 0 | - | -0.35% |
| 2019-11-22 | 0 | 11.34 | 11.04 | 11.36 | 11.02 | 11.36 | 10,000 | 111,320 | 11.132 | 8.199 | 7.982 | 8.213 | 7.968 | 8.213 | 13,831 | 8.0486 | 1.98% |
| 2019-11-21 | 0 | 11.12 | 11.02 | 11.12 | - | - | 0 | 0 | - | 8.040 | 7.968 | 8.040 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 11.12 | 11.04 | 11.24 | - | - | 0 | 0 | - | 8.040 | 7.982 | 8.127 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 11.12 | 11.08 | 11.24 | - | - | 0 | 0 | - | 8.040 | 8.011 | 8.127 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 11.12 | 11.02 | 11.42 | - | - | 0 | 0 | - | 8.040 | 7.968 | 8.257 | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 11.12 | 11.00 | 11.12 | 10.98 | 11.12 | 22,000 | 242,160 | 11.007 | 8.040 | 7.953 | 8.040 | 7.939 | 8.040 | 30,428 | 7.9584 | 0.18% |
| 2019-11-14 | 0 | 11.10 | 10.94 | 11.10 | 11.08 | 11.10 | 44,000 | 488,280 | 11.097 | 8.025 | 7.910 | 8.025 | 8.011 | 8.025 | 60,857 | 8.0235 | 0.91% |
| 2019-11-13 | 0 | 11.00 | 10.98 | 11.12 | 11.00 | 11.12 | 40,600 | 447,272 | 11.017 | 7.953 | 7.939 | 8.040 | 7.953 | 8.040 | 56,154 | 7.9651 | -2.31% |
| 2019-11-12 | 0 | 11.26 | 11.02 | 11.26 | - | - | 0 | 0 | - | 8.141 | 7.968 | 8.141 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 11.26 | 11.02 | 11.26 | - | - | 0 | 0 | - | 8.141 | 7.968 | 8.141 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 11.26 | 11.06 | 11.26 | 11.02 | 11.52 | 76,000 | 845,560 | 11.126 | 8.141 | 7.997 | 8.141 | 7.968 | 8.329 | 105,116 | 8.0441 | 1.44% |
| 2019-11-07 | 0 | 11.10 | 11.10 | 11.34 | 11.10 | 11.10 | 6,000 | 66,600 | 11.100 | 8.025 | 8.025 | 8.199 | 8.025 | 8.025 | 8,299 | 8.0254 | -0.72% |
| 2019-11-06 | 0 | 11.18 | 11.10 | 11.40 | - | - | 0 | 0 | - | 8.083 | 8.025 | 8.242 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 11.18 | 11.18 | 11.30 | - | - | 0 | 0 | - | 8.083 | 8.083 | 8.170 | - | - | 0 | - | 0.00% |
| 2019-11-04 | 0 | 11.18 | 11.18 | 11.46 | 10.98 | 11.52 | 110,295 | 1,217,656 | 11.040 | 8.083 | 8.083 | 8.286 | 7.939 | 8.329 | 152,549 | 7.9820 | -0.18% |
| 2019-11-01 | 0 | 11.20 | 11.20 | 11.26 | 11.16 | 11.20 | 16,000 | 178,960 | 11.185 | 8.098 | 8.098 | 8.141 | 8.069 | 8.098 | 22,130 | 8.0869 | 0.72% |
| 2019-10-31 | 0 | 11.12 | 11.08 | 11.38 | 11.12 | 11.24 | 14,000 | 156,720 | 11.194 | 8.040 | 8.011 | 8.228 | 8.040 | 8.127 | 19,363 | 8.0936 | -0.71% |
| 2019-10-30 | 0 | 11.20 | 11.08 | 11.54 | - | - | 0 | 0 | - | 8.098 | 8.011 | 8.344 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 11.20 | 11.14 | 11.50 | - | - | 0 | 0 | - | 8.098 | 8.054 | 8.315 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 11.20 | 11.12 | 11.50 | 11.20 | 11.20 | 6,000 | 67,200 | 11.200 | 8.098 | 8.040 | 8.315 | 8.098 | 8.098 | 8,299 | 8.0977 | -2.61% |
| 2019-10-25 | 0 | 11.50 | 11.10 | 11.40 | 11.54 | 11.54 | 2,000 | 23,080 | 11.540 | 8.315 | 8.025 | 8.242 | 8.344 | 8.344 | 2,766 | 8.3436 | -0.35% |
| 2019-10-24 | 0 | 11.54 | 11.08 | 11.54 | 11.02 | 11.54 | 7,056 | 79,731 | 11.300 | 8.344 | 8.011 | 8.344 | 7.968 | 8.344 | 9,759 | 8.1699 | 4.34% |
| 2019-10-23 | 0 | 11.06 | 11.06 | 11.60 | 11.04 | 11.04 | 6,000 | 66,240 | 11.040 | 7.997 | 7.997 | 8.387 | 7.982 | 7.982 | 8,299 | 7.9821 | -2.98% |
| 2019-10-22 | 0 | 11.40 | 11.02 | 11.60 | - | - | 0 | 0 | - | 8.242 | 7.968 | 8.387 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 11.40 | 11.02 | 11.40 | - | - | 0 | 0 | - | 8.242 | 7.968 | 8.242 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 11.40 | 11.02 | 11.50 | - | - | 0 | 0 | - | 8.242 | 7.968 | 8.315 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 11.40 | 11.02 | 11.40 | - | - | 0 | 0 | - | 8.242 | 7.968 | 8.242 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 11.40 | 11.02 | 11.40 | 11.10 | 11.40 | 14,000 | 157,000 | 11.214 | 8.242 | 7.968 | 8.242 | 8.025 | 8.242 | 19,363 | 8.1081 | 2.70% |
| 2019-10-15 | 0 | 11.10 | 11.00 | 11.20 | 11.00 | 11.10 | 32,000 | 354,480 | 11.078 | 8.025 | 7.953 | 8.098 | 7.953 | 8.025 | 44,259 | 8.0092 | 0.36% |
| 2019-10-14 | 0 | 11.06 | 10.90 | 11.12 | 10.90 | 11.06 | 20,000 | 219,600 | 10.980 | 7.997 | 7.881 | 8.040 | 7.881 | 7.997 | 27,662 | 7.9387 | 1.10% |
| 2019-10-11 | 0 | 10.94 | 10.94 | 11.20 | 10.90 | 10.94 | 4,000 | 43,680 | 10.920 | 7.910 | 7.910 | 8.098 | 7.881 | 7.910 | 5,532 | 7.8953 | 0.37% |
| 2019-10-10 | 0 | 10.90 | 10.82 | 11.10 | 10.90 | 11.02 | 83,236 | 914,712 | 10.989 | 7.881 | 7.823 | 8.025 | 7.881 | 7.968 | 115,124 | 7.9455 | -1.09% |
| 2019-10-09 | 0 | 11.02 | 11.00 | 11.20 | 11.02 | 11.02 | 8,000 | 88,160 | 11.020 | 7.968 | 7.953 | 8.098 | 7.968 | 7.968 | 11,065 | 7.9676 | -1.61% |
| 2019-10-08 | 0 | 11.20 | 11.00 | 11.20 | 11.00 | 11.20 | 24,000 | 267,440 | 11.143 | 8.098 | 7.953 | 8.098 | 7.953 | 8.098 | 33,194 | 8.0568 | 1.82% |
| 2019-10-04 | 0 | 11.00 | 10.88 | 11.20 | 11.00 | 11.00 | 20,000 | 220,000 | 11.000 | 7.953 | 7.866 | 8.098 | 7.953 | 7.953 | 27,662 | 7.9531 | -1.79% |
| 2019-10-03 | 0 | 11.20 | 11.04 | 11.20 | - | - | 0 | 0 | - | 8.098 | 7.982 | 8.098 | - | - | 0 | - | -0.36% |
| 2019-10-02 | 0 | 11.24 | 11.00 | 11.24 | - | - | 0 | 0 | - | 8.127 | 7.953 | 8.127 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 11.24 | 11.04 | 11.24 | - | - | 0 | 0 | - | 8.127 | 7.982 | 8.127 | - | - | 0 | - | -0.88% |
| 2019-09-27 | 0 | 11.34 | 11.04 | 11.44 | 11.34 | 11.34 | 2,000 | 22,680 | 11.340 | 8.199 | 7.982 | 8.271 | 8.199 | 8.199 | 2,766 | 8.1990 | 1.25% |
| 2019-09-26 | 0 | 11.20 | 11.02 | 11.20 | 11.00 | 11.20 | 8,000 | 89,200 | 11.150 | 8.098 | 7.968 | 8.098 | 7.953 | 8.098 | 11,065 | 8.0616 | 0.00% |
| 2019-09-25 | 0 | 11.20 | 11.02 | 11.20 | 11.20 | 11.22 | 8,000 | 89,680 | 11.210 | 8.098 | 7.968 | 8.098 | 8.098 | 8.112 | 11,065 | 8.1050 | 1.63% |
| 2019-09-24 | 0 | 11.02 | 11.02 | 11.20 | 11.02 | 11.02 | 2,000 | 22,040 | 11.020 | 7.968 | 7.968 | 8.098 | 7.968 | 7.968 | 2,766 | 7.9676 | -1.78% |
| 2019-09-23 | 0 | 11.22 | 11.10 | 11.44 | - | - | 0 | 0 | - | 8.112 | 8.025 | 8.271 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 11.22 | 11.14 | 11.46 | 11.18 | 11.22 | 4,000 | 44,800 | 11.200 | 8.112 | 8.054 | 8.286 | 8.083 | 8.112 | 5,532 | 8.0977 | 0.18% |
| 2019-09-19 | 0 | 11.20 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.098 | 7.968 | 8.286 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 11.20 | 11.10 | 11.28 | 11.20 | 11.20 | 10,000 | 112,000 | 11.200 | 8.098 | 8.025 | 8.156 | 8.098 | 8.098 | 13,831 | 8.0977 | 0.72% |
| 2019-09-17 | 0 | 11.12 | 11.12 | 11.28 | 11.12 | 11.12 | 4,000 | 44,480 | 11.120 | 8.040 | 8.040 | 8.156 | 8.040 | 8.040 | 5,532 | 8.0399 | -0.71% |
| 2019-09-16 | 0 | 11.20 | 11.14 | 11.22 | - | - | 0 | 0 | - | 8.098 | 8.054 | 8.112 | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 11.20 | 11.02 | 11.32 | - | - | 0 | 0 | - | 8.098 | 7.968 | 8.184 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 11.20 | 11.00 | 11.30 | - | - | 0 | 0 | - | 8.098 | 7.953 | 8.170 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 11.20 | 11.06 | 11.30 | 11.20 | 11.28 | 22,000 | 247,080 | 11.231 | 8.098 | 7.997 | 8.170 | 8.098 | 8.156 | 30,428 | 8.1201 | 1.82% |
| 2019-09-10 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.00 | 12,000 | 132,000 | 11.000 | 7.953 | 7.953 | 8.098 | 7.953 | 7.953 | 16,597 | 7.9531 | 0.00% |
| 2019-09-09 | 0 | 11.00 | 11.00 | 11.20 | 10.72 | 11.00 | 48,000 | 521,240 | 10.859 | 7.953 | 7.953 | 8.098 | 7.751 | 7.953 | 66,389 | 7.8513 | -1.79% |
| 2019-09-06 | 0 | 11.20 | 11.08 | 11.20 | - | - | 0 | 0 | - | 8.098 | 8.011 | 8.098 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 11.20 | 10.92 | 11.20 | - | - | 0 | 0 | - | 8.098 | 7.895 | 8.098 | - | - | 0 | - | 0.00% |
| 2019-09-04 | 0 | 11.20 | 10.90 | 11.20 | - | - | 0 | 0 | - | 8.098 | 7.881 | 8.098 | - | - | 0 | - | 0.00% |
| 2019-09-03 | 0 | 11.20 | 10.80 | 11.20 | 11.10 | 11.20 | 18,000 | 200,280 | 11.127 | 8.098 | 7.809 | 8.098 | 8.025 | 8.098 | 24,896 | 8.0447 | 3.04% |
| 2019-09-02 | 0 | 11.22 | 11.08 | 11.30 | - | - | 0 | 0 | - | 7.859 | 7.761 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 11.22 | 11.04 | 11.38 | 11.22 | 11.22 | 4,000 | 44,880 | 11.220 | 7.859 | 7.733 | 7.971 | 7.859 | 7.859 | 5,711 | 7.8591 | -3.28% |
| 2019-08-29 | 0 | 11.60 | 11.26 | 11.60 | 11.30 | 11.60 | 12,000 | 138,040 | 11.503 | 8.125 | 7.887 | 8.125 | 7.915 | 8.125 | 17,132 | 8.0576 | 3.20% |
| 2019-08-28 | 0 | 11.24 | 11.18 | 11.48 | 11.24 | 11.48 | 36,000 | 408,080 | 11.336 | 7.873 | 7.831 | 8.041 | 7.873 | 8.041 | 51,395 | 7.9401 | -2.09% |
| 2019-08-27 | 0 | 11.48 | 11.24 | 11.50 | 11.30 | 11.48 | 18,000 | 203,760 | 11.320 | 8.041 | 7.873 | 8.055 | 7.915 | 8.041 | 25,697 | 7.9292 | 1.59% |
| 2019-08-26 | 0 | 11.30 | 11.04 | 11.56 | 10.84 | 11.42 | 8,000 | 88,800 | 11.100 | 7.915 | 7.733 | 8.097 | 7.593 | 7.999 | 11,421 | 7.7751 | 1.07% |
| 2019-08-23 | 0 | 11.18 | 11.18 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.831 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 11.18 | 11.16 | 11.48 | - | - | 0 | 0 | - | 7.831 | 7.817 | 8.041 | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 11.18 | 11.18 | 11.40 | 11.12 | 11.42 | 22,000 | 249,520 | 11.342 | 7.831 | 7.831 | 7.985 | 7.789 | 7.999 | 31,408 | 7.9445 | 0.54% |
| 2019-08-20 | 0 | 11.12 | 11.12 | 11.46 | - | - | 0 | 0 | - | 7.789 | 7.789 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 11.12 | 11.04 | 11.20 | 11.12 | 11.20 | 16,000 | 178,720 | 11.170 | 7.789 | 7.733 | 7.845 | 7.789 | 7.845 | 22,842 | 7.8241 | -0.18% |
| 2019-08-16 | 0 | 11.14 | 11.14 | 11.68 | 11.12 | 11.54 | 18,000 | 201,880 | 11.216 | 7.803 | 7.803 | 8.181 | 7.789 | 8.083 | 25,697 | 7.8560 | 2.20% |
| 2019-08-15 | 0 | 10.90 | 10.90 | 10.96 | 10.90 | 11.12 | 22,000 | 242,800 | 11.036 | 7.635 | 7.635 | 7.677 | 7.635 | 7.789 | 31,408 | 7.7305 | -0.18% |
| 2019-08-14 | 0 | 10.92 | 10.90 | 11.02 | 10.92 | 11.04 | 26,000 | 285,520 | 10.982 | 7.649 | 7.635 | 7.719 | 7.649 | 7.733 | 37,119 | 7.6921 | -2.33% |
| 2019-08-13 | 0 | 11.18 | 11.18 | 11.58 | 11.06 | 11.18 | 10,000 | 112,360 | 11.236 | 7.831 | 7.831 | 8.111 | 7.747 | 7.831 | 14,276 | 7.8703 | -4.12% |
| 2019-08-12 | 0 | 11.66 | 11.06 | 11.66 | 11.20 | 11.66 | 30,000 | 337,880 | 11.263 | 8.167 | 7.747 | 8.167 | 7.845 | 8.167 | 42,829 | 7.8890 | 4.29% |
| 2019-08-09 | 0 | 11.18 | 11.18 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.831 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 11.18 | 11.14 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.803 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 11.18 | 11.16 | 11.50 | 11.18 | 11.18 | 4,000 | 44,720 | 11.180 | 7.831 | 7.817 | 8.055 | 7.831 | 7.831 | 5,711 | 7.8311 | 1.64% |
| 2019-08-06 | 0 | 11.00 | 10.88 | 11.50 | 10.92 | 11.20 | 156,000 | 1,728,680 | 11.081 | 7.705 | 7.621 | 8.055 | 7.649 | 7.845 | 222,711 | 7.7620 | -1.79% |
| 2019-08-05 | 0 | 11.20 | 11.20 | 11.50 | 11.00 | 11.28 | 38,000 | 424,040 | 11.159 | 7.845 | 7.845 | 8.055 | 7.705 | 7.901 | 54,250 | 7.8164 | -0.88% |
| 2019-08-02 | 0 | 11.30 | 11.30 | 11.48 | 11.02 | 11.30 | 4,000 | 44,640 | 11.160 | 7.915 | 7.915 | 8.041 | 7.719 | 7.915 | 5,711 | 7.8171 | 0.00% |
| 2019-08-01 | 0 | 11.30 | 11.30 | 11.56 | - | - | 0 | 0 | - | 7.915 | 7.915 | 8.097 | - | - | 0 | - | 0.89% |
| 2019-07-31 | 0 | 11.20 | 11.20 | 11.50 | 11.20 | 11.36 | 14,000 | 157,240 | 11.231 | 7.845 | 7.845 | 8.055 | 7.845 | 7.957 | 19,987 | 7.8671 | -0.88% |
| 2019-07-30 | 0 | 11.30 | 11.14 | 11.50 | - | - | 0 | 0 | - | 7.915 | 7.803 | 8.055 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 11.30 | 11.06 | 11.50 | 11.30 | 11.30 | 2,000 | 22,600 | 11.300 | 7.915 | 7.747 | 8.055 | 7.915 | 7.915 | 2,855 | 7.9152 | 0.00% |
| 2019-07-26 | 0 | 11.30 | 11.22 | 11.50 | - | - | 8 | 88 | 11.000 | 7.915 | 7.859 | 8.055 | - | - | 11 | 7.7050 | 0.00% |
| 2019-07-25 | 0 | 11.30 | 11.28 | 11.48 | 11.30 | 11.30 | 4,000 | 45,200 | 11.300 | 7.915 | 7.901 | 8.041 | 7.915 | 7.915 | 5,711 | 7.9152 | -0.18% |
| 2019-07-24 | 0 | 11.32 | 11.32 | 11.50 | 11.24 | 11.60 | 30,000 | 341,360 | 11.379 | 7.929 | 7.929 | 8.055 | 7.873 | 8.125 | 42,829 | 7.9703 | 0.35% |
| 2019-07-23 | 0 | 11.28 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.901 | 7.775 | 8.125 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 11.28 | 11.16 | 11.60 | - | - | 0 | 0 | - | 7.901 | 7.817 | 8.125 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 11.28 | 11.20 | 11.58 | - | - | 1,320 | 14,678 | 11.120 | 7.901 | 7.845 | 8.111 | - | - | 1,884 | 7.7889 | 0.00% |
| 2019-07-18 | 0 | 11.28 | 11.20 | 11.60 | 11.20 | 11.28 | 20,000 | 224,800 | 11.240 | 7.901 | 7.845 | 8.125 | 7.845 | 7.901 | 28,553 | 7.8731 | -0.18% |
| 2019-07-17 | 0 | 11.30 | 11.30 | 11.38 | 10.72 | 11.34 | 136,000 | 1,509,280 | 11.098 | 7.915 | 7.915 | 7.971 | 7.509 | 7.943 | 194,159 | 7.7734 | -1.22% |
| 2019-07-16 | 0 | 11.44 | 11.42 | 11.68 | 11.44 | 11.44 | 4,800 | 54,832 | 11.423 | 8.013 | 7.999 | 8.181 | 8.013 | 8.013 | 6,853 | 8.0016 | 0.70% |
| 2019-07-15 | 0 | 11.36 | 11.36 | 11.66 | 11.30 | 11.80 | 22,293 | 256,607 | 11.511 | 7.957 | 7.957 | 8.167 | 7.915 | 8.265 | 31,826 | 8.0627 | -3.73% |
| 2019-07-12 | 0 | 11.80 | 11.62 | 11.80 | 11.88 | 11.90 | 18,481 | 219,691 | 11.887 | 8.265 | 8.139 | 8.265 | 8.321 | 8.335 | 26,384 | 8.3266 | 0.85% |
| 2019-07-11 | 0 | 11.70 | 11.70 | 11.84 | - | - | 400 | 4,640 | 11.600 | 8.195 | 8.195 | 8.293 | - | - | 571 | 8.1253 | 0.00% |
| 2019-07-10 | 0 | 11.70 | 11.66 | 11.84 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.195 | 8.167 | 8.293 | 8.195 | 8.195 | 5,711 | 8.1954 | 0.34% |
| 2019-07-09 | 0 | 11.66 | 11.62 | 11.84 | - | - | 0 | 0 | - | 8.167 | 8.139 | 8.293 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 11.66 | 11.60 | 11.84 | - | - | 0 | 0 | - | 8.167 | 8.125 | 8.293 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 11.66 | 11.62 | 11.84 | - | - | 0 | 0 | - | 8.167 | 8.139 | 8.293 | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 11.66 | 11.62 | 11.84 | 11.64 | 11.82 | 22,000 | 256,760 | 11.671 | 8.167 | 8.139 | 8.293 | 8.153 | 8.279 | 31,408 | 8.1750 | 0.00% |
| 2019-07-03 | 0 | 11.66 | 11.66 | 11.82 | 11.64 | 11.64 | 4,000 | 46,560 | 11.640 | 8.167 | 8.167 | 8.279 | 8.153 | 8.153 | 5,711 | 8.1533 | 0.17% |
| 2019-07-02 | 0 | 11.64 | 11.64 | 11.80 | 11.56 | 11.82 | 8,400 | 97,896 | 11.654 | 8.153 | 8.153 | 8.265 | 8.097 | 8.279 | 11,992 | 8.1633 | -1.52% |
| 2019-06-28 | 0 | 11.82 | 11.82 | 11.98 | 11.82 | 11.82 | 2,000 | 23,640 | 11.820 | 8.279 | 8.279 | 8.391 | 8.279 | 8.279 | 2,855 | 8.2794 | -0.84% |
| 2019-06-27 | 0 | 11.92 | 11.92 | 12.04 | 11.92 | 11.98 | 16,000 | 190,960 | 11.935 | 8.349 | 8.349 | 8.434 | 8.349 | 8.391 | 22,842 | 8.3600 | 0.68% |
| 2019-06-26 | 0 | 11.84 | 11.84 | 12.16 | - | - | 0 | 0 | - | 8.293 | 8.293 | 8.518 | - | - | 0 | - | 0.34% |
| 2019-06-25 | 0 | 11.80 | 11.80 | 12.06 | - | - | 0 | 0 | - | 8.265 | 8.265 | 8.448 | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.265 | 8.265 | 8.405 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 11.80 | 11.80 | 12.10 | 11.78 | 12.20 | 12,000 | 142,760 | 11.897 | 8.265 | 8.265 | 8.476 | 8.251 | 8.546 | 17,132 | 8.3331 | -0.34% |
| 2019-06-20 | 0 | 11.84 | 11.78 | 11.84 | 11.78 | 11.88 | 16,000 | 189,240 | 11.828 | 8.293 | 8.251 | 8.293 | 8.251 | 8.321 | 22,842 | 8.2847 | 0.00% |
| 2019-06-19 | 0 | 11.84 | 11.62 | 11.84 | 11.86 | 11.88 | 40,000 | 474,600 | 11.865 | 8.293 | 8.139 | 8.293 | 8.307 | 8.321 | 57,105 | 8.3109 | 2.07% |
| 2019-06-18 | 0 | 11.60 | 11.54 | 11.88 | - | - | 0 | 0 | - | 8.125 | 8.083 | 8.321 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 11.60 | 11.60 | 11.86 | - | - | 0 | 0 | - | 8.125 | 8.125 | 8.307 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.60 | 3,620 | 41,732 | 11.528 | 8.125 | 8.125 | 8.251 | 8.125 | 8.125 | 5,168 | 8.0750 | -0.85% |
| 2019-06-13 | 0 | 11.70 | 11.28 | 11.84 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 8.195 | 7.901 | 8.293 | 8.195 | 8.195 | 14,276 | 8.1954 | 0.86% |
| 2019-06-12 | 0 | 11.60 | 11.60 | 11.66 | 11.60 | 11.68 | 32,000 | 371,840 | 11.620 | 8.125 | 8.125 | 8.167 | 8.125 | 8.181 | 45,684 | 8.1393 | -1.02% |
| 2019-06-11 | 0 | 11.72 | 11.60 | 11.88 | 11.70 | 11.72 | 50,000 | 585,920 | 11.718 | 8.209 | 8.125 | 8.321 | 8.195 | 8.209 | 71,382 | 8.2082 | -0.17% |
| 2019-06-10 | 0 | 11.74 | 11.74 | 11.92 | 11.74 | 11.80 | 10,000 | 117,760 | 11.776 | 8.223 | 8.223 | 8.349 | 8.223 | 8.265 | 14,276 | 8.2486 | -1.18% |
| 2019-06-06 | 0 | 11.88 | 11.80 | 11.90 | - | - | 0 | 0 | - | 8.321 | 8.265 | 8.335 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 11.88 | 11.72 | 11.92 | 11.72 | 11.88 | 18,000 | 213,000 | 11.833 | 8.321 | 8.209 | 8.349 | 8.209 | 8.321 | 25,697 | 8.2888 | 2.41% |
| 2019-06-04 | 0 | 11.60 | 11.54 | 11.90 | 11.60 | 11.70 | 12,000 | 139,840 | 11.653 | 8.125 | 8.083 | 8.335 | 8.125 | 8.195 | 17,132 | 8.1627 | -2.36% |
| 2019-06-03 | 0 | 11.88 | 11.74 | 11.92 | - | - | 0 | 0 | - | 8.321 | 8.223 | 8.349 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 11.88 | 11.68 | 11.90 | 11.86 | 11.88 | 10,000 | 118,680 | 11.868 | 8.321 | 8.181 | 8.335 | 8.307 | 8.321 | 14,276 | 8.3130 | 1.02% |
| 2019-05-30 | 0 | 11.76 | 11.76 | 11.90 | 11.66 | 11.88 | 22,000 | 259,160 | 11.780 | 8.237 | 8.237 | 8.335 | 8.167 | 8.321 | 31,408 | 8.2514 | -0.84% |
| 2019-05-29 | 0 | 11.86 | 11.86 | 11.96 | 11.76 | 11.90 | 22,000 | 260,360 | 11.835 | 8.307 | 8.307 | 8.377 | 8.237 | 8.335 | 31,408 | 8.2896 | -0.34% |
| 2019-05-28 | 0 | 11.90 | 11.76 | 11.98 | - | - | 0 | 0 | - | 8.335 | 8.237 | 8.391 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 11.90 | 11.90 | 12.02 | 11.84 | 11.90 | 12,000 | 142,360 | 11.863 | 8.335 | 8.335 | 8.420 | 8.293 | 8.335 | 17,132 | 8.3098 | -1.00% |
| 2019-05-24 | 0 | 12.02 | 11.86 | 12.06 | - | - | 0 | 0 | - | 8.420 | 8.307 | 8.448 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 12.02 | 11.80 | 12.02 | - | - | 0 | 0 | - | 8.420 | 8.265 | 8.420 | - | - | 0 | - | -0.50% |
| 2019-05-22 | 0 | 12.08 | 11.94 | 12.08 | 12.08 | 12.08 | 2,000 | 24,160 | 12.080 | 8.462 | 8.363 | 8.462 | 8.462 | 8.462 | 2,855 | 8.4615 | 1.34% |
| 2019-05-21 | 0 | 11.92 | 11.90 | 12.16 | 11.92 | 12.00 | 8,000 | 95,840 | 11.980 | 8.349 | 8.335 | 8.518 | 8.349 | 8.405 | 11,421 | 8.3915 | -0.67% |
| 2019-05-20 | 0 | 12.00 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.405 | 8.335 | 8.405 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 12.00 | 11.94 | 12.20 | - | - | 0 | 0 | - | 8.405 | 8.363 | 8.546 | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 12.00 | 11.96 | 12.20 | 12.00 | 12.00 | 8,000 | 96,000 | 12.000 | 8.405 | 8.377 | 8.546 | 8.405 | 8.405 | 11,421 | 8.4055 | -2.12% |
| 2019-05-15 | 0 | 12.26 | 11.98 | 12.26 | 12.18 | 12.30 | 52,000 | 634,640 | 12.205 | 8.588 | 8.391 | 8.588 | 8.532 | 8.616 | 74,237 | 8.5488 | 2.17% |
| 2019-05-14 | 0 | 12.00 | 12.00 | 12.14 | 11.98 | 11.98 | 8,000 | 95,840 | 11.980 | 8.405 | 8.405 | 8.504 | 8.391 | 8.391 | 11,421 | 8.3915 | 0.17% |
| 2019-05-10 | 0 | 11.98 | 11.92 | 12.16 | 11.92 | 12.20 | 16,000 | 191,520 | 11.970 | 8.391 | 8.349 | 8.518 | 8.349 | 8.546 | 22,842 | 8.3845 | 0.84% |
| 2019-05-09 | 0 | 11.88 | 11.82 | 12.00 | 11.82 | 12.00 | 16,000 | 190,920 | 11.933 | 8.321 | 8.279 | 8.405 | 8.279 | 8.405 | 22,842 | 8.3582 | -2.62% |
| 2019-05-08 | 0 | 12.20 | 11.88 | 12.24 | 12.08 | 12.32 | 62,000 | 757,000 | 12.210 | 8.546 | 8.321 | 8.574 | 8.462 | 8.630 | 88,513 | 8.5524 | 0.83% |
| 2019-05-07 | 0 | 12.10 | 11.88 | 12.40 | - | - | 0 | 0 | - | 8.476 | 8.321 | 8.686 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 12.10 | 11.84 | 12.38 | 11.78 | 12.12 | 22,000 | 265,600 | 12.073 | 8.476 | 8.293 | 8.672 | 8.251 | 8.490 | 31,408 | 8.4564 | 0.00% |
| 2019-05-03 | 0 | 12.10 | 12.10 | 12.30 | 12.10 | 12.10 | 6,000 | 72,600 | 12.100 | 8.476 | 8.476 | 8.616 | 8.476 | 8.476 | 8,566 | 8.4755 | -1.63% |
| 2019-05-02 | 0 | 12.30 | 12.12 | 12.40 | 12.30 | 12.30 | 8,000 | 98,400 | 12.300 | 8.616 | 8.490 | 8.686 | 8.616 | 8.616 | 11,421 | 8.6156 | 0.00% |
| 2019-04-30 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 8.616 | 8.616 | 8.686 | 8.616 | 8.616 | 5,711 | 8.6156 | 0.16% |
| 2019-04-29 | 0 | 12.28 | 12.22 | 12.40 | 12.18 | 12.30 | 26,478 | 323,623 | 12.222 | 8.602 | 8.560 | 8.686 | 8.532 | 8.616 | 37,801 | 8.5612 | 0.66% |
| 2019-04-26 | 0 | 12.20 | 12.02 | 12.20 | 12.10 | 12.42 | 10,946 | 134,817 | 12.317 | 8.546 | 8.420 | 8.546 | 8.476 | 8.700 | 15,627 | 8.6272 | 1.67% |
| 2019-04-25 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.20 | 23,195 | 280,116 | 12.077 | 8.405 | 8.405 | 8.616 | 8.405 | 8.546 | 33,114 | 8.4591 | -0.66% |
| 2019-04-24 | 0 | 12.08 | 11.84 | 12.20 | - | - | 0 | 0 | - | 8.462 | 8.293 | 8.546 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 12.08 | 11.90 | 12.20 | 12.08 | 12.08 | 4,000 | 48,320 | 12.080 | 8.462 | 8.335 | 8.546 | 8.462 | 8.462 | 5,711 | 8.4615 | -0.82% |
| 2019-04-18 | 0 | 12.18 | 11.86 | 12.18 | 12.20 | 12.20 | 10,000 | 122,000 | 12.200 | 8.532 | 8.307 | 8.532 | 8.546 | 8.546 | 14,276 | 8.5456 | 2.18% |
| 2019-04-17 | 0 | 11.92 | 11.84 | 12.30 | - | - | 0 | 0 | - | 8.349 | 8.293 | 8.616 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 11.92 | 11.72 | 12.10 | 11.92 | 12.04 | 50,945 | 611,083 | 11.995 | 8.349 | 8.209 | 8.476 | 8.349 | 8.434 | 72,731 | 8.4020 | -0.67% |
| 2019-04-15 | 0 | 12.00 | 11.74 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.405 | 8.223 | 8.405 | 8.405 | 8.405 | 2,855 | 8.4055 | 0.00% |
| 2019-04-12 | 0 | 12.00 | 11.66 | 12.00 | - | - | 0 | 0 | - | 8.405 | 8.167 | 8.405 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.405 | 8.125 | 8.405 | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 12.00 | 11.96 | 12.00 | 11.96 | 12.00 | 4,000 | 47,920 | 11.980 | 8.405 | 8.377 | 8.405 | 8.377 | 8.405 | 5,711 | 8.3915 | 0.00% |
| 2019-04-09 | 0 | 12.00 | 11.86 | 12.00 | 11.98 | 12.00 | 12,000 | 143,800 | 11.983 | 8.405 | 8.307 | 8.405 | 8.391 | 8.405 | 17,132 | 8.3938 | 0.17% |
| 2019-04-08 | 0 | 11.98 | 11.84 | 12.00 | 11.98 | 11.98 | 6,000 | 71,880 | 11.980 | 8.391 | 8.293 | 8.405 | 8.391 | 8.391 | 8,566 | 8.3915 | 0.00% |
| 2019-04-04 | 0 | 11.98 | 11.82 | 12.00 | 11.80 | 11.98 | 26,000 | 307,520 | 11.828 | 8.391 | 8.279 | 8.405 | 8.265 | 8.391 | 37,119 | 8.2848 | 0.17% |
| 2019-04-03 | 0 | 11.96 | 11.80 | 11.98 | 11.70 | 12.00 | 34,000 | 405,320 | 11.921 | 8.377 | 8.265 | 8.391 | 8.195 | 8.405 | 48,540 | 8.3503 | 0.67% |
| 2019-04-02 | 0 | 11.88 | 11.80 | 11.90 | 11.80 | 11.88 | 14,000 | 165,440 | 11.817 | 8.321 | 8.265 | 8.335 | 8.265 | 8.321 | 19,987 | 8.2774 | 0.34% |
| 2019-04-01 | 0 | 11.84 | 11.70 | 11.96 | 11.68 | 11.96 | 44,372 | 520,235 | 11.724 | 8.293 | 8.195 | 8.377 | 8.181 | 8.377 | 63,347 | 8.2125 | -0.17% |
| 2019-03-29 | 0 | 11.86 | 11.72 | 11.90 | 11.86 | 12.00 | 12,000 | 142,600 | 11.883 | 8.307 | 8.209 | 8.335 | 8.307 | 8.405 | 17,132 | 8.3238 | 0.00% |
| 2019-03-28 | 0 | 11.86 | 11.86 | 12.00 | 11.80 | 11.86 | 22,000 | 260,600 | 11.845 | 8.307 | 8.307 | 8.405 | 8.265 | 8.307 | 31,408 | 8.2972 | 0.51% |
| 2019-03-27 | 0 | 11.80 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.265 | 8.111 | 8.265 | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 11.80 | 11.62 | 11.82 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.265 | 8.139 | 8.279 | 8.265 | 8.265 | 8,566 | 8.2654 | 0.34% |
| 2019-03-25 | 0 | 11.76 | 11.60 | 11.76 | 11.56 | 11.80 | 34,000 | 395,960 | 11.646 | 8.237 | 8.125 | 8.237 | 8.097 | 8.265 | 48,540 | 8.1575 | 1.38% |
| 2019-03-22 | 0 | 11.60 | 11.54 | 11.80 | 11.58 | 11.80 | 132,237 | 1,540,927 | 11.653 | 8.125 | 8.083 | 8.265 | 8.111 | 8.265 | 188,786 | 8.1623 | 0.17% |
| 2019-03-21 | 0 | 11.58 | 11.46 | 11.58 | 11.48 | 11.58 | 12,000 | 137,960 | 11.497 | 8.111 | 8.027 | 8.111 | 8.041 | 8.111 | 17,132 | 8.0529 | 0.00% |
| 2019-03-20 | 0 | 11.58 | 11.54 | 11.58 | 11.38 | 11.72 | 60,000 | 692,960 | 11.549 | 8.111 | 8.083 | 8.111 | 7.971 | 8.209 | 85,658 | 8.0898 | 1.94% |
| 2019-03-19 | 0 | 11.36 | 11.36 | 11.52 | 11.34 | 11.54 | 22,734 | 258,624 | 11.376 | 7.957 | 7.957 | 8.069 | 7.943 | 8.083 | 32,456 | 7.9685 | -1.05% |
| 2019-03-18 | 0 | 11.48 | 11.40 | 11.48 | 11.46 | 11.48 | 8,000 | 91,760 | 11.470 | 8.041 | 7.985 | 8.041 | 8.027 | 8.041 | 11,421 | 8.0343 | -0.17% |
| 2019-03-15 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 16,000 | 184,000 | 11.500 | 8.055 | 7.985 | 8.055 | 8.055 | 8.055 | 22,842 | 8.0553 | 0.52% |
| 2019-03-14 | 0 | 11.44 | 11.30 | 11.46 | - | - | 0 | 0 | - | 8.013 | 7.915 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 11.44 | 11.32 | 11.44 | 11.30 | 11.44 | 26,000 | 296,880 | 11.418 | 8.013 | 7.929 | 8.013 | 7.915 | 8.013 | 37,119 | 7.9982 | 0.53% |
| 2019-03-12 | 0 | 11.38 | 11.32 | 11.38 | 11.30 | 11.42 | 44,600 | 504,084 | 11.302 | 7.971 | 7.929 | 7.971 | 7.915 | 7.999 | 63,673 | 7.9168 | -0.18% |
| 2019-03-11 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.40 | 31,520 | 357,285 | 11.335 | 7.985 | 7.915 | 7.985 | 7.915 | 7.985 | 44,999 | 7.9398 | 0.18% |
| 2019-03-08 | 0 | 11.38 | 11.38 | 11.44 | 11.38 | 11.46 | 162,000 | 1,853,960 | 11.444 | 7.971 | 7.971 | 8.013 | 7.971 | 8.027 | 231,277 | 8.0162 | -0.70% |
| 2019-03-07 | 0 | 11.46 | 11.36 | 11.46 | 11.22 | 11.46 | 22,000 | 249,280 | 11.331 | 8.027 | 7.957 | 8.027 | 7.859 | 8.027 | 31,408 | 7.9368 | -0.35% |
| 2019-03-06 | 0 | 11.50 | 11.32 | 11.56 | 11.30 | 11.60 | 40,000 | 463,080 | 11.577 | 8.055 | 7.929 | 8.097 | 7.915 | 8.125 | 57,105 | 8.1092 | 1.77% |
| 2019-03-05 | 0 | 11.30 | 11.26 | 11.30 | 11.24 | 11.30 | 24,000 | 270,960 | 11.290 | 7.915 | 7.887 | 7.915 | 7.873 | 7.915 | 34,263 | 7.9082 | 0.36% |
| 2019-03-04 | 0 | 11.26 | 11.22 | 11.30 | 11.26 | 11.30 | 40,324 | 455,468 | 11.295 | 7.887 | 7.859 | 7.915 | 7.887 | 7.915 | 57,568 | 7.9118 | -0.35% |
| 2019-03-01 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.30 | 8,307 | 93,869 | 11.300 | 7.915 | 7.845 | 7.915 | 7.915 | 7.915 | 11,859 | 7.9152 | 0.00% |
| 2019-02-28 | 0 | 11.30 | 11.20 | 11.32 | 11.20 | 11.30 | 64,000 | 718,520 | 11.227 | 7.915 | 7.845 | 7.929 | 7.845 | 7.915 | 91,369 | 7.8640 | -0.70% |
| 2019-02-27 | 0 | 11.38 | 11.28 | 11.38 | 11.28 | 11.38 | 10,000 | 113,200 | 11.320 | 7.971 | 7.901 | 7.971 | 7.901 | 7.971 | 14,276 | 7.9292 | 0.71% |
| 2019-02-26 | 0 | 11.30 | 11.26 | 11.38 | 11.30 | 11.32 | 10,000 | 113,080 | 11.308 | 7.915 | 7.887 | 7.971 | 7.915 | 7.929 | 14,276 | 7.9208 | -1.40% |
| 2019-02-25 | 0 | 11.46 | 11.34 | 11.46 | - | - | 4,000 | 45,840 | 11.460 | 8.027 | 7.943 | 8.027 | - | - | 5,711 | 8.0273 | 0.00% |
| 2019-02-22 | 0 | 11.46 | 11.32 | 11.46 | 11.46 | 11.48 | 20,000 | 229,560 | 11.478 | 8.027 | 7.929 | 8.027 | 8.027 | 8.041 | 28,553 | 8.0399 | -0.35% |
| 2019-02-21 | 0 | 11.50 | 11.36 | 11.50 | 11.30 | 11.56 | 10,000 | 114,040 | 11.404 | 8.055 | 7.957 | 8.055 | 7.915 | 8.097 | 14,276 | 7.9880 | 1.77% |
| 2019-02-20 | 0 | 11.30 | 11.30 | 11.32 | 11.30 | 11.32 | 16,000 | 180,840 | 11.303 | 7.915 | 7.915 | 7.929 | 7.915 | 7.929 | 22,842 | 7.9169 | 0.18% |
| 2019-02-19 | 0 | 11.28 | 11.22 | 11.40 | - | - | 0 | 0 | - | 7.901 | 7.859 | 7.985 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 11.28 | 11.22 | 11.30 | 11.20 | 11.28 | 20,000 | 224,160 | 11.208 | 7.901 | 7.859 | 7.915 | 7.845 | 7.901 | 28,553 | 7.8507 | -0.18% |
| 2019-02-15 | 0 | 11.30 | 11.20 | 11.44 | 11.30 | 11.30 | 2,792 | 31,391 | 11.243 | 7.915 | 7.845 | 8.013 | 7.915 | 7.915 | 3,986 | 7.8754 | -1.22% |
| 2019-02-14 | 0 | 11.44 | 11.30 | 11.48 | 11.44 | 11.48 | 12,000 | 137,360 | 11.447 | 8.013 | 7.915 | 8.041 | 8.013 | 8.041 | 17,132 | 8.0179 | 0.00% |
| 2019-02-13 | 0 | 11.44 | 11.28 | 11.48 | - | - | 0 | 0 | - | 8.013 | 7.901 | 8.041 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 11.44 | 11.22 | 11.46 | - | - | 0 | 0 | - | 8.013 | 7.859 | 8.027 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 11.44 | 11.22 | 11.58 | - | - | 0 | 0 | - | 8.013 | 7.859 | 8.111 | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 11.44 | 11.30 | 11.44 | 11.30 | 11.44 | 10,000 | 113,520 | 11.352 | 8.013 | 7.915 | 8.013 | 7.915 | 8.013 | 14,276 | 7.9516 | 0.35% |
| 2019-02-04 | 0 | 11.40 | 11.14 | 11.40 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 7.985 | 7.803 | 7.985 | 7.985 | 7.985 | 2,855 | 7.9852 | 2.15% |
| 2019-02-01 | 0 | 11.16 | 11.16 | 11.38 | - | - | 0 | 0 | - | 7.817 | 7.817 | 7.971 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 11.16 | 11.14 | 11.34 | - | - | 0 | 0 | - | 7.817 | 7.803 | 7.943 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 11.16 | 11.16 | 11.30 | 11.14 | 11.14 | 2,000 | 22,280 | 11.140 | 7.817 | 7.817 | 7.915 | 7.803 | 7.803 | 2,855 | 7.8031 | -1.59% |
| 2019-01-29 | 0 | 11.34 | 11.18 | 11.34 | 11.34 | 11.34 | 10,000 | 113,400 | 11.340 | 7.943 | 7.831 | 7.943 | 7.943 | 7.943 | 14,276 | 7.9432 | 0.00% |
| 2019-01-28 | 0 | 11.34 | 11.28 | 11.36 | 11.18 | 11.36 | 12,000 | 134,880 | 11.240 | 7.943 | 7.901 | 7.957 | 7.831 | 7.957 | 17,132 | 7.8731 | 1.25% |
| 2019-01-25 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.42 | 30,913 | 346,043 | 11.194 | 7.845 | 7.845 | 7.915 | 7.775 | 7.999 | 44,133 | 7.8410 | -0.36% |
| 2019-01-24 | 0 | 11.24 | 11.16 | 11.30 | - | - | 0 | 0 | - | 7.873 | 7.817 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 11.24 | 11.10 | 11.30 | 11.12 | 11.24 | 10,000 | 111,680 | 11.168 | 7.873 | 7.775 | 7.915 | 7.789 | 7.873 | 14,276 | 7.8227 | 0.36% |
| 2019-01-22 | 0 | 11.20 | 11.10 | 11.30 | - | - | 0 | 0 | - | 7.845 | 7.775 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 11.20 | 11.10 | 11.30 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 7.845 | 7.775 | 7.915 | 7.845 | 7.845 | 2,855 | 7.8451 | 0.00% |
| 2019-01-18 | 0 | 11.20 | 11.08 | 11.30 | 11.06 | 11.20 | 16,000 | 177,520 | 11.095 | 7.845 | 7.761 | 7.915 | 7.747 | 7.845 | 22,842 | 7.7716 | -0.71% |
| 2019-01-17 | 0 | 11.28 | 11.10 | 11.28 | 11.10 | 11.30 | 52,120 | 587,381 | 11.270 | 7.901 | 7.775 | 7.901 | 7.775 | 7.915 | 74,408 | 7.8940 | 0.00% |
| 2019-01-16 | 0 | 11.28 | 11.04 | 11.28 | - | - | 0 | 0 | - | 7.901 | 7.733 | 7.901 | - | - | 0 | - | -0.18% |
| 2019-01-15 | 0 | 11.30 | 11.12 | 11.30 | - | - | 0 | 0 | - | 7.915 | 7.789 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 11.30 | 11.04 | 11.30 | - | - | 0 | 0 | - | 7.915 | 7.733 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 11.30 | 11.02 | 11.30 | - | - | 0 | 0 | - | 7.915 | 7.719 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 11.30 | 11.10 | 11.30 | - | - | 0 | 0 | - | 7.915 | 7.775 | 7.915 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 11.30 | 11.04 | 11.30 | 10.86 | 11.34 | 102,000 | 1,132,200 | 11.100 | 7.915 | 7.733 | 7.915 | 7.607 | 7.943 | 145,619 | 7.7751 | 0.18% |
| 2019-01-08 | 0 | 11.28 | 11.14 | 11.28 | - | - | 0 | 0 | - | 7.901 | 7.803 | 7.901 | - | - | 0 | - | -0.70% |
| 2019-01-07 | 0 | 11.36 | 11.02 | 11.36 | 11.00 | 11.38 | 22,000 | 243,400 | 11.064 | 7.957 | 7.719 | 7.957 | 7.705 | 7.971 | 31,408 | 7.7496 | 2.34% |
| 2019-01-04 | 0 | 11.10 | 11.02 | 11.30 | 11.02 | 11.10 | 38,000 | 421,080 | 11.081 | 7.775 | 7.719 | 7.915 | 7.719 | 7.775 | 54,250 | 7.7618 | 0.91% |
| 2019-01-03 | 0 | 11.00 | 11.00 | 11.16 | 11.00 | 11.20 | 40,000 | 444,840 | 11.121 | 7.705 | 7.705 | 7.817 | 7.705 | 7.845 | 57,105 | 7.7898 | -0.18% |
| 2019-01-02 | 0 | 11.02 | 11.02 | 11.10 | 10.98 | 11.20 | 68,000 | 749,240 | 11.018 | 7.719 | 7.719 | 7.775 | 7.691 | 7.845 | 97,079 | 7.7178 | -0.36% |
| 2018-12-31 | 0 | 11.06 | 11.06 | 11.26 | 11.04 | 11.20 | 26,000 | 289,320 | 11.128 | 7.747 | 7.747 | 7.887 | 7.733 | 7.845 | 37,119 | 7.7945 | -1.25% |
| 2018-12-28 | 0 | 11.20 | 11.04 | 11.40 | 11.02 | 11.72 | 38,000 | 430,560 | 11.331 | 7.845 | 7.733 | 7.985 | 7.719 | 8.209 | 54,250 | 7.9366 | 1.63% |
| 2018-12-27 | 0 | 11.02 | 11.00 | 11.20 | 11.02 | 11.08 | 36,000 | 397,640 | 11.046 | 7.719 | 7.705 | 7.845 | 7.719 | 7.761 | 51,395 | 7.7369 | -0.54% |
| 2018-12-24 | 0 | 11.08 | 11.06 | 11.20 | 11.06 | 11.20 | 6,000 | 66,680 | 11.113 | 7.761 | 7.747 | 7.845 | 7.747 | 7.845 | 8,566 | 7.7844 | -1.07% |
| 2018-12-21 | 0 | 11.20 | 11.14 | 11.20 | 11.16 | 11.40 | 99,809 | 1,125,327 | 11.275 | 7.845 | 7.803 | 7.845 | 7.817 | 7.985 | 142,491 | 7.8975 | -1.75% |
| 2018-12-20 | 0 | 11.40 | 11.30 | 11.46 | - | - | 0 | 0 | - | 7.985 | 7.915 | 8.027 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 11.40 | 11.32 | 11.50 | - | - | 0 | 0 | - | 7.985 | 7.929 | 8.055 | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.40 | 3,588 | 40,776 | 11.365 | 7.985 | 7.985 | 8.055 | 7.985 | 7.985 | 5,122 | 7.9604 | -0.18% |
| 2018-12-17 | 0 | 11.42 | 11.34 | 11.42 | - | - | 0 | 0 | - | 7.999 | 7.943 | 7.999 | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 11.42 | 11.32 | 11.58 | - | - | 0 | 0 | - | 7.999 | 7.929 | 8.111 | - | - | 0 | - | 0.00% |
| 2018-12-13 | 0 | 11.42 | 11.32 | 11.58 | 11.30 | 11.42 | 12,000 | 136,800 | 11.400 | 7.999 | 7.929 | 8.111 | 7.915 | 7.999 | 17,132 | 7.9852 | 1.33% |
| 2018-12-12 | 0 | 11.42 | 11.42 | 11.68 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 7.894 | 7.894 | 8.074 | 7.867 | 7.867 | 2,893 | 7.8665 | -2.06% |
| 2018-12-11 | 0 | 11.66 | 11.30 | 11.66 | 11.20 | 11.66 | 10,000 | 114,240 | 11.424 | 8.060 | 7.811 | 8.060 | 7.742 | 8.060 | 14,466 | 7.8969 | 3.92% |
| 2018-12-10 | 0 | 11.22 | 11.22 | 11.48 | 11.22 | 11.40 | 44,555 | 506,711 | 11.373 | 7.756 | 7.756 | 7.936 | 7.756 | 7.880 | 64,455 | 7.8615 | -2.43% |
| 2018-12-07 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.50 | 30,000 | 344,800 | 11.493 | 7.949 | 7.880 | 7.949 | 7.880 | 7.949 | 43,399 | 7.9449 | 0.35% |
| 2018-12-06 | 0 | 11.46 | 11.44 | 11.52 | 11.46 | 11.56 | 16,000 | 183,880 | 11.493 | 7.922 | 7.908 | 7.963 | 7.922 | 7.991 | 23,146 | 7.9443 | -0.17% |
| 2018-12-05 | 0 | 11.48 | 11.48 | 11.78 | 11.48 | 11.50 | 4,187 | 48,099 | 11.488 | 7.936 | 7.936 | 8.143 | 7.936 | 7.949 | 6,057 | 7.9410 | -3.20% |
| 2018-12-04 | 0 | 11.86 | 11.60 | 11.86 | 11.60 | 11.88 | 13,375 | 158,197 | 11.828 | 8.198 | 8.019 | 8.198 | 8.019 | 8.212 | 19,349 | 8.1761 | 1.89% |
| 2018-12-03 | 0 | 11.64 | 11.64 | 11.80 | 11.64 | 11.70 | 44,000 | 513,080 | 11.661 | 8.046 | 8.046 | 8.157 | 8.046 | 8.088 | 63,652 | 8.0607 | 1.57% |
| 2018-11-30 | 0 | 11.46 | 11.34 | 11.80 | 11.46 | 11.84 | 66,000 | 777,280 | 11.777 | 7.922 | 7.839 | 8.157 | 7.922 | 8.184 | 95,478 | 8.1409 | -2.05% |
| 2018-11-29 | 0 | 11.70 | 11.70 | 11.84 | 11.64 | 11.84 | 26,000 | 305,120 | 11.735 | 8.088 | 8.088 | 8.184 | 8.046 | 8.184 | 37,613 | 8.1122 | -0.51% |
| 2018-11-28 | 0 | 11.76 | 11.62 | 11.78 | 11.56 | 11.78 | 48,000 | 561,280 | 11.693 | 8.129 | 8.032 | 8.143 | 7.991 | 8.143 | 69,439 | 8.0831 | -0.68% |
| 2018-11-27 | 0 | 11.84 | 11.62 | 11.84 | 11.58 | 11.84 | 36,000 | 424,320 | 11.787 | 8.184 | 8.032 | 8.184 | 8.005 | 8.184 | 52,079 | 8.1476 | 2.42% |
| 2018-11-26 | 0 | 11.56 | 11.56 | 11.84 | - | - | 6,000 | 69,360 | 11.560 | 7.991 | 7.991 | 8.184 | - | - | 8,680 | 7.9909 | 0.00% |
| 2018-11-23 | 0 | 11.56 | 11.56 | 11.90 | 11.46 | 11.80 | 64,000 | 749,280 | 11.708 | 7.991 | 7.991 | 8.226 | 7.922 | 8.157 | 92,585 | 8.0929 | 0.17% |
| 2018-11-22 | 0 | 11.54 | 11.38 | 11.64 | 11.40 | 11.62 | 14,000 | 161,360 | 11.526 | 7.977 | 7.867 | 8.046 | 7.880 | 8.032 | 20,253 | 7.9672 | -0.17% |
| 2018-11-21 | 0 | 11.56 | 11.30 | 11.66 | 11.48 | 11.56 | 28,000 | 323,200 | 11.543 | 7.991 | 7.811 | 8.060 | 7.936 | 7.991 | 40,506 | 7.9791 | 3.03% |
| 2018-11-20 | 0 | 11.22 | 11.22 | 11.50 | - | - | 0 | 0 | - | 7.756 | 7.756 | 7.949 | - | - | 0 | - | 0.18% |
| 2018-11-19 | 0 | 11.20 | 11.20 | 11.40 | 11.20 | 11.42 | 6,000 | 68,080 | 11.347 | 7.742 | 7.742 | 7.880 | 7.742 | 7.894 | 8,680 | 7.8435 | 0.72% |
| 2018-11-16 | 0 | 11.12 | 11.04 | 11.34 | 11.02 | 11.24 | 20,000 | 223,440 | 11.172 | 7.687 | 7.631 | 7.839 | 7.618 | 7.770 | 28,933 | 7.7227 | -0.71% |
| 2018-11-15 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.26 | 16,000 | 179,440 | 11.215 | 7.742 | 7.742 | 7.784 | 7.742 | 7.784 | 23,146 | 7.7525 | -0.36% |
| 2018-11-14 | 0 | 11.24 | 11.12 | 11.78 | - | - | 0 | 0 | - | 7.770 | 7.687 | 8.143 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 11.24 | 11.24 | 11.62 | 11.10 | 11.60 | 6,000 | 68,600 | 11.433 | 7.770 | 7.770 | 8.032 | 7.673 | 8.019 | 8,680 | 7.9034 | 0.72% |
| 2018-11-12 | 0 | 11.16 | 11.14 | 11.64 | 11.16 | 11.56 | 4,000 | 45,440 | 11.360 | 7.714 | 7.701 | 8.046 | 7.714 | 7.991 | 5,787 | 7.8527 | -0.89% |
| 2018-11-09 | 0 | 11.26 | 11.20 | 11.56 | - | - | 934 | 10,292 | 11.019 | 7.784 | 7.742 | 7.991 | - | - | 1,351 | 7.6172 | 0.00% |
| 2018-11-08 | 0 | 11.26 | 11.10 | 11.78 | - | - | 0 | 0 | - | 7.784 | 7.673 | 8.143 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 11.26 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.784 | 7.742 | 8.157 | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 11.26 | 11.10 | 11.68 | - | - | 0 | 0 | - | 7.784 | 7.673 | 8.074 | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 11.26 | 11.00 | 11.78 | - | - | 0 | 0 | - | 7.784 | 7.604 | 8.143 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 11.26 | 11.16 | 11.28 | 11.20 | 11.26 | 26,000 | 291,520 | 11.212 | 7.784 | 7.714 | 7.797 | 7.742 | 7.784 | 37,613 | 7.7506 | 1.44% |
| 2018-11-01 | 0 | 11.10 | 11.00 | 11.18 | 10.84 | 11.12 | 32,000 | 351,160 | 10.974 | 7.673 | 7.604 | 7.728 | 7.493 | 7.687 | 46,292 | 7.5857 | -0.72% |
| 2018-10-31 | 0 | 11.18 | 10.66 | 11.20 | 11.08 | 11.18 | 39,197 | 435,136 | 11.101 | 7.728 | 7.369 | 7.742 | 7.659 | 7.728 | 56,704 | 7.6738 | 4.10% |
| 2018-10-30 | 0 | 10.74 | 10.60 | 10.90 | 10.50 | 10.88 | 32,000 | 339,840 | 10.620 | 7.424 | 7.327 | 7.535 | 7.258 | 7.521 | 46,292 | 7.3412 | -1.29% |
| 2018-10-29 | 0 | 10.88 | 10.62 | 11.40 | 10.88 | 10.90 | 4,000 | 43,560 | 10.890 | 7.521 | 7.341 | 7.880 | 7.521 | 7.535 | 5,787 | 7.5278 | 0.00% |
| 2018-10-26 | 0 | 10.88 | 10.60 | 11.68 | - | - | 0 | 0 | - | 7.521 | 7.327 | 8.074 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 10.88 | 10.66 | 11.00 | 10.58 | 10.88 | 12,000 | 129,000 | 10.750 | 7.521 | 7.369 | 7.604 | 7.314 | 7.521 | 17,360 | 7.4310 | 0.00% |
| 2018-10-24 | 0 | 10.88 | 10.64 | 12.00 | 10.56 | 10.88 | 78,000 | 844,080 | 10.822 | 7.521 | 7.355 | 8.295 | 7.300 | 7.521 | 112,838 | 7.4805 | 0.00% |
| 2018-10-23 | 0 | 10.88 | 10.88 | 11.00 | 10.88 | 11.00 | 8,000 | 87,760 | 10.970 | 7.521 | 7.521 | 7.604 | 7.521 | 7.604 | 11,573 | 7.5831 | -3.55% |
| 2018-10-22 | 0 | 11.28 | 11.00 | 11.98 | - | - | 0 | 0 | - | 7.797 | 7.604 | 8.281 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 11.28 | 11.10 | 11.56 | 10.80 | 11.28 | 10,000 | 111,160 | 11.116 | 7.797 | 7.673 | 7.991 | 7.466 | 7.797 | 14,466 | 7.6840 | 3.68% |
| 2018-10-18 | 0 | 10.88 | 10.88 | 11.00 | 10.82 | 11.00 | 32,000 | 348,520 | 10.891 | 7.521 | 7.521 | 7.604 | 7.479 | 7.604 | 46,292 | 7.5287 | 0.00% |
| 2018-10-16 | 0 | 10.88 | 10.88 | 10.98 | 10.88 | 11.00 | 20,000 | 218,520 | 10.926 | 7.521 | 7.521 | 7.590 | 7.521 | 7.604 | 28,933 | 7.5527 | -1.09% |
| 2018-10-15 | 0 | 11.00 | 11.00 | 11.28 | 11.00 | 11.10 | 8,000 | 88,600 | 11.075 | 7.604 | 7.604 | 7.797 | 7.604 | 7.673 | 11,573 | 7.6557 | -0.90% |
| 2018-10-12 | 0 | 11.10 | 11.04 | 11.26 | 11.00 | 11.28 | 18,000 | 201,160 | 11.176 | 7.673 | 7.631 | 7.784 | 7.604 | 7.797 | 26,039 | 7.7252 | 0.91% |
| 2018-10-11 | 0 | 11.00 | 11.00 | 11.08 | 11.00 | 11.16 | 32,800 | 364,072 | 11.100 | 7.604 | 7.604 | 7.659 | 7.604 | 7.714 | 47,450 | 7.6728 | -2.65% |
| 2018-10-10 | 0 | 11.30 | 11.28 | 12.00 | 11.28 | 11.38 | 26,000 | 296,240 | 11.394 | 7.811 | 7.797 | 8.295 | 7.797 | 7.867 | 37,613 | 7.8761 | -1.74% |
| 2018-10-09 | 0 | 11.50 | 11.50 | 11.80 | 11.30 | 11.50 | 6,000 | 68,360 | 11.393 | 7.949 | 7.949 | 8.157 | 7.811 | 7.949 | 8,680 | 7.8757 | 1.95% |
| 2018-10-08 | 0 | 11.28 | 11.22 | 11.36 | 11.28 | 11.28 | 12,000 | 135,360 | 11.280 | 7.797 | 7.756 | 7.853 | 7.797 | 7.797 | 17,360 | 7.7974 | -0.18% |
| 2018-10-05 | 0 | 11.30 | 11.30 | 11.48 | 11.28 | 11.30 | 44,000 | 497,160 | 11.299 | 7.811 | 7.811 | 7.936 | 7.797 | 7.811 | 63,652 | 7.8106 | 0.18% |
| 2018-10-04 | 0 | 11.28 | 11.28 | 11.68 | 11.28 | 11.30 | 4,000 | 45,160 | 11.290 | 7.797 | 7.797 | 8.074 | 7.797 | 7.811 | 5,787 | 7.8043 | -0.18% |
| 2018-10-03 | 0 | 11.30 | 11.30 | 11.50 | 11.18 | 11.28 | 8,000 | 89,840 | 11.230 | 7.811 | 7.811 | 7.949 | 7.728 | 7.797 | 11,573 | 7.7628 | 0.18% |
| 2018-10-02 | 0 | 11.28 | 11.28 | 11.50 | 11.26 | 11.60 | 8,000 | 92,080 | 11.510 | 7.797 | 7.797 | 7.949 | 7.784 | 8.019 | 11,573 | 7.9564 | 0.18% |
| 2018-09-28 | 0 | 11.26 | 11.24 | 11.60 | 11.26 | 11.30 | 40,000 | 451,320 | 11.283 | 7.784 | 7.770 | 8.019 | 7.784 | 7.811 | 57,866 | 7.7995 | -0.18% |
| 2018-09-27 | 0 | 11.28 | 11.28 | 11.54 | 11.26 | 11.38 | 4,000 | 45,280 | 11.320 | 7.797 | 7.797 | 7.977 | 7.784 | 7.867 | 5,787 | 7.8250 | 0.18% |
| 2018-09-26 | 0 | 11.26 | 11.26 | 11.44 | - | - | 0 | 0 | - | 7.784 | 7.784 | 7.908 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 11.26 | 11.26 | 11.42 | 11.26 | 11.26 | 12,000 | 135,120 | 11.260 | 7.784 | 7.784 | 7.894 | 7.784 | 7.784 | 17,360 | 7.7836 | 0.00% |
| 2018-09-21 | 0 | 11.26 | 11.22 | 11.42 | 11.26 | 11.40 | 32,000 | 362,000 | 11.313 | 7.784 | 7.756 | 7.894 | 7.784 | 7.880 | 46,292 | 7.8199 | -1.57% |
| 2018-09-20 | 0 | 11.44 | 11.26 | 11.44 | 11.28 | 11.46 | 8,000 | 91,320 | 11.415 | 7.908 | 7.784 | 7.908 | 7.797 | 7.922 | 11,573 | 7.8907 | -0.35% |
| 2018-09-19 | 0 | 11.48 | 11.18 | 11.52 | 11.16 | 11.48 | 48,000 | 544,000 | 11.333 | 7.936 | 7.728 | 7.963 | 7.714 | 7.936 | 69,439 | 7.8343 | 2.14% |
| 2018-09-18 | 0 | 11.24 | 11.24 | 11.58 | 11.06 | 11.28 | 50,000 | 559,880 | 11.198 | 7.770 | 7.770 | 8.005 | 7.645 | 7.797 | 72,332 | 7.7404 | -0.18% |
| 2018-09-17 | 0 | 11.26 | 11.26 | 11.76 | 11.24 | 11.68 | 40,000 | 458,800 | 11.470 | 7.784 | 7.784 | 8.129 | 7.770 | 8.074 | 57,866 | 7.9287 | -1.23% |
| 2018-09-14 | 0 | 11.40 | 11.40 | 11.68 | 11.02 | 11.40 | 14,000 | 157,160 | 11.226 | 7.880 | 7.880 | 8.074 | 7.618 | 7.880 | 20,253 | 7.7599 | 0.88% |
| 2018-09-13 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.30 | 40,264 | 454,956 | 11.299 | 7.811 | 7.811 | 7.880 | 7.811 | 7.811 | 58,247 | 7.8107 | 0.53% |
| 2018-09-12 | 0 | 11.24 | 11.18 | 11.24 | 11.24 | 11.40 | 8,000 | 90,560 | 11.320 | 7.770 | 7.728 | 7.770 | 7.770 | 7.880 | 11,573 | 7.8250 | -1.58% |
| 2018-09-11 | 0 | 11.42 | 11.22 | 11.56 | 11.40 | 11.42 | 6,000 | 68,480 | 11.413 | 7.894 | 7.756 | 7.991 | 7.880 | 7.894 | 8,680 | 7.8896 | 1.78% |
| 2018-09-10 | 0 | 11.22 | 11.20 | 11.30 | 11.22 | 11.40 | 18,000 | 204,400 | 11.356 | 7.756 | 7.742 | 7.811 | 7.756 | 7.880 | 26,039 | 7.8496 | -2.60% |
| 2018-09-07 | 0 | 11.52 | 11.52 | 11.62 | 11.50 | 11.62 | 6,000 | 69,240 | 11.540 | 7.963 | 7.963 | 8.032 | 7.949 | 8.032 | 8,680 | 7.9771 | -1.03% |
| 2018-09-06 | 0 | 11.64 | 11.64 | 11.76 | 11.64 | 11.76 | 8,000 | 93,840 | 11.730 | 8.046 | 8.046 | 8.129 | 8.046 | 8.129 | 11,573 | 8.1085 | -1.02% |
| 2018-09-05 | 0 | 11.76 | 11.76 | 11.96 | 11.76 | 11.76 | 22,000 | 258,720 | 11.760 | 8.129 | 8.129 | 8.267 | 8.129 | 8.129 | 31,826 | 8.1292 | 0.09% |
| 2018-09-04 | 0 | 11.75 | 11.72 | 11.90 | - | - | 2,000 | 23,440 | 11.720 | 8.122 | 8.102 | 8.226 | - | - | 2,893 | 8.1015 | -0.00% |
| 2018-09-03 | 0 | 12.00 | 11.92 | 12.00 | 11.92 | 12.10 | 20,000 | 240,400 | 12.020 | 8.122 | 8.068 | 8.122 | 8.068 | 8.190 | 29,548 | 8.1358 | 0.50% |
| 2018-08-31 | 0 | 11.94 | 11.94 | 12.20 | 11.88 | 11.92 | 46,000 | 547,680 | 11.906 | 8.082 | 8.082 | 8.258 | 8.041 | 8.068 | 67,961 | 8.0587 | 0.34% |
| 2018-08-30 | 0 | 11.90 | 11.82 | 12.08 | 11.90 | 11.90 | 12,000 | 142,800 | 11.900 | 8.055 | 8.000 | 8.176 | 8.055 | 8.055 | 17,729 | 8.0546 | 0.00% |
| 2018-08-29 | 0 | 11.90 | 11.90 | 12.16 | 11.90 | 11.92 | 8,000 | 95,320 | 11.915 | 8.055 | 8.055 | 8.231 | 8.055 | 8.068 | 11,819 | 8.0647 | 0.00% |
| 2018-08-28 | 0 | 11.90 | 11.86 | 11.96 | 11.90 | 11.90 | 2,600 | 30,820 | 11.854 | 8.055 | 8.028 | 8.095 | 8.055 | 8.055 | 3,841 | 8.0234 | 0.68% |
| 2018-08-27 | 0 | 11.82 | 11.82 | 12.12 | 11.72 | 11.82 | 16,000 | 188,520 | 11.783 | 8.000 | 8.000 | 8.204 | 7.933 | 8.000 | 23,639 | 7.9751 | 0.00% |
| 2018-08-24 | 0 | 11.82 | 11.82 | 12.16 | 11.80 | 11.80 | 22,000 | 259,600 | 11.800 | 8.000 | 8.000 | 8.231 | 7.987 | 7.987 | 32,503 | 7.9869 | 0.00% |
| 2018-08-23 | 0 | 11.82 | 11.82 | 12.20 | 11.72 | 11.82 | 62,000 | 730,640 | 11.785 | 8.000 | 8.000 | 8.258 | 7.933 | 8.000 | 91,600 | 7.9764 | 0.00% |
| 2018-08-22 | 0 | 11.82 | 11.82 | 12.20 | 11.82 | 11.98 | 4,000 | 47,600 | 11.900 | 8.000 | 8.000 | 8.258 | 8.000 | 8.109 | 5,910 | 8.0546 | -0.51% |
| 2018-08-21 | 0 | 11.88 | 11.88 | 12.46 | - | - | 0 | 0 | - | 8.041 | 8.041 | 8.434 | - | - | 0 | - | 1.19% |
| 2018-08-20 | 0 | 11.74 | 11.56 | 12.50 | 11.74 | 12.20 | 30,000 | 360,760 | 12.025 | 7.946 | 7.824 | 8.461 | 7.946 | 8.258 | 44,323 | 8.1394 | -2.49% |
| 2018-08-17 | 0 | 12.04 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.149 | 8.055 | 8.190 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 12.04 | 11.98 | 12.28 | 11.60 | 12.18 | 18,000 | 215,240 | 11.958 | 8.149 | 8.109 | 8.312 | 7.852 | 8.244 | 26,594 | 8.0937 | 0.33% |
| 2018-08-15 | 0 | 12.00 | 11.64 | 11.72 | 11.54 | 12.00 | 22,000 | 262,200 | 11.918 | 8.122 | 7.879 | 7.933 | 7.811 | 8.122 | 32,503 | 8.0669 | -0.33% |
| 2018-08-14 | 0 | 12.04 | 12.04 | 12.12 | 12.02 | 12.02 | 6,000 | 72,120 | 12.020 | 8.149 | 8.149 | 8.204 | 8.136 | 8.136 | 8,865 | 8.1358 | 0.33% |
| 2018-08-13 | 0 | 12.00 | 12.00 | 12.18 | 12.00 | 12.00 | 52,384 | 628,569 | 11.999 | 8.122 | 8.122 | 8.244 | 8.122 | 8.122 | 77,393 | 8.1218 | -0.33% |
| 2018-08-10 | 0 | 12.04 | 12.04 | 12.10 | 12.04 | 12.10 | 14,000 | 169,160 | 12.083 | 8.149 | 8.149 | 8.190 | 8.149 | 8.190 | 20,684 | 8.1784 | 0.33% |
| 2018-08-09 | 0 | 12.00 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.122 | 8.055 | 8.258 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.02 | 28,000 | 336,200 | 12.007 | 8.122 | 8.122 | 8.258 | 8.122 | 8.136 | 41,368 | 8.1271 | -0.83% |
| 2018-08-07 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.24 | 12,000 | 146,040 | 12.170 | 8.190 | 8.190 | 8.258 | 8.190 | 8.285 | 17,729 | 8.2373 | 0.83% |
| 2018-08-06 | 0 | 12.00 | 12.00 | 12.30 | 11.92 | 12.52 | 40,000 | 495,400 | 12.385 | 8.122 | 8.122 | 8.325 | 8.068 | 8.474 | 59,097 | 8.3829 | -3.07% |
| 2018-08-03 | 0 | 12.38 | 12.18 | 12.62 | 12.18 | 12.38 | 12,000 | 147,360 | 12.280 | 8.379 | 8.244 | 8.542 | 8.244 | 8.379 | 17,729 | 8.3118 | 1.64% |
| 2018-08-02 | 0 | 12.18 | 12.18 | 12.38 | 12.16 | 12.20 | 34,322 | 417,929 | 12.177 | 8.244 | 8.244 | 8.379 | 8.231 | 8.258 | 50,708 | 8.2419 | 0.00% |
| 2018-08-01 | 0 | 12.18 | 12.18 | 12.58 | 12.16 | 12.18 | 6,000 | 73,040 | 12.173 | 8.244 | 8.244 | 8.515 | 8.231 | 8.244 | 8,865 | 8.2396 | 0.33% |
| 2018-07-31 | 0 | 12.14 | 12.14 | 12.50 | 12.14 | 12.20 | 6,000 | 72,960 | 12.160 | 8.217 | 8.217 | 8.461 | 8.217 | 8.258 | 8,865 | 8.2306 | 1.17% |
| 2018-07-30 | 0 | 12.00 | 12.00 | 12.46 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.122 | 8.122 | 8.434 | 8.122 | 8.122 | 2,955 | 8.1223 | 1.01% |
| 2018-07-27 | 0 | 11.88 | 11.88 | 12.46 | - | - | 0 | 0 | - | 8.041 | 8.041 | 8.434 | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 11.88 | 11.88 | 12.48 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 8.041 | 8.041 | 8.447 | 8.041 | 8.041 | 2,955 | 8.0411 | 0.00% |
| 2018-07-25 | 0 | 11.88 | 11.88 | 12.44 | - | - | 0 | 0 | - | 8.041 | 8.041 | 8.420 | - | - | 0 | - | 0.51% |
| 2018-07-24 | 0 | 11.82 | 11.82 | 12.46 | 11.82 | 11.90 | 26,000 | 309,240 | 11.894 | 8.000 | 8.000 | 8.434 | 8.000 | 8.055 | 38,413 | 8.0504 | -0.51% |
| 2018-07-23 | 0 | 11.88 | 11.80 | 12.48 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 8.041 | 7.987 | 8.447 | 8.041 | 8.041 | 8,865 | 8.0411 | -0.17% |
| 2018-07-20 | 0 | 11.90 | 11.82 | 12.20 | 11.80 | 12.10 | 19,504 | 233,017 | 11.947 | 8.055 | 8.000 | 8.258 | 7.987 | 8.190 | 28,816 | 8.0865 | 1.71% |
| 2018-07-19 | 0 | 11.70 | 11.70 | 11.98 | 11.70 | 11.80 | 22,000 | 259,000 | 11.773 | 7.919 | 7.919 | 8.109 | 7.919 | 7.987 | 32,503 | 7.9684 | -1.68% |
| 2018-07-18 | 0 | 11.90 | 11.90 | 12.28 | 11.90 | 11.90 | 54,000 | 642,600 | 11.900 | 8.055 | 8.055 | 8.312 | 8.055 | 8.055 | 79,781 | 8.0546 | 0.00% |
| 2018-07-17 | 0 | 11.90 | 11.82 | 12.20 | - | - | 0 | 0 | - | 8.055 | 8.000 | 8.258 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 11.90 | 11.80 | 12.26 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.055 | 7.987 | 8.298 | 8.055 | 8.055 | 2,955 | 8.0546 | -0.67% |
| 2018-07-13 | 0 | 11.98 | 11.80 | 12.20 | 11.98 | 11.98 | 6,000 | 71,880 | 11.980 | 8.109 | 7.987 | 8.258 | 8.109 | 8.109 | 8,865 | 8.1087 | 2.22% |
| 2018-07-12 | 0 | 11.72 | 11.72 | 12.20 | 11.72 | 12.08 | 16,000 | 189,160 | 11.823 | 7.933 | 7.933 | 8.258 | 7.933 | 8.176 | 23,639 | 8.0021 | -2.98% |
| 2018-07-11 | 0 | 12.08 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.176 | 7.987 | 8.190 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 12.08 | 11.86 | 12.10 | 12.08 | 12.10 | 14,000 | 169,320 | 12.094 | 8.176 | 8.028 | 8.190 | 8.176 | 8.190 | 20,684 | 8.1861 | 2.03% |
| 2018-07-09 | 0 | 11.84 | 11.82 | 12.28 | 11.84 | 11.84 | 12,000 | 142,080 | 11.840 | 8.014 | 8.000 | 8.312 | 8.014 | 8.014 | 17,729 | 8.0140 | 1.37% |
| 2018-07-06 | 0 | 11.68 | 11.68 | 11.84 | 11.64 | 11.86 | 10,000 | 116,960 | 11.696 | 7.906 | 7.906 | 8.014 | 7.879 | 8.028 | 14,774 | 7.9165 | -1.02% |
| 2018-07-05 | 0 | 11.80 | 11.74 | 11.86 | 11.80 | 11.94 | 26,000 | 308,760 | 11.875 | 7.987 | 7.946 | 8.028 | 7.987 | 8.082 | 38,413 | 8.0379 | -1.50% |
| 2018-07-04 | 0 | 11.98 | 11.82 | 11.98 | 11.98 | 12.00 | 8,000 | 95,920 | 11.990 | 8.109 | 8.000 | 8.109 | 8.109 | 8.122 | 11,819 | 8.1155 | 1.18% |
| 2018-07-03 | 0 | 11.84 | 11.72 | 11.84 | 11.80 | 11.88 | 36,000 | 426,160 | 11.838 | 8.014 | 7.933 | 8.014 | 7.987 | 8.041 | 53,187 | 8.0125 | -0.84% |
| 2018-06-29 | 0 | 11.94 | 11.90 | 12.00 | 11.84 | 12.10 | 286,000 | 3,424,880 | 11.975 | 8.082 | 8.055 | 8.122 | 8.014 | 8.190 | 422,542 | 8.1054 | -1.65% |
| 2018-06-28 | 0 | 12.14 | 12.12 | 12.20 | 12.14 | 12.20 | 4,000 | 48,680 | 12.170 | 8.217 | 8.204 | 8.258 | 8.217 | 8.258 | 5,910 | 8.2373 | -0.49% |
| 2018-06-27 | 0 | 12.20 | 12.20 | 12.36 | 12.04 | 12.20 | 34,000 | 413,920 | 12.174 | 8.258 | 8.258 | 8.366 | 8.149 | 8.258 | 50,232 | 8.2401 | -1.93% |
| 2018-06-26 | 0 | 12.44 | 12.06 | 12.44 | 12.44 | 12.44 | 2,000 | 24,880 | 12.440 | 8.420 | 8.163 | 8.420 | 8.420 | 8.420 | 2,955 | 8.4201 | 0.00% |
| 2018-06-25 | 0 | 12.44 | 12.44 | 12.56 | - | - | 0 | 0 | - | 8.420 | 8.420 | 8.501 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 12.44 | 12.44 | 12.58 | 12.40 | 12.40 | 8,160 | 101,177 | 12.399 | 8.420 | 8.420 | 8.515 | 8.393 | 8.393 | 12,056 | 8.3924 | -0.96% |
| 2018-06-21 | 0 | 12.56 | 12.44 | 12.56 | - | - | 0 | 0 | - | 8.501 | 8.420 | 8.501 | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 12.56 | 12.46 | 12.60 | - | - | 0 | 0 | - | 8.501 | 8.434 | 8.528 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 12.56 | 12.46 | 12.56 | 12.56 | 12.60 | 60,000 | 753,760 | 12.563 | 8.501 | 8.434 | 8.501 | 8.501 | 8.528 | 88,645 | 8.5031 | -0.95% |
| 2018-06-15 | 0 | 12.68 | 12.58 | 12.68 | - | - | 0 | 0 | - | 8.583 | 8.515 | 8.583 | - | - | 0 | - | -0.16% |
| 2018-06-14 | 0 | 12.70 | 12.46 | 12.70 | 12.68 | 12.70 | 16,000 | 203,120 | 12.695 | 8.596 | 8.434 | 8.596 | 8.583 | 8.596 | 23,639 | 8.5927 | 0.32% |
| 2018-06-13 | 0 | 12.66 | 12.66 | 12.74 | 12.62 | 12.66 | 56,000 | 708,080 | 12.644 | 8.569 | 8.569 | 8.623 | 8.542 | 8.569 | 82,735 | 8.5584 | 0.80% |
| 2018-06-12 | 0 | 12.56 | 12.46 | 12.62 | 12.56 | 12.56 | 38,000 | 477,280 | 12.560 | 8.501 | 8.434 | 8.542 | 8.501 | 8.501 | 56,142 | 8.5013 | 0.32% |
| 2018-06-11 | 0 | 12.52 | 12.50 | 12.62 | 12.52 | 12.54 | 34,000 | 426,320 | 12.539 | 8.474 | 8.461 | 8.542 | 8.474 | 8.488 | 50,232 | 8.4870 | -0.32% |
| 2018-06-08 | 0 | 12.56 | 12.48 | 12.60 | 12.56 | 12.56 | 6,000 | 75,360 | 12.560 | 8.501 | 8.447 | 8.528 | 8.501 | 8.501 | 8,865 | 8.5013 | 0.00% |
| 2018-06-07 | 0 | 12.56 | 12.56 | 12.60 | 12.56 | 12.60 | 40,000 | 503,360 | 12.584 | 8.501 | 8.501 | 8.528 | 8.501 | 8.528 | 59,097 | 8.5176 | 0.00% |
| 2018-06-06 | 0 | 12.56 | 12.52 | 12.56 | - | - | 0 | 0 | - | 8.501 | 8.474 | 8.501 | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 12.56 | 12.50 | 12.56 | - | - | 2,000 | 25,000 | 12.500 | 8.501 | 8.461 | 8.501 | - | - | 2,955 | 8.4607 | 0.00% |
| 2018-06-04 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.56 | 20,000 | 251,080 | 12.554 | 8.501 | 8.461 | 8.501 | 8.461 | 8.501 | 29,548 | 8.4973 | 0.48% |
| 2018-06-01 | 0 | 12.50 | 12.44 | 12.50 | 12.42 | 12.50 | 26,000 | 324,040 | 12.463 | 8.461 | 8.420 | 8.461 | 8.407 | 8.461 | 38,413 | 8.4357 | 0.81% |
| 2018-05-31 | 0 | 12.40 | 12.40 | 12.58 | 12.40 | 12.50 | 14,000 | 174,200 | 12.443 | 8.393 | 8.393 | 8.515 | 8.393 | 8.461 | 20,684 | 8.4220 | -0.80% |
| 2018-05-30 | 0 | 12.50 | 12.42 | 12.60 | 12.38 | 12.50 | 14,000 | 174,040 | 12.431 | 8.461 | 8.407 | 8.528 | 8.379 | 8.461 | 20,684 | 8.4143 | 0.00% |
| 2018-05-29 | 0 | 12.50 | 12.50 | 12.66 | 12.40 | 12.70 | 26,000 | 324,120 | 12.466 | 8.461 | 8.461 | 8.569 | 8.393 | 8.596 | 38,413 | 8.4378 | -1.42% |
| 2018-05-28 | 0 | 12.68 | 12.50 | 12.68 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 8.583 | 8.461 | 8.583 | 8.596 | 8.596 | 23,639 | 8.5961 | -0.16% |
| 2018-05-25 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.596 | 8.474 | 8.596 | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 12.70 | 12.56 | 12.72 | 12.46 | 12.70 | 42,000 | 529,240 | 12.601 | 8.596 | 8.501 | 8.610 | 8.434 | 8.596 | 62,052 | 8.5290 | 0.16% |
| 2018-05-23 | 0 | 12.68 | 12.46 | 12.68 | - | - | 0 | 0 | - | 8.583 | 8.434 | 8.583 | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 12.68 | 12.64 | 12.70 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 8.583 | 8.555 | 8.596 | 8.583 | 8.583 | 14,774 | 8.5825 | 0.48% |
| 2018-05-18 | 0 | 12.62 | 12.62 | 12.70 | 12.60 | 12.60 | 18,000 | 226,800 | 12.600 | 8.542 | 8.542 | 8.596 | 8.528 | 8.528 | 26,594 | 8.5284 | 0.16% |
| 2018-05-17 | 0 | 12.60 | 12.50 | 12.70 | 12.50 | 12.60 | 36,000 | 450,200 | 12.506 | 8.528 | 8.461 | 8.596 | 8.461 | 8.528 | 53,187 | 8.4645 | 0.00% |
| 2018-05-16 | 0 | 12.60 | 12.60 | 12.72 | - | - | 0 | 0 | - | 8.528 | 8.528 | 8.610 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 12.60 | 12.54 | 12.72 | 12.60 | 12.70 | 24,000 | 304,400 | 12.683 | 8.528 | 8.488 | 8.610 | 8.528 | 8.596 | 35,458 | 8.5848 | 0.00% |
| 2018-05-14 | 0 | 12.60 | 12.44 | 12.60 | - | - | 0 | 0 | - | 8.528 | 8.420 | 8.528 | - | - | 0 | - | 0.00% |
| 2018-05-11 | 0 | 12.60 | 12.58 | 12.86 | 12.36 | 13.00 | 30,000 | 384,600 | 12.820 | 8.528 | 8.515 | 8.704 | 8.366 | 8.799 | 44,323 | 8.6773 | 1.94% |
| 2018-05-10 | 0 | 12.36 | 12.36 | 12.44 | 12.28 | 12.44 | 50,000 | 619,800 | 12.396 | 8.366 | 8.366 | 8.420 | 8.312 | 8.420 | 73,871 | 8.3903 | 0.32% |
| 2018-05-09 | 0 | 12.32 | 12.32 | 12.46 | 12.28 | 12.40 | 10,000 | 123,200 | 12.320 | 8.339 | 8.339 | 8.434 | 8.312 | 8.393 | 14,774 | 8.3389 | -1.44% |
| 2018-05-08 | 0 | 12.50 | 12.32 | 12.50 | 12.50 | 12.50 | 8,000 | 100,000 | 12.500 | 8.461 | 8.339 | 8.461 | 8.461 | 8.461 | 11,819 | 8.4607 | 0.00% |
| 2018-05-07 | 0 | 12.50 | 12.50 | 12.60 | - | - | 0 | 0 | - | 8.461 | 8.461 | 8.528 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 12.50 | 12.32 | 12.58 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 8.461 | 8.339 | 8.515 | 8.461 | 8.461 | 2,955 | 8.4607 | 0.00% |
| 2018-05-03 | 0 | 12.50 | 12.28 | 12.50 | - | - | 0 | 0 | - | 8.461 | 8.312 | 8.461 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 12.50 | 12.32 | 12.50 | 12.50 | 12.50 | 32,000 | 400,000 | 12.500 | 8.461 | 8.339 | 8.461 | 8.461 | 8.461 | 47,277 | 8.4607 | 1.46% |
| 2018-04-30 | 0 | 12.32 | 12.32 | 12.46 | 12.32 | 12.32 | 4,000 | 49,280 | 12.320 | 8.339 | 8.339 | 8.434 | 8.339 | 8.339 | 5,910 | 8.3389 | 0.00% |
| 2018-04-27 | 0 | 12.32 | 12.32 | 12.50 | 12.32 | 12.32 | 2,000 | 24,640 | 12.320 | 8.339 | 8.339 | 8.461 | 8.339 | 8.339 | 2,955 | 8.3389 | 0.00% |
| 2018-04-26 | 0 | 12.32 | 12.32 | 12.40 | 12.32 | 12.32 | 6,000 | 73,920 | 12.320 | 8.339 | 8.339 | 8.393 | 8.339 | 8.339 | 8,865 | 8.3389 | -0.65% |
| 2018-04-25 | 0 | 12.40 | 12.30 | 12.60 | - | - | 0 | 0 | - | 8.393 | 8.325 | 8.528 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 12.40 | 12.34 | 12.40 | 12.40 | 12.40 | 10,000 | 124,000 | 12.400 | 8.393 | 8.352 | 8.393 | 8.393 | 8.393 | 14,774 | 8.3930 | 0.00% |
| 2018-04-23 | 0 | 12.40 | 12.34 | 12.40 | 12.38 | 12.40 | 25,152 | 311,660 | 12.391 | 8.393 | 8.352 | 8.393 | 8.379 | 8.393 | 37,160 | 8.3870 | 0.00% |
| 2018-04-20 | 0 | 12.40 | 12.40 | 12.84 | - | - | 0 | 0 | - | 8.393 | 8.393 | 8.691 | - | - | 0 | - | 0.32% |
| 2018-04-19 | 0 | 12.36 | 12.36 | 13.00 | 12.36 | 12.52 | 14,000 | 173,680 | 12.406 | 8.366 | 8.366 | 8.799 | 8.366 | 8.474 | 20,684 | 8.3969 | 0.00% |
| 2018-04-18 | 0 | 12.36 | 12.24 | 12.46 | 12.36 | 12.36 | 4,000 | 49,440 | 12.360 | 8.366 | 8.285 | 8.434 | 8.366 | 8.366 | 5,910 | 8.3659 | 0.32% |
| 2018-04-17 | 0 | 12.32 | 12.32 | 12.52 | 12.32 | 12.32 | 4,000 | 49,280 | 12.320 | 8.339 | 8.339 | 8.474 | 8.339 | 8.339 | 5,910 | 8.3389 | 0.00% |
| 2018-04-16 | 0 | 12.32 | 12.32 | 12.48 | 12.30 | 12.30 | 6,000 | 73,800 | 12.300 | 8.339 | 8.339 | 8.447 | 8.325 | 8.325 | 8,865 | 8.3253 | -0.32% |
| 2018-04-13 | 0 | 12.36 | 12.36 | 12.50 | - | - | 0 | 0 | - | 8.366 | 8.366 | 8.461 | - | - | 0 | - | 0.16% |
| 2018-04-12 | 0 | 12.34 | 12.34 | 12.52 | 12.34 | 12.34 | 2,000 | 24,680 | 12.340 | 8.352 | 8.352 | 8.474 | 8.352 | 8.352 | 2,955 | 8.3524 | -1.44% |
| 2018-04-11 | 0 | 12.52 | 12.50 | 12.54 | 12.28 | 12.52 | 50,000 | 618,760 | 12.375 | 8.474 | 8.461 | 8.488 | 8.312 | 8.474 | 73,871 | 8.3762 | 0.64% |
| 2018-04-10 | 0 | 12.44 | 12.44 | 12.78 | 12.34 | 12.60 | 30,000 | 376,120 | 12.537 | 8.420 | 8.420 | 8.650 | 8.352 | 8.528 | 44,323 | 8.4860 | -0.64% |
| 2018-04-09 | 0 | 12.52 | 12.36 | 12.54 | 12.34 | 12.52 | 8,000 | 99,080 | 12.385 | 8.474 | 8.366 | 8.488 | 8.352 | 8.474 | 11,819 | 8.3829 | 1.29% |
| 2018-04-06 | 0 | 12.36 | 12.36 | 12.54 | - | - | 0 | 0 | - | 8.366 | 8.366 | 8.488 | - | - | 0 | - | 0.16% |
| 2018-04-04 | 0 | 12.34 | 11.70 | 12.44 | 12.34 | 12.40 | 16,000 | 198,120 | 12.383 | 8.352 | 7.919 | 8.420 | 8.352 | 8.393 | 23,639 | 8.3812 | -1.12% |
| 2018-04-03 | 0 | 12.48 | 12.48 | 12.58 | 12.48 | 12.50 | 34,000 | 425,160 | 12.505 | 8.447 | 8.447 | 8.515 | 8.447 | 8.461 | 50,232 | 8.4639 | -0.16% |
| 2018-03-29 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.52 | 54,000 | 674,600 | 12.493 | 8.461 | 8.461 | 8.528 | 8.393 | 8.474 | 79,781 | 8.4557 | 0.00% |
| 2018-03-28 | 0 | 12.50 | 12.50 | 12.52 | 12.42 | 12.52 | 50,000 | 624,360 | 12.487 | 8.461 | 8.461 | 8.474 | 8.407 | 8.474 | 73,871 | 8.4520 | 0.00% |
| 2018-03-27 | 0 | 12.50 | 12.50 | 12.62 | 12.48 | 12.60 | 48,000 | 600,360 | 12.508 | 8.461 | 8.461 | 8.542 | 8.447 | 8.528 | 70,916 | 8.4658 | 0.32% |
| 2018-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.434 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-23 | 1 | 12.46 | 12.46 | 12.48 | 12.40 | 12.50 | 14,000 | 174,400 | 12.457 | 8.434 | 8.434 | 8.447 | 8.393 | 8.461 | 20,684 | 8.4317 | -0.80% |
| 2018-03-22 | 0 | 12.56 | 12.50 | 12.58 | 12.56 | 12.60 | 34,000 | 427,800 | 12.582 | 8.501 | 8.461 | 8.515 | 8.501 | 8.528 | 50,232 | 8.5164 | -0.32% |
| 2018-03-21 | 0 | 12.60 | 12.50 | 12.64 | - | - | 0 | 0 | - | 8.528 | 8.461 | 8.555 | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 12.60 | 12.50 | 12.60 | - | - | 0 | 0 | - | 8.528 | 8.461 | 8.528 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 12.60 | 12.50 | 12.60 | 12.50 | 12.60 | 20,000 | 251,000 | 12.550 | 8.528 | 8.461 | 8.528 | 8.461 | 8.528 | 29,548 | 8.4945 | 0.80% |
| 2018-03-16 | 0 | 12.50 | 12.50 | 12.76 | 12.50 | 12.60 | 20,000 | 251,000 | 12.550 | 8.461 | 8.461 | 8.637 | 8.461 | 8.528 | 29,548 | 8.4945 | 0.00% |
| 2018-03-15 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.52 | 48,000 | 600,480 | 12.510 | 8.461 | 8.461 | 8.488 | 8.461 | 8.474 | 70,916 | 8.4675 | 0.48% |
| 2018-03-14 | 0 | 12.44 | 12.44 | 12.46 | 12.44 | 12.46 | 22,000 | 273,960 | 12.453 | 8.420 | 8.420 | 8.434 | 8.420 | 8.434 | 32,503 | 8.4287 | -0.32% |
| 2018-03-13 | 0 | 12.48 | 12.48 | 12.54 | - | - | 0 | 0 | - | 8.447 | 8.447 | 8.488 | - | - | 0 | - | 0.16% |
| 2018-03-12 | 0 | 12.46 | 12.46 | 12.50 | 12.40 | 12.56 | 76,000 | 946,720 | 12.457 | 8.434 | 8.434 | 8.461 | 8.393 | 8.501 | 112,284 | 8.4315 | -0.48% |
| 2018-03-09 | 0 | 12.52 | 12.52 | 12.80 | 12.52 | 12.52 | 4,000 | 50,080 | 12.520 | 8.474 | 8.474 | 8.664 | 8.474 | 8.474 | 5,910 | 8.4742 | 0.00% |
| 2018-03-08 | 0 | 12.52 | 12.52 | 13.00 | 12.50 | 12.60 | 8,000 | 100,600 | 12.575 | 8.474 | 8.474 | 8.799 | 8.461 | 8.528 | 11,819 | 8.5115 | 0.16% |
| 2018-03-07 | 0 | 12.50 | 12.50 | 12.84 | 12.50 | 12.56 | 26,000 | 326,000 | 12.538 | 8.461 | 8.461 | 8.691 | 8.461 | 8.501 | 38,413 | 8.4867 | -0.48% |
| 2018-03-06 | 0 | 12.56 | 12.52 | 12.86 | - | - | 0 | 0 | - | 8.501 | 8.474 | 8.704 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 12.56 | 12.52 | 12.80 | 12.52 | 12.56 | 26,000 | 326,080 | 12.542 | 8.501 | 8.474 | 8.664 | 8.474 | 8.501 | 38,413 | 8.4888 | 0.00% |
| 2018-03-02 | 0 | 12.56 | 12.56 | 12.86 | 12.56 | 12.88 | 36,000 | 454,080 | 12.613 | 8.501 | 8.501 | 8.704 | 8.501 | 8.718 | 53,187 | 8.5374 | 0.00% |
| 2018-03-01 | 0 | 12.56 | 12.56 | 12.78 | 12.54 | 12.54 | 14,000 | 175,560 | 12.540 | 8.501 | 8.501 | 8.650 | 8.488 | 8.488 | 20,684 | 8.4878 | -0.32% |
| 2018-02-28 | 0 | 12.60 | 12.52 | 12.84 | - | - | 0 | 0 | - | 8.528 | 8.474 | 8.691 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 12.60 | 12.54 | 12.88 | - | - | 0 | 0 | - | 8.528 | 8.488 | 8.718 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 12.60 | 12.60 | 12.82 | 12.52 | 12.54 | 10,000 | 125,240 | 12.524 | 8.528 | 8.528 | 8.677 | 8.474 | 8.488 | 14,774 | 8.4770 | -0.16% |
| 2018-02-23 | 0 | 12.62 | 12.62 | 12.76 | - | - | 0 | 0 | - | 8.542 | 8.542 | 8.637 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 12.62 | 12.52 | 12.82 | 12.62 | 12.80 | 4,000 | 50,840 | 12.710 | 8.542 | 8.474 | 8.677 | 8.542 | 8.664 | 5,910 | 8.6028 | -0.63% |
| 2018-02-21 | 0 | 12.70 | 12.62 | 12.70 | 12.70 | 12.72 | 6,000 | 76,280 | 12.713 | 8.596 | 8.542 | 8.596 | 8.596 | 8.610 | 8,865 | 8.6051 | -0.16% |
| 2018-02-20 | 0 | 12.72 | 12.70 | 12.80 | - | - | 0 | 0 | - | 8.610 | 8.596 | 8.664 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 12.72 | 12.60 | 12.72 | 12.56 | 12.72 | 10,000 | 126,800 | 12.680 | 8.610 | 8.528 | 8.610 | 8.501 | 8.610 | 14,774 | 8.5825 | 1.44% |
| 2018-02-14 | 0 | 12.54 | 12.54 | 12.82 | 12.50 | 12.62 | 34,682 | 435,016 | 12.543 | 8.488 | 8.488 | 8.677 | 8.461 | 8.542 | 51,240 | 8.4898 | 0.80% |
| 2018-02-13 | 0 | 12.44 | 12.44 | 12.46 | 12.40 | 12.44 | 12,000 | 149,200 | 12.433 | 8.420 | 8.420 | 8.434 | 8.393 | 8.420 | 17,729 | 8.4156 | 0.32% |
| 2018-02-12 | 0 | 12.40 | 12.34 | 12.42 | 12.40 | 12.42 | 6,000 | 74,480 | 12.413 | 8.393 | 8.352 | 8.407 | 8.393 | 8.407 | 8,865 | 8.4020 | -0.32% |
| 2018-02-09 | 0 | 12.44 | 12.44 | 12.46 | 12.34 | 12.66 | 98,000 | 1,216,840 | 12.417 | 8.420 | 8.420 | 8.434 | 8.352 | 8.569 | 144,787 | 8.4043 | -2.05% |
| 2018-02-08 | 0 | 12.70 | 12.56 | 12.84 | 12.52 | 12.80 | 48,000 | 607,920 | 12.665 | 8.596 | 8.501 | 8.691 | 8.474 | 8.664 | 70,916 | 8.5724 | 1.60% |
| 2018-02-07 | 0 | 12.50 | 12.50 | 12.70 | 12.46 | 12.46 | 24,000 | 299,040 | 12.460 | 8.461 | 8.461 | 8.596 | 8.434 | 8.434 | 35,458 | 8.4336 | -1.42% |
| 2018-02-06 | 0 | 12.68 | 12.56 | 12.74 | 12.36 | 12.70 | 98,000 | 1,231,320 | 12.564 | 8.583 | 8.501 | 8.623 | 8.366 | 8.596 | 144,787 | 8.5044 | -0.94% |
| 2018-02-05 | 0 | 12.80 | 12.80 | 12.90 | 12.70 | 12.80 | 30,000 | 383,520 | 12.784 | 8.664 | 8.664 | 8.731 | 8.596 | 8.664 | 44,323 | 8.6529 | -1.08% |
| 2018-02-02 | 0 | 12.94 | 12.92 | 12.94 | 12.88 | 12.94 | 20,000 | 257,920 | 12.896 | 8.759 | 8.745 | 8.759 | 8.718 | 8.759 | 29,548 | 8.7287 | 0.31% |
| 2018-02-01 | 0 | 12.90 | 12.88 | 12.94 | 12.90 | 12.96 | 46,000 | 595,240 | 12.940 | 8.731 | 8.718 | 8.759 | 8.731 | 8.772 | 67,961 | 8.7585 | 0.00% |
| 2018-01-31 | 0 | 12.90 | 12.82 | 12.92 | - | - | 0 | 0 | - | 8.731 | 8.677 | 8.745 | - | - | 0 | - | 0.00% |
| 2018-01-30 | 0 | 12.90 | 12.84 | 12.94 | 12.90 | 13.00 | 92,000 | 1,188,680 | 12.920 | 8.731 | 8.691 | 8.759 | 8.731 | 8.799 | 135,922 | 8.7453 | 0.00% |
| 2018-01-29 | 0 | 12.90 | 12.88 | 12.90 | 12.84 | 12.90 | 36,000 | 463,160 | 12.866 | 8.731 | 8.718 | 8.731 | 8.691 | 8.731 | 53,187 | 8.7081 | 0.16% |
| 2018-01-26 | 0 | 12.88 | 12.88 | 12.90 | - | - | 0 | 0 | - | 8.718 | 8.718 | 8.731 | - | - | 0 | - | 0.31% |
| 2018-01-25 | 0 | 12.84 | 12.84 | 12.94 | - | - | 0 | 0 | - | 8.691 | 8.691 | 8.759 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 12.84 | 12.84 | 12.94 | 12.80 | 12.84 | 20,000 | 256,080 | 12.804 | 8.691 | 8.691 | 8.759 | 8.664 | 8.691 | 29,548 | 8.6665 | -0.77% |
| 2018-01-23 | 0 | 12.94 | 12.80 | 12.94 | 12.80 | 12.94 | 28,000 | 360,800 | 12.886 | 8.759 | 8.664 | 8.759 | 8.664 | 8.759 | 41,368 | 8.7218 | 0.00% |
| 2018-01-22 | 0 | 12.94 | 12.80 | 12.96 | 12.70 | 12.94 | 22,000 | 281,760 | 12.807 | 8.759 | 8.664 | 8.772 | 8.596 | 8.759 | 32,503 | 8.6687 | 0.94% |
| 2018-01-19 | 0 | 12.82 | 12.82 | 12.94 | 12.78 | 12.84 | 8,880 | 113,536 | 12.786 | 8.677 | 8.677 | 8.759 | 8.650 | 8.691 | 13,119 | 8.6540 | -0.16% |
| 2018-01-18 | 0 | 12.84 | 12.80 | 12.94 | 12.84 | 12.94 | 10,000 | 128,880 | 12.888 | 8.691 | 8.664 | 8.759 | 8.691 | 8.759 | 14,774 | 8.7233 | 0.31% |
| 2018-01-17 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 12.92 | 6,000 | 77,240 | 12.873 | 8.664 | 8.664 | 8.731 | 8.664 | 8.745 | 8,865 | 8.7134 | 0.00% |
| 2018-01-16 | 0 | 12.80 | 12.80 | 12.90 | 12.78 | 12.80 | 110,000 | 1,407,920 | 12.799 | 8.664 | 8.664 | 8.731 | 8.650 | 8.664 | 162,516 | 8.6633 | -0.62% |
| 2018-01-15 | 0 | 12.88 | 12.84 | 12.90 | 12.88 | 12.90 | 6,000 | 77,320 | 12.887 | 8.718 | 8.691 | 8.731 | 8.718 | 8.731 | 8,865 | 8.7224 | -0.16% |
| 2018-01-12 | 0 | 12.90 | 12.90 | 12.98 | 12.88 | 12.90 | 34,000 | 438,520 | 12.898 | 8.731 | 8.731 | 8.786 | 8.718 | 8.731 | 50,232 | 8.7299 | 0.00% |
| 2018-01-11 | 0 | 12.90 | 12.88 | 13.16 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.731 | 8.718 | 8.907 | 8.731 | 8.731 | 5,910 | 8.7314 | -0.46% |
| 2018-01-10 | 0 | 12.96 | 12.86 | 12.96 | 12.96 | 12.98 | 44,000 | 570,880 | 12.975 | 8.772 | 8.704 | 8.772 | 8.772 | 8.786 | 65,006 | 8.7819 | 0.31% |
| 2018-01-09 | 0 | 12.92 | 12.92 | 12.98 | 12.88 | 12.88 | 2,000 | 25,760 | 12.880 | 8.745 | 8.745 | 8.786 | 8.718 | 8.718 | 2,955 | 8.7179 | -0.46% |
| 2018-01-08 | 0 | 12.98 | 12.88 | 13.20 | - | - | 0 | 0 | - | 8.786 | 8.718 | 8.935 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 12.98 | 12.90 | 13.00 | 12.84 | 13.00 | 46,000 | 597,360 | 12.986 | 8.786 | 8.731 | 8.799 | 8.691 | 8.799 | 67,961 | 8.7897 | 1.56% |
| 2018-01-04 | 0 | 12.78 | 12.78 | 12.94 | 12.78 | 12.78 | 2,000 | 25,560 | 12.780 | 8.650 | 8.650 | 8.759 | 8.650 | 8.650 | 2,955 | 8.6502 | 0.16% |
| 2018-01-03 | 0 | 12.76 | 12.76 | 12.92 | 12.64 | 12.82 | 70,000 | 895,800 | 12.797 | 8.637 | 8.637 | 8.745 | 8.555 | 8.677 | 103,419 | 8.6618 | -1.85% |
| 2018-01-02 | 0 | 13.00 | 12.74 | 13.00 | 12.98 | 13.00 | 22,000 | 285,960 | 12.998 | 8.799 | 8.623 | 8.799 | 8.786 | 8.799 | 32,503 | 8.7979 | 0.00% |
| 2017-12-29 | 0 | 13.00 | 13.00 | 13.10 | 12.90 | 13.00 | 40,600 | 527,372 | 12.989 | 8.799 | 8.799 | 8.867 | 8.731 | 8.799 | 59,983 | 8.7920 | 0.15% |
| 2017-12-28 | 0 | 12.98 | 12.98 | 13.00 | 12.98 | 13.00 | 12,000 | 155,920 | 12.993 | 8.786 | 8.786 | 8.799 | 8.786 | 8.799 | 17,729 | 8.7946 | 0.00% |
| 2017-12-27 | 0 | 12.98 | 12.68 | 12.98 | - | - | 0 | 0 | - | 8.786 | 8.583 | 8.786 | - | - | 0 | - | 0.00% |
| 2017-12-22 | 0 | 12.98 | 12.78 | 12.98 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.786 | 8.650 | 8.786 | 8.799 | 8.799 | 2,955 | 8.7991 | -0.15% |
| 2017-12-21 | 0 | 13.00 | 12.76 | 13.00 | - | - | 0 | 0 | - | 8.799 | 8.637 | 8.799 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 13.00 | 12.80 | 13.00 | 12.76 | 13.00 | 17,500 | 227,020 | 12.973 | 8.799 | 8.664 | 8.799 | 8.637 | 8.799 | 25,855 | 8.7806 | 1.88% |
| 2017-12-19 | 0 | 12.76 | 12.76 | 12.90 | 12.74 | 12.76 | 10,000 | 127,520 | 12.752 | 8.637 | 8.637 | 8.731 | 8.623 | 8.637 | 14,774 | 8.6313 | 0.00% |
| 2017-12-18 | 0 | 12.76 | 12.76 | 13.00 | - | - | 0 | 0 | - | 8.637 | 8.637 | 8.799 | - | - | 0 | - | 0.31% |
| 2017-12-15 | 0 | 12.72 | 12.72 | 13.00 | 12.72 | 12.76 | 16,000 | 204,080 | 12.755 | 8.610 | 8.610 | 8.799 | 8.610 | 8.637 | 23,639 | 8.6333 | -0.62% |
| 2017-12-14 | 0 | 12.80 | 12.80 | 13.20 | 12.80 | 12.82 | 6,080 | 77,857 | 12.805 | 8.664 | 8.664 | 8.935 | 8.664 | 8.677 | 8,983 | 8.6674 | 0.00% |
| 2017-12-13 | 0 | 12.80 | 12.72 | 12.88 | 12.70 | 12.80 | 36,000 | 458,440 | 12.734 | 8.664 | 8.610 | 8.718 | 8.596 | 8.664 | 53,187 | 8.6194 | -0.62% |
| 2017-12-12 | 0 | 12.88 | 12.72 | 12.92 | 12.76 | 12.90 | 32,000 | 409,760 | 12.805 | 8.718 | 8.610 | 8.745 | 8.637 | 8.731 | 47,277 | 8.6671 | 0.78% |
| 2017-12-11 | 0 | 12.88 | 12.78 | 12.88 | 12.78 | 12.96 | 12,000 | 154,560 | 12.880 | 8.650 | 8.583 | 8.650 | 8.583 | 8.704 | 17,868 | 8.6502 | 1.10% |
| 2017-12-08 | 0 | 12.74 | 12.74 | 12.90 | 12.74 | 12.88 | 71,160 | 909,422 | 12.780 | 8.556 | 8.556 | 8.664 | 8.556 | 8.650 | 105,956 | 8.5830 | -0.47% |
| 2017-12-07 | 0 | 12.80 | 12.80 | 12.86 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.596 | 8.596 | 8.637 | 8.596 | 8.596 | 2,978 | 8.5965 | 0.00% |
| 2017-12-06 | 0 | 12.80 | 12.78 | 12.88 | 12.80 | 12.90 | 114,000 | 1,463,480 | 12.838 | 8.596 | 8.583 | 8.650 | 8.596 | 8.664 | 169,744 | 8.6217 | 0.47% |
| 2017-12-05 | 0 | 12.74 | 12.70 | 12.96 | 12.74 | 12.90 | 14,000 | 178,800 | 12.771 | 8.556 | 8.529 | 8.704 | 8.556 | 8.664 | 20,846 | 8.5773 | -1.24% |
| 2017-12-04 | 0 | 12.90 | 12.82 | 12.94 | 12.90 | 12.92 | 12,000 | 155,000 | 12.917 | 8.664 | 8.610 | 8.691 | 8.664 | 8.677 | 17,868 | 8.6749 | -0.46% |
| 2017-12-01 | 0 | 12.96 | 12.82 | 12.96 | 12.92 | 12.96 | 8,000 | 103,600 | 12.950 | 8.704 | 8.610 | 8.704 | 8.677 | 8.704 | 11,912 | 8.6972 | 0.78% |
| 2017-11-30 | 0 | 12.86 | 12.86 | 12.92 | 12.86 | 12.90 | 22,000 | 283,240 | 12.875 | 8.637 | 8.637 | 8.677 | 8.637 | 8.664 | 32,758 | 8.6466 | -1.08% |
| 2017-11-29 | 0 | 13.00 | 12.98 | 13.00 | 12.98 | 13.24 | 407,040 | 5,349,979 | 13.144 | 8.731 | 8.717 | 8.731 | 8.717 | 8.892 | 606,074 | 8.8273 | -0.91% |
| 2017-11-28 | 0 | 13.12 | 13.10 | 13.12 | - | - | 0 | 0 | - | 8.811 | 8.798 | 8.811 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 13.12 | 12.90 | 13.12 | 12.90 | 13.14 | 28,000 | 367,000 | 13.107 | 8.811 | 8.664 | 8.811 | 8.664 | 8.825 | 41,691 | 8.8028 | 0.15% |
| 2017-11-24 | 0 | 13.10 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.798 | 8.664 | 8.798 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 13.10 | 13.02 | 13.10 | 13.10 | 13.10 | 16,000 | 209,600 | 13.100 | 8.798 | 8.744 | 8.798 | 8.798 | 8.798 | 23,824 | 8.7980 | 1.24% |
| 2017-11-22 | 0 | 12.94 | 12.88 | 12.96 | 12.90 | 12.94 | 14,000 | 180,840 | 12.917 | 8.691 | 8.650 | 8.704 | 8.664 | 8.691 | 20,846 | 8.6752 | 0.15% |
| 2017-11-21 | 0 | 12.92 | 12.92 | 13.00 | 12.92 | 12.92 | 6,000 | 77,640 | 12.940 | 8.677 | 8.677 | 8.731 | 8.677 | 8.677 | 8,934 | 8.6905 | 0.00% |
| 2017-11-20 | 0 | 12.92 | 12.80 | 13.08 | 12.78 | 12.92 | 40,000 | 513,880 | 12.847 | 8.677 | 8.596 | 8.785 | 8.583 | 8.677 | 59,559 | 8.6281 | 0.62% |
| 2017-11-17 | 0 | 12.84 | 12.84 | 12.88 | 12.80 | 12.82 | 16,000 | 204,840 | 12.803 | 8.623 | 8.623 | 8.650 | 8.596 | 8.610 | 23,824 | 8.5982 | -0.31% |
| 2017-11-16 | 0 | 12.88 | 12.80 | 12.88 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.650 | 8.596 | 8.650 | 8.731 | 8.731 | 14,890 | 8.7308 | 0.47% |
| 2017-11-15 | 0 | 12.82 | 12.80 | 13.04 | 12.76 | 12.84 | 26,000 | 333,280 | 12.818 | 8.610 | 8.596 | 8.758 | 8.570 | 8.623 | 38,713 | 8.6089 | 0.00% |
| 2017-11-14 | 0 | 12.82 | 12.82 | 12.96 | 12.82 | 12.84 | 12,000 | 153,880 | 12.823 | 8.610 | 8.610 | 8.704 | 8.610 | 8.623 | 17,868 | 8.6122 | 0.00% |
| 2017-11-13 | 0 | 12.82 | 12.82 | 12.90 | 12.80 | 12.82 | 22,000 | 281,760 | 12.807 | 8.610 | 8.610 | 8.664 | 8.596 | 8.610 | 32,758 | 8.6014 | -0.47% |
| 2017-11-10 | 0 | 12.88 | 12.86 | 12.88 | 12.80 | 13.06 | 32,000 | 410,440 | 12.826 | 8.650 | 8.637 | 8.650 | 8.596 | 8.771 | 47,647 | 8.6141 | 0.00% |
| 2017-11-09 | 0 | 12.88 | 12.88 | 13.00 | - | - | 0 | 0 | - | 8.650 | 8.650 | 8.731 | - | - | 0 | - | 0.31% |
| 2017-11-08 | 0 | 12.84 | 12.84 | 12.90 | 12.80 | 12.90 | 12,000 | 154,160 | 12.847 | 8.623 | 8.623 | 8.664 | 8.596 | 8.664 | 17,868 | 8.6278 | 0.16% |
| 2017-11-07 | 0 | 12.82 | 12.82 | 12.90 | 12.76 | 12.88 | 96,000 | 1,228,720 | 12.799 | 8.610 | 8.610 | 8.664 | 8.570 | 8.650 | 142,942 | 8.5959 | -0.47% |
| 2017-11-06 | 0 | 12.88 | 12.88 | 12.90 | 12.86 | 12.86 | 18,000 | 231,480 | 12.860 | 8.650 | 8.650 | 8.664 | 8.637 | 8.637 | 26,802 | 8.6368 | -0.31% |
| 2017-11-03 | 0 | 12.92 | 12.88 | 12.94 | 12.90 | 12.98 | 27,762 | 358,443 | 12.911 | 8.677 | 8.650 | 8.691 | 8.664 | 8.717 | 41,337 | 8.6712 | 0.00% |
| 2017-11-02 | 0 | 12.92 | 12.92 | 12.96 | - | - | 0 | 0 | - | 8.677 | 8.677 | 8.704 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 12.92 | 12.92 | 12.94 | 12.84 | 12.92 | 30,724 | 396,445 | 12.903 | 8.677 | 8.677 | 8.691 | 8.623 | 8.677 | 45,747 | 8.6660 | -0.31% |
| 2017-10-31 | 0 | 12.96 | 12.96 | 13.08 | 12.88 | 12.88 | 6,000 | 77,280 | 12.880 | 8.704 | 8.704 | 8.785 | 8.650 | 8.650 | 8,934 | 8.6502 | -0.31% |
| 2017-10-30 | 0 | 13.00 | 12.86 | 13.00 | 12.96 | 13.00 | 24,000 | 311,880 | 12.995 | 8.731 | 8.637 | 8.731 | 8.704 | 8.731 | 35,735 | 8.7275 | 0.31% |
| 2017-10-27 | 0 | 12.96 | 12.96 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 8.704 | 8.704 | 8.798 | 8.677 | 8.677 | 2,978 | 8.6771 | 0.47% |
| 2017-10-26 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.10 | 66,000 | 855,320 | 12.959 | 8.664 | 8.664 | 8.798 | 8.664 | 8.798 | 98,273 | 8.7035 | -0.77% |
| 2017-10-25 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.16 | 58,874 | 769,242 | 13.066 | 8.731 | 8.731 | 8.744 | 8.731 | 8.838 | 87,662 | 8.7751 | -1.22% |
| 2017-10-24 | 0 | 13.16 | 13.10 | 13.16 | 13.10 | 13.20 | 24,528 | 321,664 | 13.114 | 8.838 | 8.798 | 8.838 | 8.798 | 8.865 | 36,522 | 8.8075 | 0.46% |
| 2017-10-23 | 0 | 13.10 | 13.10 | 13.26 | 13.06 | 13.10 | 16,000 | 209,200 | 13.075 | 8.798 | 8.798 | 8.905 | 8.771 | 8.798 | 23,824 | 8.7812 | 0.15% |
| 2017-10-20 | 0 | 13.08 | 13.08 | 13.18 | 13.08 | 13.12 | 66,000 | 864,560 | 13.099 | 8.785 | 8.785 | 8.852 | 8.785 | 8.811 | 98,273 | 8.7976 | -0.30% |
| 2017-10-19 | 0 | 13.12 | 13.08 | 13.16 | 13.12 | 13.14 | 32,000 | 420,000 | 13.125 | 8.811 | 8.785 | 8.838 | 8.811 | 8.825 | 47,647 | 8.8148 | -0.46% |
| 2017-10-18 | 0 | 13.18 | 13.12 | 13.20 | - | - | 0 | 0 | - | 8.852 | 8.811 | 8.865 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 13.18 | 13.12 | 13.20 | 13.12 | 13.20 | 38,000 | 500,200 | 13.163 | 8.852 | 8.811 | 8.865 | 8.811 | 8.865 | 56,581 | 8.8404 | 0.61% |
| 2017-10-16 | 0 | 13.10 | 13.10 | 13.20 | 13.08 | 13.28 | 62,000 | 817,120 | 13.179 | 8.798 | 8.798 | 8.865 | 8.785 | 8.919 | 92,317 | 8.8513 | -0.46% |
| 2017-10-13 | 0 | 13.16 | 13.10 | 13.16 | 13.02 | 13.16 | 50,870 | 666,200 | 13.096 | 8.838 | 8.798 | 8.838 | 8.744 | 8.838 | 75,744 | 8.7954 | 0.46% |
| 2017-10-12 | 0 | 13.10 | 13.10 | 13.14 | 13.02 | 13.10 | 56,000 | 731,800 | 13.068 | 8.798 | 8.798 | 8.825 | 8.744 | 8.798 | 83,383 | 8.7764 | 0.00% |
| 2017-10-11 | 0 | 13.10 | 13.10 | 13.18 | 13.04 | 13.20 | 28,000 | 368,400 | 13.157 | 8.798 | 8.798 | 8.852 | 8.758 | 8.865 | 41,691 | 8.8364 | 0.00% |
| 2017-10-10 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.12 | 36,000 | 469,800 | 13.050 | 8.798 | 8.744 | 8.798 | 8.731 | 8.811 | 53,603 | 8.7644 | 0.00% |
| 2017-10-09 | 0 | 13.10 | 13.06 | 13.12 | 13.06 | 13.12 | 48,000 | 628,080 | 13.085 | 8.798 | 8.771 | 8.811 | 8.771 | 8.811 | 71,471 | 8.7879 | -0.46% |
| 2017-10-06 | 0 | 13.16 | 13.14 | 13.18 | 13.06 | 13.20 | 32,000 | 419,640 | 13.114 | 8.838 | 8.825 | 8.852 | 8.771 | 8.865 | 47,647 | 8.8072 | 0.61% |
| 2017-10-04 | 0 | 13.08 | 13.06 | 13.08 | 13.02 | 13.14 | 32,000 | 418,720 | 13.085 | 8.785 | 8.771 | 8.785 | 8.744 | 8.825 | 47,647 | 8.7879 | -0.30% |
| 2017-10-03 | 0 | 13.12 | 13.10 | 13.14 | 13.00 | 13.24 | 82,000 | 1,075,000 | 13.110 | 8.811 | 8.798 | 8.825 | 8.731 | 8.892 | 122,096 | 8.8045 | 0.92% |
| 2017-09-29 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.20 | 92,200 | 1,210,576 | 13.130 | 8.731 | 8.731 | 8.798 | 8.731 | 8.865 | 137,284 | 8.8181 | 0.00% |
| 2017-09-28 | 0 | 13.00 | 12.98 | 13.18 | 13.00 | 13.24 | 44,000 | 576,320 | 13.098 | 8.731 | 8.717 | 8.852 | 8.731 | 8.892 | 65,515 | 8.7968 | -0.91% |
| 2017-09-27 | 0 | 13.12 | 13.12 | 13.18 | 12.90 | 13.16 | 54,000 | 701,960 | 12.999 | 8.811 | 8.811 | 8.852 | 8.664 | 8.838 | 80,405 | 8.7303 | 1.71% |
| 2017-09-26 | 0 | 12.90 | 12.90 | 12.98 | 12.84 | 13.02 | 100,000 | 1,296,480 | 12.965 | 8.664 | 8.664 | 8.717 | 8.623 | 8.744 | 148,898 | 8.7072 | -1.83% |
| 2017-09-25 | 0 | 13.14 | 13.04 | 13.14 | 13.04 | 13.20 | 68,000 | 893,360 | 13.138 | 8.825 | 8.758 | 8.825 | 8.758 | 8.865 | 101,251 | 8.8233 | -1.20% |
| 2017-09-22 | 0 | 13.30 | 13.20 | 13.30 | 13.18 | 13.48 | 58,037 | 772,230 | 13.306 | 8.932 | 8.865 | 8.932 | 8.852 | 9.053 | 86,416 | 8.9362 | -0.75% |
| 2017-09-21 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.46 | 56,000 | 746,960 | 13.339 | 8.999 | 8.932 | 8.999 | 8.932 | 9.040 | 83,383 | 8.9582 | 0.45% |
| 2017-09-20 | 0 | 13.34 | 13.30 | 13.38 | 13.28 | 13.38 | 44,000 | 586,640 | 13.333 | 8.959 | 8.932 | 8.986 | 8.919 | 8.986 | 65,515 | 8.9543 | 1.06% |
| 2017-09-19 | 0 | 13.20 | 13.20 | 13.26 | 13.18 | 13.30 | 74,000 | 978,400 | 13.222 | 8.865 | 8.865 | 8.905 | 8.852 | 8.932 | 110,184 | 8.8797 | -1.20% |
| 2017-09-18 | 0 | 13.36 | 13.26 | 13.44 | 13.16 | 13.54 | 168,000 | 2,225,160 | 13.245 | 8.973 | 8.905 | 9.026 | 8.838 | 9.093 | 250,148 | 8.8954 | 0.15% |
| 2017-09-15 | 0 | 13.34 | 13.34 | 13.50 | 13.08 | 14.00 | 290,000 | 3,880,880 | 13.382 | 8.959 | 8.959 | 9.067 | 8.785 | 9.402 | 431,804 | 8.9876 | -4.71% |
| 2017-09-14 | 0 | 15.40 | 15.38 | 15.42 | 15.28 | 15.50 | 338,000 | 5,191,280 | 15.359 | 9.402 | 9.390 | 9.415 | 9.329 | 9.463 | 553,602 | 9.3773 | 0.26% |
| 2017-09-13 | 0 | 15.36 | 15.36 | 15.40 | 15.34 | 15.42 | 185,025 | 2,843,221 | 15.367 | 9.378 | 9.378 | 9.402 | 9.366 | 9.415 | 303,048 | 9.3821 | -0.26% |
| 2017-09-12 | 0 | 15.40 | 15.34 | 15.40 | 15.34 | 15.44 | 164,000 | 2,527,080 | 15.409 | 9.402 | 9.366 | 9.402 | 9.366 | 9.427 | 268,612 | 9.4079 | 0.00% |
| 2017-09-11 | 0 | 15.40 | 15.36 | 15.42 | 15.32 | 15.40 | 214,000 | 3,285,920 | 15.355 | 9.402 | 9.378 | 9.415 | 9.354 | 9.402 | 350,506 | 9.3748 | 1.18% |
| 2017-09-08 | 0 | 15.22 | 15.22 | 15.30 | 15.20 | 15.46 | 200,000 | 3,062,440 | 15.312 | 9.293 | 9.293 | 9.341 | 9.280 | 9.439 | 327,575 | 9.3488 | 0.00% |
| 2017-09-07 | 0 | 15.22 | 15.22 | 15.30 | 15.02 | 15.40 | 182,000 | 2,775,600 | 15.251 | 9.293 | 9.293 | 9.341 | 9.170 | 9.402 | 298,093 | 9.3112 | -0.78% |
| 2017-09-06 | 0 | 15.34 | 15.28 | 15.44 | 14.60 | 15.34 | 360,000 | 5,397,280 | 14.992 | 9.366 | 9.329 | 9.427 | 8.914 | 9.366 | 589,635 | 9.1536 | 4.50% |
| 2017-09-05 | 0 | 14.68 | 14.62 | 14.70 | 14.60 | 14.70 | 210,000 | 3,077,280 | 14.654 | 8.963 | 8.926 | 8.975 | 8.914 | 8.975 | 343,954 | 8.9468 | 0.55% |
| 2017-09-04 | 0 | 14.60 | 14.44 | 14.66 | 14.44 | 14.70 | 130,000 | 1,897,560 | 14.597 | 8.914 | 8.816 | 8.951 | 8.816 | 8.975 | 212,924 | 8.9119 | 1.25% |
| 2017-09-01 | 0 | 14.82 | 14.84 | 14.88 | 14.62 | 15.00 | 574,640 | 8,456,020 | 14.715 | 8.804 | 8.816 | 8.840 | 8.685 | 8.911 | 967,297 | 8.7419 | 2.35% |
| 2017-08-31 | 0 | 14.48 | 14.48 | 14.50 | 14.18 | 14.60 | 456,419 | 6,565,903 | 14.386 | 8.602 | 8.602 | 8.614 | 8.424 | 8.673 | 768,295 | 8.5461 | 5.85% |
| 2017-08-30 | 0 | 13.68 | 13.56 | 13.72 | 13.44 | 13.70 | 100,000 | 1,354,440 | 13.544 | 8.127 | 8.056 | 8.151 | 7.984 | 8.139 | 168,331 | 8.0463 | 1.79% |
| 2017-08-29 | 0 | 13.44 | 13.40 | 13.44 | 13.40 | 13.44 | 62,200 | 833,740 | 13.404 | 7.984 | 7.961 | 7.984 | 7.961 | 7.984 | 104,702 | 7.9630 | 0.30% |
| 2017-08-28 | 0 | 13.40 | 13.34 | 13.42 | 13.30 | 13.40 | 28,000 | 373,560 | 13.341 | 7.961 | 7.925 | 7.972 | 7.901 | 7.961 | 47,133 | 7.9257 | 0.15% |
| 2017-08-25 | 0 | 13.38 | 13.30 | 13.40 | 13.38 | 13.38 | 16,000 | 213,720 | 13.358 | 7.949 | 7.901 | 7.961 | 7.949 | 7.949 | 26,933 | 7.9353 | 0.00% |
| 2017-08-24 | 0 | 13.38 | 13.32 | 13.38 | 13.30 | 13.48 | 28,000 | 373,600 | 13.343 | 7.949 | 7.913 | 7.949 | 7.901 | 8.008 | 47,133 | 7.9266 | 0.60% |
| 2017-08-22 | 0 | 13.30 | 13.30 | 13.36 | 13.20 | 13.48 | 42,000 | 559,160 | 13.313 | 7.901 | 7.901 | 7.937 | 7.842 | 8.008 | 70,699 | 7.9090 | 0.91% |
| 2017-08-21 | 0 | 13.18 | 13.14 | 13.20 | 13.08 | 13.20 | 121,280 | 1,591,920 | 13.126 | 7.830 | 7.806 | 7.842 | 7.770 | 7.842 | 204,152 | 7.7977 | 1.38% |
| 2017-08-18 | 0 | 13.00 | 12.92 | 13.10 | 13.00 | 13.00 | 78,000 | 1,014,000 | 13.000 | 7.723 | 7.675 | 7.782 | 7.723 | 7.723 | 131,298 | 7.7229 | 0.00% |
| 2017-08-17 | 0 | 13.00 | 13.00 | 13.12 | 13.00 | 13.10 | 26,000 | 339,600 | 13.062 | 7.723 | 7.723 | 7.794 | 7.723 | 7.782 | 43,766 | 7.7594 | 0.00% |
| 2017-08-16 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 66,000 | 858,400 | 13.006 | 7.723 | 7.723 | 7.782 | 7.723 | 7.723 | 111,098 | 7.7265 | 0.78% |
| 2017-08-15 | 0 | 12.90 | 12.86 | 13.08 | 12.86 | 12.92 | 124,461 | 1,604,513 | 12.892 | 7.663 | 7.640 | 7.770 | 7.640 | 7.675 | 209,506 | 7.6585 | -0.31% |
| 2017-08-14 | 0 | 12.94 | 12.94 | 13.00 | 12.92 | 12.94 | 16,000 | 207,000 | 12.938 | 7.687 | 7.687 | 7.723 | 7.675 | 7.687 | 26,933 | 7.6858 | 0.62% |
| 2017-08-11 | 0 | 12.86 | 12.84 | 13.00 | 12.86 | 13.00 | 48,088 | 620,721 | 12.908 | 7.640 | 7.628 | 7.723 | 7.640 | 7.723 | 80,947 | 7.6682 | -1.53% |
| 2017-08-10 | 0 | 13.06 | 12.96 | 13.08 | 12.82 | 13.10 | 40,000 | 516,360 | 12.909 | 7.759 | 7.699 | 7.770 | 7.616 | 7.782 | 67,332 | 7.6688 | 0.15% |
| 2017-08-09 | 0 | 13.04 | 13.04 | 13.10 | 13.04 | 13.06 | 10,982 | 143,206 | 13.040 | 7.747 | 7.747 | 7.782 | 7.747 | 7.759 | 18,486 | 7.7467 | -0.15% |
| 2017-08-08 | 0 | 13.06 | 13.06 | 13.08 | 13.06 | 13.10 | 20,000 | 261,600 | 13.080 | 7.759 | 7.759 | 7.770 | 7.759 | 7.782 | 33,666 | 7.7704 | 0.15% |
| 2017-08-07 | 0 | 13.04 | 13.04 | 13.10 | 13.04 | 13.10 | 38,426 | 501,880 | 13.061 | 7.747 | 7.747 | 7.782 | 7.747 | 7.782 | 64,683 | 7.7591 | -0.46% |
| 2017-08-04 | 0 | 13.10 | 13.06 | 13.10 | 13.04 | 13.10 | 56,000 | 732,040 | 13.072 | 7.782 | 7.759 | 7.782 | 7.747 | 7.782 | 94,265 | 7.7657 | 0.00% |
| 2017-08-03 | 0 | 13.10 | 13.06 | 13.10 | 13.10 | 13.16 | 68,000 | 891,040 | 13.104 | 7.782 | 7.759 | 7.782 | 7.782 | 7.818 | 114,465 | 7.7844 | -0.46% |
| 2017-08-02 | 0 | 13.16 | 13.10 | 13.16 | 13.18 | 13.18 | 8,000 | 105,440 | 13.180 | 7.818 | 7.782 | 7.818 | 7.830 | 7.830 | 13,466 | 7.8298 | 0.46% |
| 2017-08-01 | 0 | 13.10 | 13.10 | 13.18 | 13.04 | 13.10 | 19,807 | 258,451 | 13.048 | 7.782 | 7.782 | 7.830 | 7.747 | 7.782 | 33,341 | 7.7517 | 0.46% |
| 2017-07-31 | 0 | 13.04 | 13.04 | 13.18 | 13.00 | 13.04 | 16,000 | 208,280 | 13.018 | 7.747 | 7.747 | 7.830 | 7.723 | 7.747 | 26,933 | 7.7333 | -0.46% |
| 2017-07-28 | 0 | 13.10 | 13.10 | 13.20 | 12.64 | 13.20 | 72,377 | 945,863 | 13.069 | 7.782 | 7.782 | 7.842 | 7.509 | 7.842 | 121,833 | 7.7636 | 0.00% |
| 2017-07-27 | 0 | 13.10 | 13.10 | 13.28 | 13.10 | 13.20 | 16,000 | 210,520 | 13.158 | 7.782 | 7.782 | 7.889 | 7.782 | 7.842 | 26,933 | 7.8164 | -0.76% |
| 2017-07-26 | 0 | 13.20 | 13.10 | 13.20 | 13.08 | 13.20 | 36,000 | 472,320 | 13.120 | 7.842 | 7.782 | 7.842 | 7.770 | 7.842 | 60,599 | 7.7942 | 0.00% |
| 2017-07-25 | 0 | 13.20 | 13.12 | 13.20 | 13.20 | 13.52 | 16,000 | 212,160 | 13.260 | 7.842 | 7.794 | 7.842 | 7.842 | 8.032 | 26,933 | 7.8773 | 0.00% |
| 2017-07-24 | 0 | 13.20 | 13.08 | 13.20 | 13.20 | 13.20 | 10,000 | 131,600 | 13.160 | 7.842 | 7.770 | 7.842 | 7.842 | 7.842 | 16,833 | 7.8179 | 0.00% |
| 2017-07-21 | 0 | 13.20 | 13.10 | 13.32 | 13.08 | 13.34 | 32,000 | 421,920 | 13.185 | 7.842 | 7.782 | 7.913 | 7.770 | 7.925 | 53,866 | 7.8328 | 0.00% |
| 2017-07-20 | 0 | 13.20 | 13.12 | 13.22 | 13.08 | 13.22 | 63,336 | 833,155 | 13.155 | 7.842 | 7.794 | 7.854 | 7.770 | 7.854 | 106,614 | 7.8147 | 0.15% |
| 2017-07-19 | 0 | 13.18 | 13.10 | 13.22 | 13.08 | 13.20 | 40,000 | 524,080 | 13.102 | 7.830 | 7.782 | 7.854 | 7.770 | 7.842 | 67,332 | 7.7835 | 0.61% |
| 2017-07-18 | 0 | 13.10 | 13.06 | 13.20 | 13.06 | 13.40 | 48,000 | 634,640 | 13.222 | 7.782 | 7.759 | 7.842 | 7.759 | 7.961 | 80,799 | 7.8546 | -0.76% |
| 2017-07-17 | 0 | 13.20 | 13.12 | 13.20 | 13.08 | 13.54 | 20,000 | 265,960 | 13.298 | 7.842 | 7.794 | 7.842 | 7.770 | 8.044 | 33,666 | 7.8999 | 0.92% |
| 2017-07-14 | 0 | 13.08 | 13.08 | 13.16 | 13.02 | 13.10 | 130,440 | 1,703,684 | 13.061 | 7.770 | 7.770 | 7.818 | 7.735 | 7.782 | 219,571 | 7.7592 | 0.15% |
| 2017-07-13 | 0 | 13.06 | 13.06 | 13.10 | 13.02 | 13.16 | 80,000 | 1,045,240 | 13.066 | 7.759 | 7.759 | 7.782 | 7.735 | 7.818 | 134,665 | 7.7618 | -0.31% |
| 2017-07-12 | 0 | 13.10 | 13.08 | 13.22 | 13.04 | 13.10 | 54,000 | 705,800 | 13.070 | 7.782 | 7.770 | 7.854 | 7.747 | 7.782 | 90,899 | 7.7647 | 0.15% |
| 2017-07-11 | 0 | 13.08 | 13.08 | 13.34 | 13.08 | 13.08 | 14,000 | 183,120 | 13.080 | 7.770 | 7.770 | 7.925 | 7.770 | 7.770 | 23,566 | 7.7704 | 0.15% |
| 2017-07-10 | 0 | 13.06 | 13.06 | 13.20 | 13.06 | 13.18 | 40,000 | 525,240 | 13.131 | 7.759 | 7.759 | 7.842 | 7.759 | 7.830 | 67,332 | 7.8007 | -0.91% |
| 2017-07-07 | 0 | 13.18 | 13.08 | 13.18 | 13.08 | 13.20 | 26,000 | 340,840 | 13.109 | 7.830 | 7.770 | 7.830 | 7.770 | 7.842 | 43,766 | 7.7878 | 0.76% |
| 2017-07-06 | 0 | 13.08 | 13.08 | 13.38 | 13.08 | 13.12 | 52,000 | 681,160 | 13.099 | 7.770 | 7.770 | 7.949 | 7.770 | 7.794 | 87,532 | 7.7818 | -0.30% |
| 2017-07-05 | 0 | 13.12 | 13.12 | 13.40 | 13.08 | 13.20 | 54,000 | 708,240 | 13.116 | 7.794 | 7.794 | 7.961 | 7.770 | 7.842 | 90,899 | 7.7915 | 0.00% |
| 2017-07-04 | 0 | 13.12 | 13.08 | 13.12 | 13.10 | 13.54 | 46,000 | 606,560 | 13.186 | 7.794 | 7.770 | 7.794 | 7.782 | 8.044 | 77,432 | 7.8334 | -1.06% |
| 2017-07-03 | 0 | 13.26 | 13.06 | 13.26 | 13.02 | 13.28 | 56,364 | 742,462 | 13.173 | 7.877 | 7.759 | 7.877 | 7.735 | 7.889 | 94,878 | 7.8254 | 0.76% |
| 2017-06-30 | 0 | 13.16 | 13.04 | 13.16 | 13.12 | 13.18 | 96,000 | 1,263,160 | 13.158 | 7.818 | 7.747 | 7.818 | 7.794 | 7.830 | 161,598 | 7.8167 | -0.30% |
| 2017-06-29 | 0 | 13.20 | 13.16 | 13.20 | 13.16 | 13.30 | 84,000 | 1,110,720 | 13.223 | 7.842 | 7.818 | 7.842 | 7.818 | 7.901 | 141,398 | 7.8553 | 0.46% |
| 2017-06-28 | 0 | 13.14 | 13.06 | 13.16 | 13.00 | 13.40 | 152,000 | 1,994,840 | 13.124 | 7.806 | 7.759 | 7.818 | 7.723 | 7.961 | 255,863 | 7.7965 | -0.45% |
| 2017-06-27 | 0 | 13.20 | 13.12 | 13.20 | 13.08 | 14.06 | 854,397 | 11,368,808 | 13.306 | 7.842 | 7.794 | 7.842 | 7.770 | 8.353 | 1,438,215 | 7.9048 | -7.17% |
| 2017-06-26 | 0 | 14.22 | 14.20 | 14.28 | 14.18 | 14.36 | 124,000 | 1,767,040 | 14.250 | 8.448 | 8.436 | 8.483 | 8.424 | 8.531 | 208,730 | 8.4657 | -0.14% |
| 2017-06-23 | 0 | 14.24 | 14.12 | 14.26 | 14.00 | 14.24 | 53,076 | 749,457 | 14.120 | 8.460 | 8.388 | 8.471 | 8.317 | 8.460 | 89,343 | 8.3885 | 0.14% |
| 2017-06-22 | 0 | 14.22 | 14.12 | 14.22 | 14.10 | 14.24 | 120,000 | 1,698,440 | 14.154 | 8.448 | 8.388 | 8.448 | 8.376 | 8.460 | 201,997 | 8.4082 | 0.99% |
| 2017-06-21 | 0 | 14.08 | 14.08 | 14.16 | 14.00 | 14.20 | 210,000 | 2,958,240 | 14.087 | 8.364 | 8.364 | 8.412 | 8.317 | 8.436 | 353,495 | 8.3685 | 0.00% |
| 2017-06-20 | 0 | 14.08 | 14.06 | 14.08 | 13.96 | 14.26 | 134,000 | 1,880,560 | 14.034 | 8.364 | 8.353 | 8.364 | 8.293 | 8.471 | 225,563 | 8.3372 | 1.88% |
| 2017-06-19 | 0 | 13.82 | 13.82 | 13.90 | 13.48 | 14.02 | 140,034 | 1,945,185 | 13.891 | 8.210 | 8.210 | 8.258 | 8.008 | 8.329 | 235,721 | 8.2521 | 2.98% |
| 2017-06-16 | 0 | 13.42 | 13.42 | 13.44 | 13.22 | 13.42 | 60,000 | 797,200 | 13.287 | 7.972 | 7.972 | 7.984 | 7.854 | 7.972 | 100,999 | 7.8932 | 0.90% |
| 2017-06-15 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.70 | 85,073 | 1,139,523 | 13.395 | 7.901 | 7.901 | 7.949 | 7.901 | 8.139 | 143,204 | 7.9573 | -1.92% |
| 2017-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.056 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 13.56 | 13.56 | 13.58 | 13.40 | 13.58 | 66,800 | 900,992 | 13.488 | 8.056 | 8.056 | 8.067 | 7.961 | 8.067 | 112,445 | 8.0127 | 2.42% |
| 2017-06-12 | 0 | 13.24 | 13.24 | 13.30 | 13.20 | 13.30 | 40,000 | 530,160 | 13.254 | 7.865 | 7.865 | 7.901 | 7.842 | 7.901 | 67,332 | 7.8738 | -1.05% |
| 2017-06-09 | 0 | 13.38 | 13.36 | 13.48 | 13.32 | 13.38 | 81,286 | 1,085,132 | 13.350 | 7.949 | 7.937 | 8.008 | 7.913 | 7.949 | 136,830 | 7.9305 | -0.15% |
| 2017-06-08 | 0 | 13.40 | 13.40 | 13.42 | 13.40 | 13.40 | 38,000 | 509,200 | 13.400 | 7.961 | 7.961 | 7.972 | 7.961 | 7.961 | 63,966 | 7.9605 | 0.00% |
| 2017-06-07 | 0 | 13.40 | 13.38 | 13.40 | 13.30 | 13.40 | 18,000 | 240,640 | 13.369 | 7.961 | 7.949 | 7.961 | 7.901 | 7.961 | 30,300 | 7.9420 | 0.00% |
| 2017-06-06 | 0 | 13.40 | 13.40 | 13.48 | 13.22 | 13.40 | 14,000 | 186,240 | 13.303 | 7.961 | 7.961 | 8.008 | 7.854 | 7.961 | 23,566 | 7.9028 | 0.90% |
| 2017-06-05 | 0 | 13.28 | 13.28 | 13.32 | 13.26 | 13.42 | 62,693 | 835,987 | 13.335 | 7.889 | 7.889 | 7.913 | 7.877 | 7.972 | 105,532 | 7.9217 | -1.34% |
| 2017-06-02 | 0 | 13.46 | 13.46 | 13.76 | 13.02 | 13.80 | 292,400 | 3,920,744 | 13.409 | 7.996 | 7.996 | 8.174 | 7.735 | 8.198 | 492,200 | 7.9658 | 6.83% |
| 2017-06-01 | 0 | 12.60 | 12.60 | 12.82 | 12.60 | 12.60 | 9,018 | 113,491 | 12.585 | 7.485 | 7.485 | 7.616 | 7.485 | 7.485 | 15,180 | 7.4763 | 0.00% |
| 2017-05-31 | 0 | 12.60 | 12.60 | 12.82 | 12.54 | 12.60 | 92,000 | 1,158,360 | 12.591 | 7.485 | 7.485 | 7.616 | 7.450 | 7.485 | 154,864 | 7.4798 | 0.00% |
| 2017-05-29 | 0 | 12.60 | 12.60 | 12.78 | - | - | 0 | 0 | - | 7.485 | 7.485 | 7.592 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 12.60 | 12.56 | 12.82 | - | - | 0 | 0 | - | 7.485 | 7.461 | 7.616 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 12.60 | 12.56 | 12.62 | 12.60 | 12.62 | 32,000 | 403,240 | 12.601 | 7.485 | 7.461 | 7.497 | 7.485 | 7.497 | 53,866 | 7.4860 | -0.16% |
| 2017-05-24 | 0 | 12.62 | 12.56 | 12.62 | 12.62 | 12.62 | 10,000 | 126,200 | 12.620 | 7.497 | 7.461 | 7.497 | 7.497 | 7.497 | 16,833 | 7.4971 | 0.64% |
| 2017-05-23 | 0 | 12.54 | 12.54 | 12.62 | 12.50 | 12.54 | 32,000 | 401,040 | 12.533 | 7.450 | 7.450 | 7.497 | 7.426 | 7.450 | 53,866 | 7.4452 | 0.32% |
| 2017-05-22 | 0 | 12.50 | 12.50 | 12.54 | 12.48 | 12.58 | 30,000 | 375,680 | 12.523 | 7.426 | 7.426 | 7.450 | 7.414 | 7.473 | 50,499 | 7.4393 | 0.00% |
| 2017-05-19 | 0 | 12.50 | 12.30 | 12.50 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 7.426 | 7.307 | 7.426 | 7.426 | 7.426 | 6,733 | 7.4258 | -0.79% |
| 2017-05-18 | 0 | 12.60 | 12.34 | 12.68 | - | - | 0 | 0 | - | 7.485 | 7.331 | 7.533 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 12.60 | 12.30 | 12.60 | 12.50 | 12.60 | 24,000 | 301,400 | 12.558 | 7.485 | 7.307 | 7.485 | 7.426 | 7.485 | 40,399 | 7.4605 | 0.80% |
| 2017-05-16 | 0 | 12.50 | 12.50 | 12.68 | 12.50 | 12.50 | 22,000 | 275,000 | 12.500 | 7.426 | 7.426 | 7.533 | 7.426 | 7.426 | 37,033 | 7.4258 | 0.00% |
| 2017-05-15 | 0 | 12.50 | 12.48 | 12.56 | 12.48 | 12.50 | 34,000 | 424,760 | 12.493 | 7.426 | 7.414 | 7.461 | 7.414 | 7.426 | 57,233 | 7.4217 | 0.16% |
| 2017-05-12 | 0 | 12.48 | 12.32 | 12.48 | 12.48 | 12.68 | 6,000 | 75,280 | 12.547 | 7.414 | 7.319 | 7.414 | 7.414 | 7.533 | 10,100 | 7.4536 | 0.00% |
| 2017-05-11 | 0 | 12.48 | 12.48 | 12.64 | 12.48 | 12.48 | 6,000 | 74,880 | 12.480 | 7.414 | 7.414 | 7.509 | 7.414 | 7.414 | 10,100 | 7.4140 | 0.00% |
| 2017-05-10 | 0 | 12.48 | 12.48 | 12.58 | 12.48 | 12.48 | 11,098 | 138,305 | 12.462 | 7.414 | 7.414 | 7.473 | 7.414 | 7.414 | 18,681 | 7.4034 | 0.32% |
| 2017-05-09 | 0 | 12.44 | 12.34 | 12.46 | 12.44 | 12.44 | 2,000 | 24,880 | 12.440 | 7.390 | 7.331 | 7.402 | 7.390 | 7.390 | 3,367 | 7.3902 | -0.32% |
| 2017-05-08 | 0 | 12.48 | 12.32 | 12.48 | 12.28 | 12.50 | 18,000 | 224,560 | 12.476 | 7.414 | 7.319 | 7.414 | 7.295 | 7.426 | 30,300 | 7.4113 | 1.63% |
| 2017-05-05 | 0 | 12.28 | 12.28 | 12.54 | 12.26 | 12.50 | 10,000 | 124,240 | 12.424 | 7.295 | 7.295 | 7.450 | 7.283 | 7.426 | 16,833 | 7.3807 | -2.38% |
| 2017-05-04 | 0 | 12.58 | 12.42 | 12.58 | 12.40 | 12.60 | 32,000 | 401,280 | 12.540 | 7.473 | 7.378 | 7.473 | 7.366 | 7.485 | 53,866 | 7.4496 | -0.16% |
| 2017-05-02 | 0 | 12.60 | 12.50 | 12.60 | 12.60 | 12.60 | 6,000 | 75,600 | 12.600 | 7.485 | 7.426 | 7.485 | 7.485 | 7.485 | 10,100 | 7.4853 | 0.96% |
| 2017-04-28 | 0 | 12.48 | 12.48 | 12.60 | - | - | 0 | 0 | - | 7.414 | 7.414 | 7.485 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 12.48 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.414 | 7.366 | 7.485 | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 12.48 | 12.46 | 12.60 | 12.48 | 12.60 | 18,000 | 225,920 | 12.551 | 7.414 | 7.402 | 7.485 | 7.414 | 7.485 | 30,300 | 7.4562 | -0.95% |
| 2017-04-25 | 0 | 12.60 | 12.60 | 12.76 | 12.58 | 12.60 | 46,400 | 584,528 | 12.598 | 7.485 | 7.485 | 7.580 | 7.473 | 7.485 | 78,106 | 7.4838 | 1.61% |
| 2017-04-24 | 0 | 12.40 | 12.40 | 12.76 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 7.366 | 7.366 | 7.580 | 7.366 | 7.366 | 3,367 | 7.3664 | -0.48% |
| 2017-04-21 | 0 | 12.46 | 12.46 | 12.70 | 12.46 | 12.70 | 70,000 | 881,560 | 12.594 | 7.402 | 7.402 | 7.545 | 7.402 | 7.545 | 117,832 | 7.4815 | 0.48% |
| 2017-04-20 | 0 | 12.40 | 12.40 | 12.60 | 12.32 | 12.40 | 18,000 | 222,800 | 12.378 | 7.366 | 7.366 | 7.485 | 7.319 | 7.366 | 30,300 | 7.3532 | 0.32% |
| 2017-04-19 | 0 | 12.36 | 12.36 | 12.56 | 12.36 | 12.56 | 6,971 | 86,405 | 12.395 | 7.343 | 7.343 | 7.461 | 7.343 | 7.461 | 11,734 | 7.3634 | -2.22% |
| 2017-04-18 | 0 | 12.64 | 12.32 | 12.64 | 12.64 | 12.68 | 8,000 | 101,440 | 12.680 | 7.509 | 7.319 | 7.509 | 7.509 | 7.533 | 13,466 | 7.5328 | 2.43% |
| 2017-04-13 | 0 | 12.34 | 12.34 | 12.50 | 12.34 | 12.50 | 46,934 | 585,712 | 12.479 | 7.331 | 7.331 | 7.426 | 7.331 | 7.426 | 79,004 | 7.4137 | -0.96% |
| 2017-04-12 | 0 | 12.46 | 12.32 | 12.48 | - | - | 0 | 0 | - | 7.402 | 7.319 | 7.414 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 12.46 | 12.28 | 12.46 | 12.22 | 12.46 | 110,000 | 1,367,040 | 12.428 | 7.402 | 7.295 | 7.402 | 7.260 | 7.402 | 185,164 | 7.3829 | 1.96% |
| 2017-04-10 | 0 | 12.22 | 12.22 | 12.44 | 12.20 | 12.30 | 22,000 | 270,000 | 12.273 | 7.260 | 7.260 | 7.390 | 7.248 | 7.307 | 37,033 | 7.2908 | -0.97% |
| 2017-04-07 | 0 | 12.34 | 12.30 | 12.40 | - | - | 2,000 | 24,600 | 12.300 | 7.331 | 7.307 | 7.366 | - | - | 3,367 | 7.3070 | 0.00% |
| 2017-04-06 | 0 | 12.34 | 12.30 | 12.34 | 12.30 | 12.34 | 18,000 | 221,480 | 12.304 | 7.331 | 7.307 | 7.331 | 7.307 | 7.331 | 30,300 | 7.3097 | 0.33% |
| 2017-04-05 | 0 | 12.30 | 12.26 | 12.30 | 12.18 | 12.42 | 108,502 | 1,332,924 | 12.285 | 7.307 | 7.283 | 7.307 | 7.236 | 7.378 | 182,642 | 7.2980 | -0.97% |
| 2017-04-03 | 0 | 12.42 | 12.38 | 12.50 | - | - | 0 | 0 | - | 7.378 | 7.355 | 7.426 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 12.42 | 12.42 | 12.48 | 12.38 | 12.42 | 30,000 | 371,800 | 12.393 | 7.378 | 7.378 | 7.414 | 7.355 | 7.378 | 50,499 | 7.3625 | 0.00% |
| 2017-03-30 | 0 | 12.42 | 12.42 | 12.60 | - | - | 0 | 0 | - | 7.378 | 7.378 | 7.485 | - | - | 0 | - | 0.16% |
| 2017-03-29 | 0 | 12.40 | 12.40 | 12.72 | 12.40 | 12.40 | 24,000 | 297,600 | 12.400 | 7.366 | 7.366 | 7.557 | 7.366 | 7.366 | 40,399 | 7.3664 | -0.16% |
| 2017-03-28 | 0 | 12.42 | 12.42 | 12.46 | 12.38 | 12.44 | 44,000 | 546,080 | 12.411 | 7.378 | 7.378 | 7.402 | 7.355 | 7.390 | 74,066 | 7.3729 | -0.32% |
| 2017-03-27 | 0 | 12.46 | 12.44 | 12.48 | 12.46 | 12.54 | 62,000 | 775,360 | 12.506 | 7.402 | 7.390 | 7.414 | 7.402 | 7.450 | 104,365 | 7.4293 | -0.64% |
| 2017-03-24 | 0 | 12.54 | 12.48 | 12.68 | 12.44 | 12.54 | 12,000 | 150,080 | 12.507 | 7.450 | 7.414 | 7.533 | 7.390 | 7.450 | 20,200 | 7.4298 | 0.80% |
| 2017-03-23 | 0 | 12.44 | 12.42 | 12.68 | 12.40 | 12.44 | 50,000 | 621,400 | 12.428 | 7.390 | 7.378 | 7.533 | 7.366 | 7.390 | 84,165 | 7.3831 | 0.16% |
| 2017-03-22 | 0 | 12.42 | 12.42 | 12.46 | 12.42 | 12.46 | 14,000 | 173,960 | 12.426 | 7.378 | 7.378 | 7.402 | 7.378 | 7.402 | 23,566 | 7.3817 | -0.48% |
| 2017-03-21 | 0 | 12.48 | 12.44 | 12.52 | 12.46 | 12.48 | 91,195 | 1,136,218 | 12.459 | 7.414 | 7.390 | 7.438 | 7.402 | 7.414 | 153,509 | 7.4016 | 0.32% |
| 2017-03-20 | 0 | 12.44 | 12.42 | 12.44 | 12.40 | 12.48 | 46,000 | 572,720 | 12.450 | 7.390 | 7.378 | 7.390 | 7.366 | 7.414 | 77,432 | 7.3964 | 0.16% |
| 2017-03-17 | 0 | 12.42 | 12.42 | 12.50 | 12.42 | 12.42 | 16,000 | 198,720 | 12.420 | 7.378 | 7.378 | 7.426 | 7.378 | 7.378 | 26,933 | 7.3783 | -0.64% |
| 2017-03-16 | 0 | 12.50 | 12.42 | 12.50 | 12.40 | 12.50 | 16,000 | 199,160 | 12.448 | 7.426 | 7.378 | 7.426 | 7.366 | 7.426 | 26,933 | 7.3947 | 0.81% |
| 2017-03-15 | 0 | 12.40 | 12.38 | 12.46 | 12.40 | 12.40 | 40,000 | 496,000 | 12.400 | 7.366 | 7.355 | 7.402 | 7.366 | 7.366 | 67,332 | 7.3664 | 0.00% |
| 2017-03-14 | 0 | 12.40 | 12.40 | 12.46 | 12.40 | 12.40 | 48,000 | 595,200 | 12.400 | 7.366 | 7.366 | 7.402 | 7.366 | 7.366 | 80,799 | 7.3664 | 0.00% |
| 2017-03-13 | 0 | 12.40 | 12.38 | 12.46 | 12.30 | 12.50 | 78,000 | 966,400 | 12.390 | 7.366 | 7.355 | 7.402 | 7.307 | 7.426 | 131,298 | 7.3603 | 1.31% |
| 2017-03-10 | 0 | 12.24 | 12.24 | 12.36 | 12.20 | 12.26 | 38,000 | 465,240 | 12.243 | 7.271 | 7.271 | 7.343 | 7.248 | 7.283 | 63,966 | 7.2733 | -0.33% |
| 2017-03-09 | 0 | 12.28 | 12.26 | 12.28 | 12.26 | 12.34 | 44,000 | 540,720 | 12.289 | 7.295 | 7.283 | 7.295 | 7.283 | 7.331 | 74,066 | 7.3006 | 0.00% |
| 2017-03-08 | 0 | 12.28 | 12.28 | 12.36 | 12.26 | 12.28 | 8,000 | 98,120 | 12.265 | 7.295 | 7.295 | 7.343 | 7.283 | 7.295 | 13,466 | 7.2862 | 0.16% |
| 2017-03-07 | 0 | 12.26 | 12.26 | 12.30 | 12.24 | 12.26 | 24,000 | 294,120 | 12.255 | 7.283 | 7.283 | 7.307 | 7.271 | 7.283 | 40,399 | 7.2803 | 0.16% |
| 2017-03-06 | 0 | 12.24 | 12.24 | 12.36 | - | - | 0 | 0 | - | 7.271 | 7.271 | 7.343 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 12.24 | 12.24 | 12.34 | - | - | 0 | 0 | - | 7.271 | 7.271 | 7.331 | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 12.24 | 12.24 | 12.34 | 12.24 | 12.34 | 14,200 | 174,988 | 12.323 | 7.271 | 7.271 | 7.331 | 7.271 | 7.331 | 23,903 | 7.3208 | -0.81% |
| 2017-03-01 | 0 | 12.34 | 12.24 | 12.34 | 12.24 | 12.36 | 26,511 | 326,723 | 12.324 | 7.331 | 7.271 | 7.331 | 7.271 | 7.343 | 44,626 | 7.3213 | 0.33% |
| 2017-02-28 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.40 | 50,000 | 616,080 | 12.322 | 7.307 | 7.248 | 7.307 | 7.307 | 7.366 | 84,165 | 7.3199 | 0.00% |
| 2017-02-27 | 0 | 12.30 | 12.28 | 12.38 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 7.307 | 7.295 | 7.355 | 7.307 | 7.307 | 3,367 | 7.3070 | 0.00% |
| 2017-02-24 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.32 | 20,000 | 246,160 | 12.308 | 7.307 | 7.248 | 7.307 | 7.307 | 7.319 | 33,666 | 7.3118 | 0.16% |
| 2017-02-23 | 0 | 12.28 | 12.22 | 12.28 | 12.28 | 12.40 | 30,000 | 371,480 | 12.383 | 7.295 | 7.260 | 7.295 | 7.295 | 7.366 | 50,499 | 7.3561 | -0.65% |
| 2017-02-22 | 0 | 12.36 | 12.24 | 12.36 | 12.22 | 12.38 | 42,900 | 526,424 | 12.271 | 7.343 | 7.271 | 7.343 | 7.260 | 7.355 | 72,214 | 7.2898 | 1.15% |
| 2017-02-21 | 0 | 12.22 | 12.22 | 12.40 | - | - | 0 | 0 | - | 7.260 | 7.260 | 7.366 | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 12.22 | 12.22 | 12.40 | 12.18 | 12.20 | 20,000 | 243,800 | 12.190 | 7.260 | 7.260 | 7.366 | 7.236 | 7.248 | 33,666 | 7.2417 | 0.16% |
| 2017-02-17 | 0 | 12.20 | 12.20 | 12.38 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 7.248 | 7.248 | 7.355 | 7.248 | 7.248 | 10,100 | 7.2476 | -1.61% |
| 2017-02-16 | 0 | 12.40 | 12.22 | 12.40 | 12.38 | 12.40 | 58,000 | 718,720 | 12.392 | 7.366 | 7.260 | 7.366 | 7.355 | 7.366 | 97,632 | 7.3615 | 0.16% |
| 2017-02-15 | 0 | 12.38 | 12.26 | 12.38 | 12.20 | 12.40 | 24,712 | 303,015 | 12.262 | 7.355 | 7.283 | 7.355 | 7.248 | 7.366 | 41,598 | 7.2844 | 1.48% |
| 2017-02-14 | 0 | 12.20 | 12.20 | 12.28 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 7.248 | 7.248 | 7.295 | 7.248 | 7.248 | 10,100 | 7.2476 | 0.00% |
| 2017-02-13 | 0 | 12.20 | 12.20 | 12.22 | 12.20 | 12.20 | 8,000 | 97,600 | 12.200 | 7.248 | 7.248 | 7.260 | 7.248 | 7.248 | 13,466 | 7.2476 | -0.16% |
| 2017-02-10 | 0 | 12.22 | 12.18 | 12.24 | 12.20 | 12.22 | 10,000 | 122,080 | 12.208 | 7.260 | 7.236 | 7.271 | 7.248 | 7.260 | 16,833 | 7.2524 | 0.16% |
| 2017-02-09 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 14,229 | 173,570 | 12.198 | 7.248 | 7.248 | 7.307 | 7.248 | 7.248 | 23,952 | 7.2466 | 0.33% |
| 2017-02-08 | 0 | 12.16 | 12.16 | 12.32 | 12.16 | 12.16 | 10,200 | 124,020 | 12.159 | 7.224 | 7.224 | 7.319 | 7.224 | 7.224 | 17,170 | 7.2232 | 0.00% |
| 2017-02-07 | 0 | 12.16 | 12.16 | 12.28 | 12.16 | 12.30 | 40,000 | 487,800 | 12.195 | 7.224 | 7.224 | 7.295 | 7.224 | 7.307 | 67,332 | 7.2447 | -0.16% |
| 2017-02-06 | 0 | 12.18 | 12.18 | 12.28 | 12.14 | 12.18 | 23,000 | 279,760 | 12.163 | 7.236 | 7.236 | 7.295 | 7.212 | 7.236 | 38,716 | 7.2259 | 0.00% |
| 2017-02-03 | 0 | 12.18 | 12.14 | 12.22 | 12.14 | 12.18 | 10,000 | 121,720 | 12.172 | 7.236 | 7.212 | 7.260 | 7.212 | 7.236 | 16,833 | 7.2310 | 0.50% |
| 2017-02-02 | 0 | 12.12 | 12.10 | 12.16 | 12.10 | 12.16 | 27,455 | 332,623 | 12.115 | 7.200 | 7.188 | 7.224 | 7.188 | 7.224 | 46,215 | 7.1973 | 0.50% |
| 2017-02-01 | 0 | 12.06 | 12.04 | 12.06 | 12.04 | 12.08 | 20,000 | 241,360 | 12.068 | 7.164 | 7.153 | 7.164 | 7.153 | 7.176 | 33,666 | 7.1692 | 0.00% |
| 2017-01-27 | 0 | 12.06 | 12.04 | 12.08 | 12.04 | 12.08 | 22,000 | 265,080 | 12.049 | 7.164 | 7.153 | 7.176 | 7.153 | 7.176 | 37,033 | 7.1580 | 0.17% |
| 2017-01-26 | 0 | 12.04 | 12.04 | 12.10 | 12.04 | 12.04 | 10,000 | 120,400 | 12.040 | 7.153 | 7.153 | 7.188 | 7.153 | 7.153 | 16,833 | 7.1526 | 0.00% |
| 2017-01-25 | 0 | 12.04 | 12.04 | 12.08 | 12.00 | 12.06 | 54,600 | 656,176 | 12.018 | 7.153 | 7.153 | 7.176 | 7.129 | 7.164 | 91,909 | 7.1394 | 0.50% |
| 2017-01-24 | 0 | 11.98 | 11.98 | 12.00 | 11.96 | 11.98 | 10,000 | 119,680 | 11.968 | 7.117 | 7.117 | 7.129 | 7.105 | 7.117 | 16,833 | 7.1098 | 0.34% |
| 2017-01-23 | 0 | 11.94 | 11.94 | 12.00 | 11.94 | 11.94 | 4,000 | 47,760 | 11.940 | 7.093 | 7.093 | 7.129 | 7.093 | 7.093 | 6,733 | 7.0932 | 0.00% |
| 2017-01-20 | 0 | 11.94 | 11.92 | 11.96 | 11.94 | 11.94 | 2,000 | 23,880 | 11.940 | 7.093 | 7.081 | 7.105 | 7.093 | 7.093 | 3,367 | 7.0932 | -0.50% |
| 2017-01-19 | 0 | 12.00 | 11.92 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.129 | 7.081 | 7.129 | 7.129 | 7.129 | 3,367 | 7.1288 | -0.17% |
| 2017-01-18 | 0 | 12.02 | 11.92 | 12.02 | 11.90 | 12.04 | 32,000 | 382,000 | 11.938 | 7.141 | 7.081 | 7.141 | 7.069 | 7.153 | 53,866 | 7.0917 | 1.01% |
| 2017-01-17 | 0 | 11.90 | 11.90 | 11.98 | 11.90 | 11.90 | 8,000 | 95,200 | 11.900 | 7.069 | 7.069 | 7.117 | 7.069 | 7.069 | 13,466 | 7.0694 | -0.34% |
| 2017-01-16 | 0 | 11.94 | 11.90 | 11.94 | - | - | 0 | 0 | - | 7.093 | 7.069 | 7.093 | - | - | 0 | - | -0.17% |
| 2017-01-13 | 0 | 11.96 | 11.90 | 11.96 | 11.92 | 11.96 | 22,000 | 262,640 | 11.938 | 7.105 | 7.069 | 7.105 | 7.081 | 7.105 | 37,033 | 7.0921 | -0.33% |
| 2017-01-12 | 0 | 12.00 | 11.92 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.129 | 7.081 | 7.129 | 7.129 | 7.129 | 3,367 | 7.1288 | 0.33% |
| 2017-01-11 | 0 | 11.96 | 11.94 | 11.98 | 11.96 | 12.00 | 12,000 | 143,920 | 11.993 | 7.105 | 7.093 | 7.117 | 7.105 | 7.129 | 20,200 | 7.1249 | 0.00% |
| 2017-01-10 | 0 | 11.96 | 11.90 | 12.00 | 11.94 | 11.96 | 30,494 | 364,208 | 11.944 | 7.105 | 7.069 | 7.129 | 7.093 | 7.105 | 51,331 | 7.0953 | 0.17% |
| 2017-01-09 | 0 | 11.94 | 11.90 | 11.96 | 11.94 | 11.96 | 31,620 | 377,460 | 11.937 | 7.093 | 7.069 | 7.105 | 7.093 | 7.105 | 53,226 | 7.0916 | -0.50% |
| 2017-01-06 | 0 | 12.00 | 12.00 | 12.16 | 11.96 | 11.96 | 8,000 | 95,680 | 11.960 | 7.129 | 7.129 | 7.224 | 7.105 | 7.105 | 13,466 | 7.1051 | 0.33% |
| 2017-01-05 | 0 | 11.96 | 11.96 | 11.98 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 7.105 | 7.105 | 7.117 | 7.105 | 7.105 | 10,100 | 7.1051 | 0.17% |
| 2017-01-04 | 0 | 11.94 | 11.92 | 11.94 | - | - | 0 | 0 | - | 7.093 | 7.081 | 7.093 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 11.94 | 11.92 | 12.16 | 11.92 | 11.94 | 18,000 | 214,800 | 11.933 | 7.093 | 7.081 | 7.224 | 7.081 | 7.093 | 30,300 | 7.0892 | 0.34% |
| 2016-12-30 | 0 | 11.90 | 11.90 | 12.10 | 11.88 | 11.96 | 58,796 | 701,232 | 11.927 | 7.069 | 7.069 | 7.188 | 7.058 | 7.105 | 98,972 | 7.0852 | 0.34% |
| 2016-12-29 | 0 | 11.86 | 11.86 | 12.06 | 11.84 | 12.12 | 16,000 | 191,680 | 11.980 | 7.046 | 7.046 | 7.164 | 7.034 | 7.200 | 26,933 | 7.1169 | -2.15% |
| 2016-12-28 | 0 | 12.12 | 11.84 | 12.12 | 12.12 | 12.14 | 4,000 | 48,520 | 12.130 | 7.200 | 7.034 | 7.200 | 7.200 | 7.212 | 6,733 | 7.2060 | 2.54% |
| 2016-12-23 | 0 | 11.82 | 11.82 | 11.96 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.022 | 7.022 | 7.105 | 7.010 | 7.010 | 3,367 | 7.0100 | -1.17% |
| 2016-12-22 | 0 | 11.96 | 11.82 | 12.16 | - | - | 0 | 0 | - | 7.105 | 7.022 | 7.224 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 11.96 | 11.94 | 11.96 | 11.94 | 11.96 | 56,000 | 669,480 | 11.955 | 7.105 | 7.093 | 7.105 | 7.093 | 7.105 | 94,265 | 7.1021 | 0.00% |
| 2016-12-20 | 0 | 11.96 | 11.96 | 12.16 | - | - | 0 | 0 | - | 7.105 | 7.105 | 7.224 | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 11.96 | 11.94 | 12.14 | - | - | 0 | 0 | - | 7.105 | 7.093 | 7.212 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 11.96 | 11.94 | 12.10 | - | - | 0 | 0 | - | 7.105 | 7.093 | 7.188 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 11.96 | 11.92 | 12.00 | 11.90 | 11.98 | 42,000 | 502,760 | 11.970 | 7.105 | 7.081 | 7.129 | 7.069 | 7.117 | 70,699 | 7.1113 | -0.17% |
| 2016-12-14 | 0 | 11.98 | 11.98 | 12.14 | 11.98 | 12.18 | 38,000 | 457,960 | 12.052 | 7.117 | 7.117 | 7.212 | 7.117 | 7.236 | 63,966 | 7.1595 | -0.17% |
| 2016-12-13 | 0 | 12.00 | 11.98 | 12.18 | 12.00 | 12.18 | 4,000 | 48,360 | 12.090 | 7.129 | 7.117 | 7.236 | 7.129 | 7.236 | 6,733 | 7.1823 | 0.17% |
| 2016-12-12 | 0 | 11.98 | 11.98 | 12.12 | 11.98 | 12.14 | 56,000 | 678,080 | 12.109 | 7.117 | 7.117 | 7.200 | 7.117 | 7.212 | 94,265 | 7.1933 | -0.17% |
| 2016-12-09 | 0 | 12.20 | 12.20 | 12.28 | 12.20 | 12.34 | 28,000 | 342,200 | 12.221 | 7.129 | 7.129 | 7.176 | 7.129 | 7.211 | 47,918 | 7.1413 | 0.33% |
| 2016-12-08 | 0 | 12.16 | 12.14 | 12.16 | 12.16 | 12.18 | 72,000 | 876,480 | 12.173 | 7.105 | 7.094 | 7.105 | 7.105 | 7.117 | 123,218 | 7.1132 | -0.33% |
| 2016-12-07 | 0 | 12.20 | 12.20 | 12.24 | 12.20 | 12.20 | 8,000 | 97,600 | 12.200 | 7.129 | 7.129 | 7.152 | 7.129 | 7.129 | 13,691 | 7.1288 | 0.00% |
| 2016-12-06 | 0 | 12.20 | 12.18 | 12.38 | - | - | 0 | 0 | - | 7.129 | 7.117 | 7.234 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 12.20 | 12.20 | 12.28 | 12.16 | 12.38 | 30,000 | 366,800 | 12.227 | 7.129 | 7.129 | 7.176 | 7.105 | 7.234 | 51,341 | 7.1444 | -0.81% |
| 2016-12-02 | 0 | 12.30 | 12.20 | 12.38 | 12.20 | 12.30 | 6,000 | 73,560 | 12.260 | 7.187 | 7.129 | 7.234 | 7.129 | 7.187 | 10,268 | 7.1639 | 0.99% |
| 2016-12-01 | 0 | 12.18 | 12.18 | 12.28 | 12.16 | 12.30 | 14,000 | 170,960 | 12.211 | 7.117 | 7.117 | 7.176 | 7.105 | 7.187 | 23,959 | 7.1355 | 0.33% |
| 2016-11-30 | 0 | 12.14 | 12.14 | 12.24 | 12.14 | 12.24 | 58,000 | 707,520 | 12.199 | 7.094 | 7.094 | 7.152 | 7.094 | 7.152 | 99,259 | 7.1280 | -0.33% |
| 2016-11-29 | 0 | 12.18 | 12.16 | 12.20 | 12.10 | 12.18 | 76,000 | 923,760 | 12.155 | 7.117 | 7.105 | 7.129 | 7.070 | 7.117 | 130,064 | 7.1024 | 0.66% |
| 2016-11-28 | 0 | 12.10 | 12.06 | 12.10 | 12.10 | 12.20 | 63,000 | 762,580 | 12.104 | 7.070 | 7.047 | 7.070 | 7.070 | 7.129 | 107,816 | 7.0730 | -0.82% |
| 2016-11-25 | 0 | 12.20 | 12.18 | 12.20 | 12.20 | 12.22 | 50,000 | 610,840 | 12.217 | 7.129 | 7.117 | 7.129 | 7.129 | 7.140 | 85,568 | 7.1386 | 0.83% |
| 2016-11-24 | 0 | 12.10 | 12.10 | 12.16 | 12.10 | 12.16 | 26,000 | 315,280 | 12.126 | 7.070 | 7.070 | 7.105 | 7.070 | 7.105 | 44,495 | 7.0857 | -0.82% |
| 2016-11-23 | 0 | 12.20 | 12.18 | 12.30 | 12.20 | 12.20 | 38,438 | 468,891 | 12.199 | 7.129 | 7.117 | 7.187 | 7.129 | 7.129 | 65,781 | 7.1280 | -0.49% |
| 2016-11-22 | 0 | 12.26 | 12.10 | 12.30 | 12.26 | 12.26 | 40,000 | 490,400 | 12.260 | 7.164 | 7.070 | 7.187 | 7.164 | 7.164 | 68,455 | 7.1639 | 0.00% |
| 2016-11-21 | 0 | 12.26 | 12.10 | 12.26 | 12.24 | 12.30 | 10,000 | 122,720 | 12.272 | 7.164 | 7.070 | 7.164 | 7.152 | 7.187 | 17,114 | 7.1709 | 0.49% |
| 2016-11-18 | 0 | 12.20 | 12.12 | 12.22 | 12.20 | 12.30 | 70,000 | 855,280 | 12.218 | 7.129 | 7.082 | 7.140 | 7.129 | 7.187 | 119,796 | 7.1395 | 0.16% |
| 2016-11-17 | 0 | 12.18 | 12.06 | 12.18 | - | - | 0 | 0 | - | 7.117 | 7.047 | 7.117 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 12.18 | 12.04 | 12.28 | - | - | 0 | 0 | - | 7.117 | 7.035 | 7.176 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 12.18 | 12.00 | 12.18 | 12.00 | 12.18 | 12,000 | 144,920 | 12.077 | 7.117 | 7.012 | 7.117 | 7.012 | 7.117 | 20,536 | 7.0567 | 1.33% |
| 2016-11-14 | 0 | 12.02 | 12.00 | 12.24 | 12.00 | 12.24 | 10,000 | 121,400 | 12.140 | 7.024 | 7.012 | 7.152 | 7.012 | 7.152 | 17,114 | 7.0938 | -1.80% |
| 2016-11-11 | 0 | 12.24 | 12.02 | 12.38 | 12.24 | 12.24 | 2,000 | 24,480 | 12.240 | 7.152 | 7.024 | 7.234 | 7.152 | 7.152 | 3,423 | 7.1522 | -0.16% |
| 2016-11-10 | 0 | 12.26 | 12.10 | 12.30 | 12.20 | 12.30 | 12,000 | 146,840 | 12.237 | 7.164 | 7.070 | 7.187 | 7.129 | 7.187 | 20,536 | 7.1502 | 1.32% |
| 2016-11-09 | 0 | 12.10 | 12.02 | 12.12 | 12.02 | 12.18 | 28,000 | 339,760 | 12.134 | 7.070 | 7.024 | 7.082 | 7.024 | 7.117 | 47,918 | 7.0904 | -0.82% |
| 2016-11-08 | 0 | 12.20 | 12.02 | 12.22 | 12.00 | 12.20 | 34,000 | 409,440 | 12.042 | 7.129 | 7.024 | 7.140 | 7.012 | 7.129 | 58,186 | 7.0367 | 1.33% |
| 2016-11-07 | 0 | 12.04 | 12.04 | 12.30 | 12.04 | 12.16 | 40,000 | 483,000 | 12.075 | 7.035 | 7.035 | 7.187 | 7.035 | 7.105 | 68,455 | 7.0558 | -0.99% |
| 2016-11-04 | 0 | 12.16 | 12.10 | 12.16 | 12.16 | 12.18 | 12,000 | 146,000 | 12.167 | 7.105 | 7.070 | 7.105 | 7.105 | 7.117 | 20,536 | 7.1093 | 0.50% |
| 2016-11-03 | 0 | 12.10 | 12.06 | 12.20 | 12.08 | 12.10 | 28,000 | 338,480 | 12.089 | 7.070 | 7.047 | 7.129 | 7.059 | 7.070 | 47,918 | 7.0637 | 0.00% |
| 2016-11-02 | 0 | 12.10 | 12.10 | 12.30 | 12.10 | 12.22 | 54,000 | 654,920 | 12.128 | 7.070 | 7.070 | 7.187 | 7.070 | 7.140 | 92,414 | 7.0868 | -0.82% |
| 2016-11-01 | 0 | 12.20 | 12.16 | 12.26 | 12.10 | 12.28 | 46,562 | 567,264 | 12.183 | 7.129 | 7.105 | 7.164 | 7.070 | 7.176 | 79,685 | 7.1189 | -0.65% |
| 2016-10-31 | 0 | 12.28 | 12.26 | 12.38 | 12.28 | 12.44 | 18,400 | 226,240 | 12.296 | 7.176 | 7.164 | 7.234 | 7.176 | 7.269 | 31,489 | 7.1847 | -0.16% |
| 2016-10-28 | 0 | 12.30 | 12.28 | 12.48 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 7.187 | 7.176 | 7.292 | 7.187 | 7.187 | 17,114 | 7.1872 | 0.00% |
| 2016-10-27 | 0 | 12.30 | 12.30 | 12.48 | - | - | 0 | 0 | - | 7.187 | 7.187 | 7.292 | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 12.30 | 12.30 | 12.50 | - | - | 0 | 0 | - | 7.187 | 7.187 | 7.304 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 12.30 | 12.30 | 12.48 | 12.30 | 12.40 | 28,000 | 344,600 | 12.307 | 7.187 | 7.187 | 7.292 | 7.187 | 7.246 | 47,918 | 7.1914 | -0.81% |
| 2016-10-24 | 0 | 12.40 | 12.40 | 12.48 | 12.40 | 12.40 | 8,000 | 99,200 | 12.400 | 7.246 | 7.246 | 7.292 | 7.246 | 7.246 | 13,691 | 7.2457 | 0.81% |
| 2016-10-20 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.40 | 18,000 | 222,080 | 12.338 | 7.187 | 7.187 | 7.246 | 7.187 | 7.246 | 30,805 | 7.2093 | -0.81% |
| 2016-10-19 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 7.246 | 7.246 | 7.304 | - | - | 0 | - | 0.16% |
| 2016-10-18 | 0 | 12.38 | 12.38 | 12.46 | 12.38 | 12.38 | 18,000 | 222,840 | 12.380 | 7.234 | 7.234 | 7.281 | 7.234 | 7.234 | 30,805 | 7.2340 | -0.96% |
| 2016-10-17 | 0 | 12.50 | 12.28 | 12.50 | 12.24 | 12.50 | 44,000 | 541,120 | 12.298 | 7.304 | 7.176 | 7.304 | 7.152 | 7.304 | 75,300 | 7.1862 | 0.81% |
| 2016-10-14 | 0 | 12.40 | 12.40 | 12.50 | 12.38 | 12.40 | 22,000 | 272,680 | 12.395 | 7.246 | 7.246 | 7.304 | 7.234 | 7.246 | 37,650 | 7.2425 | -0.64% |
| 2016-10-13 | 0 | 12.48 | 12.40 | 12.50 | - | - | 0 | 0 | - | 7.292 | 7.246 | 7.304 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 12.48 | 12.34 | 12.48 | 12.32 | 12.50 | 14,000 | 173,000 | 12.357 | 7.292 | 7.211 | 7.292 | 7.199 | 7.304 | 23,959 | 7.2206 | 1.13% |
| 2016-10-11 | 0 | 12.34 | 12.34 | 12.48 | 12.32 | 12.48 | 20,000 | 248,640 | 12.432 | 7.211 | 7.211 | 7.292 | 7.199 | 7.292 | 34,227 | 7.2644 | -1.12% |
| 2016-10-07 | 0 | 12.48 | 12.42 | 12.48 | 12.48 | 12.60 | 18,000 | 225,760 | 12.542 | 7.292 | 7.257 | 7.292 | 7.292 | 7.363 | 30,805 | 7.3288 | 0.00% |
| 2016-10-06 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.50 | 20,000 | 249,800 | 12.490 | 7.292 | 7.292 | 7.304 | 7.292 | 7.304 | 34,227 | 7.2983 | -0.48% |
| 2016-10-05 | 0 | 12.54 | 12.54 | 12.60 | 12.48 | 12.58 | 56,000 | 703,360 | 12.560 | 7.327 | 7.327 | 7.363 | 7.292 | 7.351 | 95,836 | 7.3392 | 0.48% |
| 2016-10-04 | 0 | 12.48 | 12.44 | 12.58 | 12.42 | 12.48 | 20,000 | 249,240 | 12.462 | 7.292 | 7.269 | 7.351 | 7.257 | 7.292 | 34,227 | 7.2819 | 0.00% |
| 2016-10-03 | 0 | 12.48 | 12.34 | 12.48 | 12.32 | 12.52 | 20,000 | 247,080 | 12.354 | 7.292 | 7.211 | 7.292 | 7.199 | 7.316 | 34,227 | 7.2188 | 0.65% |
| 2016-09-30 | 0 | 12.40 | 12.32 | 12.40 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 7.246 | 7.199 | 7.246 | 7.246 | 7.246 | 3,423 | 7.2457 | 0.00% |
| 2016-09-29 | 0 | 12.40 | 12.40 | 12.46 | 12.40 | 12.40 | 10,000 | 124,360 | 12.436 | 7.246 | 7.246 | 7.281 | 7.246 | 7.246 | 17,114 | 7.2667 | 0.00% |
| 2016-09-28 | 0 | 12.40 | 12.38 | 12.40 | 12.40 | 12.44 | 20,000 | 248,640 | 12.432 | 7.246 | 7.234 | 7.246 | 7.246 | 7.269 | 34,227 | 7.2644 | 0.32% |
| 2016-09-27 | 0 | 12.36 | 12.36 | 12.44 | - | - | 0 | 0 | - | 7.222 | 7.222 | 7.269 | - | - | 0 | - | 0.32% |
| 2016-09-26 | 0 | 12.32 | 12.30 | 12.40 | 12.32 | 12.32 | 10,000 | 123,200 | 12.320 | 7.199 | 7.187 | 7.246 | 7.199 | 7.199 | 17,114 | 7.1989 | -0.16% |
| 2016-09-23 | 0 | 12.34 | 12.32 | 12.58 | - | - | 0 | 0 | - | 7.211 | 7.199 | 7.351 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 12.34 | 12.34 | 12.48 | 12.32 | 12.36 | 30,000 | 370,000 | 12.333 | 7.211 | 7.211 | 7.292 | 7.199 | 7.222 | 51,341 | 7.2067 | 0.00% |
| 2016-09-21 | 0 | 12.34 | 12.34 | 12.38 | 12.34 | 12.34 | 4,000 | 49,360 | 12.340 | 7.211 | 7.211 | 7.234 | 7.211 | 7.211 | 6,845 | 7.2106 | -0.48% |
| 2016-09-20 | 0 | 12.40 | 12.36 | 12.40 | 12.40 | 12.42 | 16,000 | 198,560 | 12.410 | 7.246 | 7.222 | 7.246 | 7.246 | 7.257 | 27,382 | 7.2515 | 0.00% |
| 2016-09-19 | 0 | 12.40 | 12.32 | 12.40 | 12.32 | 12.40 | 66,000 | 814,440 | 12.340 | 7.246 | 7.199 | 7.246 | 7.199 | 7.246 | 112,950 | 7.2106 | 0.32% |
| 2016-09-15 | 0 | 12.36 | 12.36 | 12.50 | 12.36 | 12.36 | 2,000 | 24,720 | 12.360 | 7.222 | 7.222 | 7.304 | 7.222 | 7.222 | 3,423 | 7.2223 | 0.32% |
| 2016-09-14 | 0 | 12.32 | 12.30 | 12.46 | 12.32 | 12.36 | 30,000 | 369,680 | 12.323 | 7.199 | 7.187 | 7.281 | 7.199 | 7.222 | 51,341 | 7.2005 | -0.65% |
| 2016-09-13 | 0 | 12.40 | 12.40 | 12.46 | 12.40 | 12.46 | 8,000 | 99,440 | 12.430 | 7.246 | 7.246 | 7.281 | 7.246 | 7.281 | 13,691 | 7.2632 | -0.48% |
| 2016-09-12 | 0 | 12.46 | 12.46 | 12.52 | 12.30 | 12.60 | 19,342 | 240,573 | 12.438 | 7.281 | 7.281 | 7.316 | 7.187 | 7.363 | 33,101 | 7.2678 | 0.00% |
| 2016-09-09 | 0 | 12.46 | 12.44 | 12.48 | 12.46 | 12.48 | 26,931 | 335,867 | 12.471 | 7.281 | 7.269 | 7.292 | 7.281 | 7.292 | 46,089 | 7.2874 | -0.48% |
| 2016-09-08 | 0 | 12.52 | 12.38 | 12.52 | 12.30 | 12.52 | 94,000 | 1,168,080 | 12.426 | 7.316 | 7.234 | 7.316 | 7.187 | 7.316 | 160,868 | 7.2611 | 0.32% |
| 2016-09-07 | 0 | 12.98 | 12.96 | 13.00 | 12.92 | 13.00 | 71,680 | 928,577 | 12.954 | 7.292 | 7.281 | 7.304 | 7.259 | 7.304 | 127,585 | 7.2781 | 0.62% |
| 2016-09-06 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 13.04 | 60,000 | 779,760 | 12.996 | 7.247 | 7.247 | 7.304 | 7.247 | 7.326 | 106,796 | 7.3014 | -1.07% |
| 2016-09-05 | 0 | 13.04 | 13.02 | 13.08 | 12.92 | 13.04 | 75,444 | 980,227 | 12.993 | 7.326 | 7.315 | 7.349 | 7.259 | 7.326 | 134,285 | 7.2996 | 0.93% |
| 2016-09-02 | 0 | 12.92 | 12.88 | 12.98 | 12.84 | 12.92 | 24,000 | 309,560 | 12.898 | 7.259 | 7.236 | 7.292 | 7.214 | 7.259 | 42,718 | 7.2465 | 0.94% |
| 2016-09-01 | 0 | 12.80 | 12.80 | 12.92 | 12.70 | 12.86 | 14,000 | 179,200 | 12.800 | 7.191 | 7.191 | 7.259 | 7.135 | 7.225 | 24,919 | 7.1913 | -0.78% |
| 2016-08-31 | 0 | 12.90 | 12.78 | 12.92 | 12.74 | 12.96 | 18,000 | 232,200 | 12.900 | 7.247 | 7.180 | 7.259 | 7.158 | 7.281 | 32,039 | 7.2475 | 1.57% |
| 2016-08-30 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 13.00 | 108,000 | 1,391,000 | 12.880 | 7.135 | 7.135 | 7.191 | 7.135 | 7.304 | 192,232 | 7.2360 | -1.09% |
| 2016-08-29 | 0 | 12.84 | 12.74 | 12.84 | 12.82 | 12.86 | 20,000 | 256,800 | 12.840 | 7.214 | 7.158 | 7.214 | 7.203 | 7.225 | 35,599 | 7.2138 | 0.47% |
| 2016-08-26 | 0 | 12.78 | 12.72 | 12.80 | 12.72 | 13.00 | 62,000 | 792,400 | 12.781 | 7.180 | 7.146 | 7.191 | 7.146 | 7.304 | 110,356 | 7.1804 | 0.00% |
| 2016-08-25 | 0 | 12.78 | 12.52 | 12.78 | 12.42 | 12.78 | 170,223 | 2,149,071 | 12.625 | 7.180 | 7.034 | 7.180 | 6.978 | 7.180 | 302,985 | 7.0930 | -0.16% |
| 2016-08-24 | 0 | 12.80 | 12.80 | 12.82 | 12.80 | 12.88 | 26,000 | 333,720 | 12.835 | 7.191 | 7.191 | 7.203 | 7.191 | 7.236 | 46,278 | 7.2112 | -0.16% |
| 2016-08-23 | 0 | 12.82 | 12.70 | 12.88 | 12.70 | 12.82 | 50,000 | 636,840 | 12.737 | 7.203 | 7.135 | 7.236 | 7.135 | 7.203 | 88,996 | 7.1558 | 0.94% |
| 2016-08-22 | 0 | 12.70 | 12.70 | 12.80 | 12.66 | 12.74 | 29,888 | 379,280 | 12.690 | 7.135 | 7.135 | 7.191 | 7.113 | 7.158 | 53,199 | 7.1295 | 0.16% |
| 2016-08-19 | 0 | 12.68 | 12.68 | 12.80 | 12.64 | 12.80 | 54,000 | 686,280 | 12.709 | 7.124 | 7.124 | 7.191 | 7.101 | 7.191 | 96,116 | 7.1401 | 0.00% |
| 2016-08-18 | 0 | 12.68 | 12.68 | 12.82 | 12.68 | 12.74 | 24,000 | 304,760 | 12.698 | 7.124 | 7.124 | 7.203 | 7.124 | 7.158 | 42,718 | 7.1342 | -0.78% |
| 2016-08-17 | 0 | 12.78 | 12.74 | 12.80 | 12.66 | 12.80 | 58,000 | 740,680 | 12.770 | 7.180 | 7.158 | 7.191 | 7.113 | 7.191 | 103,236 | 7.1746 | 0.16% |
| 2016-08-16 | 0 | 12.76 | 12.76 | 12.78 | 12.64 | 12.78 | 72,000 | 916,200 | 12.725 | 7.169 | 7.169 | 7.180 | 7.101 | 7.180 | 128,155 | 7.1492 | 0.95% |
| 2016-08-15 | 0 | 12.64 | 12.64 | 12.70 | 12.64 | 12.70 | 36,000 | 455,680 | 12.658 | 7.101 | 7.101 | 7.135 | 7.101 | 7.135 | 64,077 | 7.1114 | -0.32% |
| 2016-08-12 | 0 | 12.68 | 12.64 | 12.68 | 12.68 | 12.68 | 2,000 | 25,360 | 12.680 | 7.124 | 7.101 | 7.124 | 7.124 | 7.124 | 3,560 | 7.1239 | 0.00% |
| 2016-08-11 | 0 | 12.68 | 12.60 | 12.68 | 12.78 | 12.78 | 2,000 | 25,560 | 12.780 | 7.124 | 7.079 | 7.124 | 7.180 | 7.180 | 3,560 | 7.1801 | 0.96% |
| 2016-08-10 | 0 | 12.56 | 12.56 | 12.78 | 12.52 | 12.80 | 32,000 | 405,000 | 12.656 | 7.056 | 7.056 | 7.180 | 7.034 | 7.191 | 56,958 | 7.1105 | 0.00% |
| 2016-08-09 | 0 | 12.56 | 12.54 | 12.70 | 12.54 | 12.76 | 20,000 | 252,320 | 12.616 | 7.056 | 7.045 | 7.135 | 7.045 | 7.169 | 35,599 | 7.0879 | -1.41% |
| 2016-08-08 | 0 | 12.74 | 12.54 | 12.74 | 12.50 | 12.78 | 18,000 | 228,680 | 12.704 | 7.158 | 7.045 | 7.158 | 7.023 | 7.180 | 32,039 | 7.1376 | 0.47% |
| 2016-08-05 | 0 | 12.68 | 12.56 | 12.68 | 12.54 | 12.70 | 18,000 | 227,400 | 12.633 | 7.124 | 7.056 | 7.124 | 7.045 | 7.135 | 32,039 | 7.0977 | 1.60% |
| 2016-08-04 | 0 | 12.48 | 12.48 | 12.60 | 12.46 | 12.66 | 20,000 | 251,600 | 12.580 | 7.012 | 7.012 | 7.079 | 7.000 | 7.113 | 35,599 | 7.0677 | 0.00% |
| 2016-08-03 | 0 | 12.48 | 12.48 | 12.64 | 12.46 | 12.48 | 16,000 | 199,560 | 12.473 | 7.012 | 7.012 | 7.101 | 7.000 | 7.012 | 28,479 | 7.0073 | 0.00% |
| 2016-08-01 | 0 | 12.48 | 12.46 | 12.56 | 12.48 | 12.56 | 38,324 | 479,764 | 12.519 | 7.012 | 7.000 | 7.056 | 7.012 | 7.056 | 68,214 | 7.0332 | -0.16% |
| 2016-07-29 | 0 | 12.50 | 12.50 | 12.64 | 12.46 | 12.66 | 38,000 | 478,280 | 12.586 | 7.023 | 7.023 | 7.101 | 7.000 | 7.113 | 67,637 | 7.0712 | -1.11% |
| 2016-07-28 | 0 | 12.64 | 12.64 | 12.80 | 12.52 | 12.80 | 40,000 | 507,840 | 12.696 | 7.101 | 7.101 | 7.191 | 7.034 | 7.191 | 71,197 | 7.1329 | 0.48% |
| 2016-07-27 | 0 | 12.58 | 12.50 | 12.66 | 12.58 | 12.60 | 30,000 | 377,480 | 12.583 | 7.068 | 7.023 | 7.113 | 7.068 | 7.079 | 53,398 | 7.0692 | -0.16% |
| 2016-07-26 | 0 | 12.60 | 12.52 | 12.68 | 12.44 | 12.60 | 44,000 | 550,920 | 12.521 | 7.079 | 7.034 | 7.124 | 6.989 | 7.079 | 78,317 | 7.0345 | 0.96% |
| 2016-07-25 | 0 | 12.48 | 12.48 | 12.70 | 12.46 | 12.48 | 14,000 | 174,560 | 12.469 | 7.012 | 7.012 | 7.135 | 7.000 | 7.012 | 24,919 | 7.0051 | 0.00% |
| 2016-07-22 | 0 | 12.48 | 12.48 | 12.64 | 12.48 | 12.56 | 50,000 | 625,120 | 12.502 | 7.012 | 7.012 | 7.101 | 7.012 | 7.056 | 88,996 | 7.0241 | -0.95% |
| 2016-07-21 | 0 | 12.60 | 12.60 | 12.78 | 12.46 | 12.80 | 136,000 | 1,729,120 | 12.714 | 7.079 | 7.079 | 7.180 | 7.000 | 7.191 | 242,070 | 7.1430 | -0.47% |
| 2016-07-20 | 0 | 12.66 | 12.56 | 12.80 | 12.42 | 12.66 | 102,000 | 1,281,280 | 12.562 | 7.113 | 7.056 | 7.191 | 6.978 | 7.113 | 181,553 | 7.0573 | 1.77% |
| 2016-07-19 | 0 | 12.44 | 12.44 | 12.58 | 12.38 | 12.44 | 6,000 | 74,400 | 12.400 | 6.989 | 6.989 | 7.068 | 6.955 | 6.989 | 10,680 | 6.9666 | 0.65% |
| 2016-07-18 | 0 | 12.36 | 12.36 | 12.56 | 12.32 | 12.38 | 46,000 | 568,240 | 12.353 | 6.944 | 6.944 | 7.056 | 6.922 | 6.955 | 81,877 | 6.9402 | -0.16% |
| 2016-07-15 | 0 | 12.38 | 12.38 | 12.52 | 12.32 | 12.38 | 12,000 | 148,200 | 12.350 | 6.955 | 6.955 | 7.034 | 6.922 | 6.955 | 21,359 | 6.9385 | 0.49% |
| 2016-07-14 | 0 | 12.32 | 12.32 | 12.48 | 12.30 | 12.40 | 78,208 | 964,217 | 12.329 | 6.922 | 6.922 | 7.012 | 6.910 | 6.967 | 139,205 | 6.9266 | 0.00% |
| 2016-07-13 | 0 | 12.32 | 12.32 | 12.44 | 12.30 | 12.42 | 98,000 | 1,213,880 | 12.387 | 6.922 | 6.922 | 6.989 | 6.910 | 6.978 | 174,433 | 6.9590 | -0.96% |
| 2016-07-12 | 0 | 12.44 | 12.40 | 12.44 | 12.40 | 12.48 | 14,000 | 173,840 | 12.417 | 6.989 | 6.967 | 6.989 | 6.967 | 7.012 | 24,919 | 6.9762 | -0.32% |
| 2016-07-11 | 0 | 12.48 | 12.48 | 12.50 | 12.32 | 12.50 | 50,000 | 618,040 | 12.361 | 7.012 | 7.012 | 7.023 | 6.922 | 7.023 | 88,996 | 6.9445 | 0.16% |
| 2016-07-08 | 0 | 12.46 | 12.40 | 12.50 | 12.40 | 12.50 | 36,000 | 448,000 | 12.444 | 7.000 | 6.967 | 7.023 | 6.967 | 7.023 | 64,077 | 6.9915 | -0.32% |
| 2016-07-07 | 0 | 12.50 | 12.42 | 12.50 | 12.40 | 12.50 | 28,000 | 348,920 | 12.461 | 7.023 | 6.978 | 7.023 | 6.967 | 7.023 | 49,838 | 7.0011 | 0.00% |
| 2016-07-06 | 0 | 12.50 | 12.36 | 12.40 | 12.40 | 12.60 | 41,321 | 518,140 | 12.539 | 7.023 | 6.944 | 6.967 | 6.967 | 7.079 | 73,548 | 7.0449 | -0.95% |
| 2016-07-05 | 0 | 12.62 | 12.40 | 12.64 | 12.40 | 12.62 | 22,000 | 273,240 | 12.420 | 7.090 | 6.967 | 7.101 | 6.967 | 7.090 | 39,158 | 6.9778 | 1.61% |
| 2016-07-04 | 0 | 12.42 | 12.42 | 12.46 | 12.42 | 12.48 | 62,000 | 771,880 | 12.450 | 6.978 | 6.978 | 7.000 | 6.978 | 7.012 | 110,356 | 6.9945 | 0.00% |
| 2016-06-30 | 0 | 12.42 | 12.32 | - | 12.32 | 12.42 | 140,000 | 1,731,280 | 12.366 | 6.978 | 6.922 | - | 6.922 | 6.978 | 249,190 | 6.9476 | 0.16% |
| 2016-06-29 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.50 | 62,400 | 774,640 | 12.414 | 6.967 | 6.967 | 7.023 | 6.967 | 7.023 | 111,068 | 6.9745 | 0.49% |
| 2016-06-28 | 0 | 12.34 | 12.34 | 12.50 | 12.16 | 12.34 | 104,000 | 1,271,960 | 12.230 | 6.933 | 6.933 | 7.023 | 6.832 | 6.933 | 185,113 | 6.8713 | 0.00% |
| 2016-06-27 | 0 | 12.34 | 12.34 | 12.66 | 12.34 | 12.66 | 26,000 | 323,400 | 12.438 | 6.933 | 6.933 | 7.113 | 6.933 | 7.113 | 46,278 | 6.9882 | -0.48% |
| 2016-06-24 | 0 | 12.40 | 12.40 | 12.56 | 12.36 | 12.62 | 68,000 | 848,320 | 12.475 | 6.967 | 6.967 | 7.056 | 6.944 | 7.090 | 121,035 | 7.0089 | -1.59% |
| 2016-06-23 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.76 | 38,000 | 481,400 | 12.668 | 7.079 | 7.079 | 7.135 | 7.023 | 7.169 | 67,637 | 7.1174 | -0.63% |
| 2016-06-22 | 0 | 12.68 | 12.54 | 12.70 | 12.42 | 12.80 | 46,000 | 582,600 | 12.665 | 7.124 | 7.045 | 7.135 | 6.978 | 7.191 | 81,877 | 7.1156 | -0.31% |
| 2016-06-21 | 0 | 12.72 | 12.44 | 12.72 | 12.60 | 12.72 | 16,000 | 202,320 | 12.645 | 7.146 | 6.989 | 7.146 | 7.079 | 7.146 | 28,479 | 7.1042 | -0.31% |
| 2016-06-20 | 0 | 12.76 | 12.50 | 12.76 | 12.36 | 12.78 | 44,000 | 548,120 | 12.457 | 7.169 | 7.023 | 7.169 | 6.944 | 7.180 | 78,317 | 6.9987 | 3.40% |
| 2016-06-17 | 0 | 12.34 | 12.32 | 12.34 | 12.22 | 12.52 | 80,000 | 990,080 | 12.376 | 6.933 | 6.922 | 6.933 | 6.865 | 7.034 | 142,394 | 6.9531 | -1.91% |
| 2016-06-16 | 0 | 12.58 | 12.50 | 12.58 | 12.50 | 12.64 | 40,000 | 503,960 | 12.599 | 7.068 | 7.023 | 7.068 | 7.023 | 7.101 | 71,197 | 7.0784 | -0.32% |
| 2016-06-15 | 0 | 12.62 | 12.62 | 12.66 | 12.56 | 12.60 | 16,000 | 201,360 | 12.585 | 7.090 | 7.090 | 7.113 | 7.056 | 7.079 | 28,479 | 7.0705 | 0.16% |
| 2016-06-14 | 0 | 12.60 | 12.60 | 12.86 | - | - | 0 | 0 | - | 7.079 | 7.079 | 7.225 | - | - | 0 | - | 0.32% |
| 2016-06-13 | 0 | 12.56 | 12.56 | 12.80 | 12.50 | 12.80 | 36,000 | 453,960 | 12.610 | 7.056 | 7.056 | 7.191 | 7.023 | 7.191 | 64,077 | 7.0846 | -0.79% |
| 2016-06-10 | 0 | 12.66 | 12.66 | 12.72 | 12.64 | 12.66 | 10,000 | 126,480 | 12.648 | 7.113 | 7.113 | 7.146 | 7.101 | 7.113 | 17,799 | 7.1059 | -0.31% |
| 2016-06-08 | 0 | 12.70 | 12.68 | 12.88 | 12.50 | 12.72 | 76,000 | 963,920 | 12.683 | 7.135 | 7.124 | 7.236 | 7.023 | 7.146 | 135,275 | 7.1257 | 0.00% |
| 2016-06-07 | 0 | 12.70 | 12.70 | 12.72 | 12.68 | 12.76 | 58,000 | 737,520 | 12.716 | 7.135 | 7.135 | 7.146 | 7.124 | 7.169 | 103,236 | 7.1440 | -0.16% |
| 2016-06-06 | 0 | 12.72 | 12.70 | 12.72 | 12.58 | 12.78 | 40,000 | 505,720 | 12.643 | 7.146 | 7.135 | 7.146 | 7.068 | 7.180 | 71,197 | 7.1031 | 2.42% |
| 2016-06-03 | 0 | 12.42 | 12.42 | 12.58 | 12.34 | 12.40 | 6,000 | 74,160 | 12.360 | 6.978 | 6.978 | 7.068 | 6.933 | 6.967 | 10,680 | 6.9441 | 0.81% |
| 2016-06-02 | 0 | 12.32 | 12.30 | 12.46 | 12.32 | 12.46 | 12,001 | 148,212 | 12.350 | 6.922 | 6.910 | 7.000 | 6.922 | 7.000 | 21,361 | 6.9385 | -1.12% |
| 2016-06-01 | 0 | 12.46 | 12.46 | 12.50 | 12.46 | 12.46 | 6,000 | 74,760 | 12.460 | 7.000 | 7.000 | 7.023 | 7.000 | 7.000 | 10,680 | 7.0003 | -0.32% |
| 2016-05-31 | 0 | 12.50 | 12.34 | 12.64 | 12.30 | 12.60 | 14,000 | 174,000 | 12.429 | 7.023 | 6.933 | 7.101 | 6.910 | 7.079 | 24,919 | 6.9826 | 0.81% |
| 2016-05-30 | 0 | 12.40 | 12.20 | 12.64 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 6.967 | 6.854 | 7.101 | 6.967 | 6.967 | 3,560 | 6.9666 | 0.16% |
| 2016-05-27 | 0 | 12.38 | 12.26 | 12.58 | 12.38 | 12.38 | 8,000 | 99,040 | 12.380 | 6.955 | 6.888 | 7.068 | 6.955 | 6.955 | 14,239 | 6.9553 | 0.00% |
| 2016-05-26 | 0 | 12.38 | 12.36 | 12.62 | 12.38 | 12.40 | 22,000 | 272,480 | 12.385 | 6.955 | 6.944 | 7.090 | 6.955 | 6.967 | 39,158 | 6.9584 | -0.16% |
| 2016-05-25 | 0 | 12.40 | 12.32 | 12.64 | 12.30 | 12.60 | 54,000 | 670,600 | 12.419 | 6.967 | 6.922 | 7.101 | 6.910 | 7.079 | 96,116 | 6.9770 | -1.59% |
| 2016-05-24 | 0 | 12.60 | 12.32 | 12.70 | 12.60 | 12.62 | 6,000 | 75,640 | 12.607 | 7.079 | 6.922 | 7.135 | 7.079 | 7.090 | 10,680 | 7.0827 | -0.79% |
| 2016-05-23 | 0 | 12.70 | 12.30 | 12.70 | 12.68 | 12.70 | 6,000 | 76,120 | 12.687 | 7.135 | 6.910 | 7.135 | 7.124 | 7.135 | 10,680 | 7.1276 | 1.76% |
| 2016-05-20 | 0 | 12.48 | 12.44 | 12.70 | 12.48 | 12.70 | 14,000 | 175,600 | 12.543 | 7.012 | 6.989 | 7.135 | 7.012 | 7.135 | 24,919 | 7.0468 | -1.73% |
| 2016-05-19 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.135 | 6.967 | 7.191 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 12.70 | 12.20 | 12.70 | 12.68 | 12.76 | 14,000 | 178,400 | 12.743 | 7.135 | 6.854 | 7.135 | 7.124 | 7.169 | 24,919 | 7.1592 | 0.16% |
| 2016-05-17 | 0 | 12.68 | 12.20 | 12.80 | 12.42 | 12.68 | 22,000 | 276,520 | 12.569 | 7.124 | 6.854 | 7.191 | 6.978 | 7.124 | 39,158 | 7.0616 | 1.44% |
| 2016-05-16 | 0 | 12.50 | 12.46 | 12.60 | 12.42 | 12.50 | 16,000 | 199,760 | 12.485 | 7.023 | 7.000 | 7.079 | 6.978 | 7.023 | 28,479 | 7.0143 | 0.32% |
| 2016-05-13 | 0 | 12.46 | 12.30 | 12.48 | 12.42 | 12.50 | 10,000 | 124,560 | 12.456 | 7.000 | 6.910 | 7.012 | 6.978 | 7.023 | 17,799 | 6.9980 | -0.32% |
| 2016-05-12 | 0 | 12.50 | 12.36 | 12.50 | 12.18 | 12.50 | 44,451 | 553,032 | 12.441 | 7.023 | 6.944 | 7.023 | 6.843 | 7.023 | 79,120 | 6.9898 | 0.00% |
| 2016-05-11 | 0 | 12.50 | 12.16 | 12.54 | 12.30 | 12.50 | 80,000 | 995,560 | 12.445 | 7.023 | 6.832 | 7.045 | 6.910 | 7.023 | 142,394 | 6.9916 | 0.00% |
| 2016-05-10 | 0 | 12.50 | 12.24 | 12.50 | 12.28 | 12.52 | 4,000 | 49,600 | 12.400 | 7.023 | 6.877 | 7.023 | 6.899 | 7.034 | 7,120 | 6.9666 | 1.96% |
| 2016-05-09 | 0 | 12.26 | 12.12 | 12.34 | 12.26 | 12.40 | 42,000 | 520,040 | 12.382 | 6.888 | 6.809 | 6.933 | 6.888 | 6.967 | 74,757 | 6.9564 | 0.00% |
| 2016-05-06 | 0 | 12.26 | 12.12 | 12.44 | 12.00 | 12.30 | 54,000 | 653,120 | 12.095 | 6.888 | 6.809 | 6.989 | 6.742 | 6.910 | 96,116 | 6.7951 | 1.16% |
| 2016-05-05 | 0 | 12.12 | 12.12 | 12.42 | 12.10 | 12.30 | 50,000 | 609,680 | 12.194 | 6.809 | 6.809 | 6.978 | 6.798 | 6.910 | 88,996 | 6.8506 | -0.82% |
| 2016-05-04 | 0 | 12.22 | 12.22 | 12.28 | 12.22 | 12.26 | 30,000 | 366,920 | 12.231 | 6.865 | 6.865 | 6.899 | 6.865 | 6.888 | 53,398 | 6.8714 | -0.49% |
| 2016-05-03 | 0 | 12.28 | 12.28 | 12.62 | 12.26 | 12.28 | 8,000 | 98,120 | 12.265 | 6.899 | 6.899 | 7.090 | 6.888 | 6.899 | 14,239 | 6.8907 | 0.33% |
| 2016-04-29 | 0 | 12.24 | 12.24 | 12.48 | 12.24 | 12.24 | 16,000 | 195,840 | 12.240 | 6.877 | 6.877 | 7.012 | 6.877 | 6.877 | 28,479 | 6.8767 | 0.00% |
| 2016-04-28 | 0 | 12.24 | 12.22 | 12.50 | 12.18 | 12.30 | 36,000 | 440,840 | 12.246 | 6.877 | 6.865 | 7.023 | 6.843 | 6.910 | 64,077 | 6.8798 | -0.16% |
| 2016-04-27 | 0 | 12.26 | 12.26 | 12.66 | 12.26 | 12.32 | 22,000 | 270,680 | 12.304 | 6.888 | 6.888 | 7.113 | 6.888 | 6.922 | 39,158 | 6.9124 | -0.33% |
| 2016-04-26 | 0 | 12.30 | 12.30 | 12.36 | 12.30 | 12.34 | 40,000 | 492,640 | 12.316 | 6.910 | 6.910 | 6.944 | 6.910 | 6.933 | 71,197 | 6.9194 | -0.16% |
| 2016-04-25 | 0 | 12.32 | 12.20 | 12.50 | 12.30 | 12.32 | 24,000 | 295,560 | 12.315 | 6.922 | 6.854 | 7.023 | 6.910 | 6.922 | 42,718 | 6.9188 | -0.48% |
| 2016-04-22 | 0 | 12.38 | 12.38 | 12.48 | 12.32 | 12.52 | 24,000 | 297,640 | 12.402 | 6.955 | 6.955 | 7.012 | 6.922 | 7.034 | 42,718 | 6.9675 | -0.16% |
| 2016-04-21 | 0 | 12.40 | 12.40 | 12.52 | 12.30 | 12.72 | 34,760 | 432,992 | 12.457 | 6.967 | 6.967 | 7.034 | 6.910 | 7.146 | 61,870 | 6.9984 | 0.81% |
| 2016-04-20 | 0 | 12.30 | 12.30 | 12.48 | 12.30 | 12.48 | 16,000 | 197,160 | 12.323 | 6.910 | 6.910 | 7.012 | 6.910 | 7.012 | 28,479 | 6.9230 | -0.16% |
| 2016-04-19 | 0 | 12.32 | 12.32 | 12.46 | 12.24 | 12.44 | 22,000 | 272,240 | 12.375 | 6.922 | 6.922 | 7.000 | 6.877 | 6.989 | 39,158 | 6.9523 | 0.16% |
| 2016-04-18 | 0 | 12.30 | 12.30 | 12.48 | 12.22 | 12.30 | 16,339 | 200,535 | 12.273 | 6.910 | 6.910 | 7.012 | 6.865 | 6.910 | 29,082 | 6.8954 | 0.00% |
| 2016-04-15 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.32 | 17,002 | 209,224 | 12.306 | 6.910 | 6.910 | 6.967 | 6.910 | 6.922 | 30,262 | 6.9137 | 0.00% |
| 2016-04-14 | 0 | 12.30 | 12.30 | 12.36 | 12.26 | 12.32 | 50,000 | 614,240 | 12.285 | 6.910 | 6.910 | 6.944 | 6.888 | 6.922 | 88,996 | 6.9018 | 0.33% |
| 2016-04-13 | 0 | 12.26 | 12.26 | 12.38 | 12.20 | 12.30 | 24,000 | 294,680 | 12.278 | 6.888 | 6.888 | 6.955 | 6.854 | 6.910 | 42,718 | 6.8982 | 0.49% |
| 2016-04-12 | 0 | 12.20 | 12.20 | 12.48 | 12.20 | 12.20 | 15,000 | 182,900 | 12.193 | 6.854 | 6.854 | 7.012 | 6.854 | 6.854 | 26,699 | 6.8505 | 0.00% |
| 2016-04-11 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.22 | 8,000 | 97,640 | 12.205 | 6.854 | 6.854 | 6.910 | 6.854 | 6.865 | 14,239 | 6.8570 | 0.00% |
| 2016-04-08 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 12,000 | 146,400 | 12.200 | 6.854 | 6.854 | 6.910 | 6.854 | 6.854 | 21,359 | 6.8542 | 0.00% |
| 2016-04-07 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.30 | 7,600 | 92,952 | 12.231 | 6.854 | 6.854 | 6.910 | 6.854 | 6.910 | 13,527 | 6.8714 | -0.81% |
| 2016-04-06 | 0 | 12.30 | 12.10 | 12.30 | - | - | 0 | 0 | - | 6.910 | 6.798 | 6.910 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 12.30 | 12.10 | 12.38 | 12.00 | 12.30 | 22,000 | 269,240 | 12.238 | 6.910 | 6.798 | 6.955 | 6.742 | 6.910 | 39,158 | 6.8757 | 0.33% |
| 2016-04-01 | 0 | 12.26 | 12.22 | 12.32 | 12.26 | 12.30 | 35,002 | 429,424 | 12.269 | 6.888 | 6.865 | 6.922 | 6.888 | 6.910 | 62,301 | 6.8927 | -0.16% |
| 2016-03-31 | 0 | 12.28 | 12.26 | 12.32 | 12.26 | 12.28 | 20,000 | 245,480 | 12.274 | 6.899 | 6.888 | 6.922 | 6.888 | 6.899 | 35,599 | 6.8958 | -0.16% |
| 2016-03-30 | 0 | 12.30 | 12.30 | 12.32 | 12.26 | 12.28 | 94,500 | 1,160,290 | 12.278 | 6.910 | 6.910 | 6.922 | 6.888 | 6.899 | 168,203 | 6.8981 | 0.33% |
| 2016-03-29 | 0 | 12.26 | 12.26 | 12.28 | 12.26 | 12.30 | 8,000 | 98,280 | 12.285 | 6.888 | 6.888 | 6.899 | 6.888 | 6.910 | 14,239 | 6.9020 | -0.33% |
| 2016-03-24 | 0 | 12.30 | 12.26 | 12.34 | 12.30 | 12.34 | 4,000 | 49,280 | 12.320 | 6.910 | 6.888 | 6.933 | 6.910 | 6.933 | 7,120 | 6.9216 | 0.00% |
| 2016-03-23 | 0 | 12.30 | 12.30 | 12.40 | - | - | 0 | 0 | - | 6.910 | 6.910 | 6.967 | - | - | 0 | - | 0.16% |
| 2016-03-22 | 0 | 12.28 | 12.28 | 12.36 | - | - | 0 | 0 | - | 6.899 | 6.899 | 6.944 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 12.28 | 12.28 | 12.48 | 12.24 | 12.24 | 2,000 | 24,480 | 12.240 | 6.899 | 6.899 | 7.012 | 6.877 | 6.877 | 3,560 | 6.8767 | -0.16% |
| 2016-03-18 | 0 | 12.30 | 12.00 | 12.46 | 12.30 | 12.46 | 24,000 | 298,720 | 12.447 | 6.910 | 6.742 | 7.000 | 6.910 | 7.000 | 42,718 | 6.9928 | -1.28% |
| 2016-03-17 | 0 | 12.46 | 12.34 | 12.46 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 7.000 | 6.933 | 7.000 | 7.012 | 7.012 | 3,560 | 7.0115 | 1.30% |
| 2016-03-16 | 0 | 12.30 | 11.96 | 12.32 | 12.20 | 12.32 | 16,000 | 196,320 | 12.270 | 6.910 | 6.719 | 6.922 | 6.854 | 6.922 | 28,479 | 6.8935 | 2.50% |
| 2016-03-15 | 0 | 12.00 | 12.00 | 12.20 | 11.80 | 12.06 | 33,920 | 405,739 | 11.962 | 6.742 | 6.742 | 6.854 | 6.629 | 6.776 | 60,375 | 6.7203 | -1.64% |
| 2016-03-14 | 0 | 12.20 | 12.20 | 12.30 | - | - | 0 | 0 | - | 6.854 | 6.854 | 6.910 | - | - | 0 | - | 0.83% |
| 2016-03-11 | 0 | 12.10 | 11.98 | 12.10 | 11.98 | 12.10 | 26,000 | 313,200 | 12.046 | 6.798 | 6.731 | 6.798 | 6.731 | 6.798 | 46,278 | 6.7678 | 1.34% |
| 2016-03-10 | 0 | 11.94 | 11.94 | 12.24 | 11.94 | 12.00 | 10,000 | 119,640 | 11.964 | 6.708 | 6.708 | 6.877 | 6.708 | 6.742 | 17,799 | 6.7216 | -0.33% |
| 2016-03-09 | 0 | 11.98 | 11.98 | 12.10 | 11.94 | 11.94 | 2,000 | 23,880 | 11.940 | 6.731 | 6.731 | 6.798 | 6.708 | 6.708 | 3,560 | 6.7081 | -0.33% |
| 2016-03-08 | 0 | 12.02 | 11.94 | 12.20 | 12.02 | 12.02 | 16,000 | 192,320 | 12.020 | 6.753 | 6.708 | 6.854 | 6.753 | 6.753 | 28,479 | 6.7531 | -0.66% |
| 2016-03-07 | 0 | 12.10 | 12.02 | 12.10 | 12.10 | 12.10 | 5,000 | 60,500 | 12.100 | 6.798 | 6.753 | 6.798 | 6.798 | 6.798 | 8,900 | 6.7980 | 0.17% |
| 2016-03-04 | 0 | 12.08 | 12.08 | 12.20 | 12.00 | 12.20 | 28,000 | 338,080 | 12.074 | 6.787 | 6.787 | 6.854 | 6.742 | 6.854 | 49,838 | 6.7836 | 1.34% |
| 2016-03-03 | 0 | 11.92 | 11.92 | 12.00 | 11.88 | 12.00 | 8,000 | 95,280 | 11.910 | 6.697 | 6.697 | 6.742 | 6.674 | 6.742 | 14,239 | 6.6913 | -0.67% |
| 2016-03-02 | 0 | 12.00 | 11.86 | 12.08 | 12.00 | 12.00 | 8,000 | 96,000 | 12.000 | 6.742 | 6.663 | 6.787 | 6.742 | 6.742 | 14,239 | 6.7418 | 3.09% |
| 2016-03-01 | 0 | 11.64 | 11.64 | 12.10 | 11.64 | 12.10 | 42,000 | 503,480 | 11.988 | 6.540 | 6.540 | 6.798 | 6.540 | 6.798 | 74,757 | 6.7349 | -1.36% |
| 2016-02-29 | 0 | 11.80 | 11.66 | 11.80 | 11.64 | 11.80 | 14,600 | 170,544 | 11.681 | 6.629 | 6.551 | 6.629 | 6.540 | 6.629 | 25,987 | 6.5627 | 1.20% |
| 2016-02-26 | 0 | 11.66 | 11.66 | 11.90 | 11.60 | 11.62 | 8,000 | 92,840 | 11.605 | 6.551 | 6.551 | 6.686 | 6.517 | 6.528 | 14,239 | 6.5199 | -1.52% |
| 2016-02-25 | 0 | 11.84 | 11.62 | 11.94 | 11.84 | 11.84 | 50,000 | 592,000 | 11.840 | 6.652 | 6.528 | 6.708 | 6.652 | 6.652 | 88,996 | 6.6520 | 1.02% |
| 2016-02-24 | 0 | 11.72 | 11.60 | 11.80 | 11.72 | 11.80 | 20,000 | 235,560 | 11.778 | 6.585 | 6.517 | 6.629 | 6.585 | 6.629 | 35,599 | 6.6171 | -0.34% |
| 2016-02-23 | 0 | 11.76 | 11.76 | 11.80 | 11.76 | 11.92 | 24,000 | 285,280 | 11.887 | 6.607 | 6.607 | 6.629 | 6.607 | 6.697 | 42,718 | 6.6782 | -0.34% |
| 2016-02-22 | 0 | 11.80 | 11.68 | 11.96 | 11.50 | 11.98 | 36,002 | 424,222 | 11.783 | 6.629 | 6.562 | 6.719 | 6.461 | 6.731 | 64,081 | 6.6201 | 0.17% |
| 2016-02-19 | 0 | 11.78 | 11.78 | 11.98 | 11.50 | 11.80 | 20,000 | 234,920 | 11.746 | 6.618 | 6.618 | 6.731 | 6.461 | 6.629 | 35,599 | 6.5991 | -0.17% |
| 2016-02-18 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 12.00 | 34,000 | 405,240 | 11.919 | 6.629 | 6.629 | 6.742 | 6.629 | 6.742 | 60,518 | 6.6962 | -1.50% |
| 2016-02-17 | 0 | 11.98 | 11.28 | 11.98 | 12.00 | 12.00 | 4,000 | 48,000 | 12.000 | 6.731 | 6.337 | 6.731 | 6.742 | 6.742 | 7,120 | 6.7418 | -1.16% |
| 2016-02-16 | 0 | 12.12 | 11.24 | 12.12 | - | - | 0 | 0 | - | 6.809 | 6.315 | 6.809 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 12.12 | 11.32 | 12.20 | 11.26 | 12.28 | 12,000 | 140,680 | 11.723 | 6.809 | 6.360 | 6.854 | 6.326 | 6.899 | 21,359 | 6.5864 | 5.39% |
| 2016-02-12 | 0 | 11.50 | 11.24 | 12.48 | 11.38 | 11.68 | 8,000 | 92,400 | 11.550 | 6.461 | 6.315 | 7.012 | 6.394 | 6.562 | 14,239 | 6.4890 | 1.05% |
| 2016-02-11 | 0 | 11.38 | 11.30 | 12.50 | 11.38 | 11.40 | 22,000 | 250,720 | 11.396 | 6.394 | 6.349 | 7.023 | 6.394 | 6.405 | 39,158 | 6.4027 | -0.52% |
| 2016-02-05 | 0 | 11.44 | 11.44 | 12.48 | 11.42 | 11.76 | 24,000 | 275,240 | 11.468 | 6.427 | 6.427 | 7.012 | 6.416 | 6.607 | 42,718 | 6.4431 | -2.22% |
| 2016-02-04 | 0 | 11.70 | 11.70 | 11.98 | 11.70 | 11.72 | 8,000 | 93,640 | 11.705 | 6.573 | 6.573 | 6.731 | 6.573 | 6.585 | 14,239 | 6.5761 | 2.27% |
| 2016-02-03 | 0 | 11.44 | 11.40 | 11.90 | 11.42 | 11.44 | 14,000 | 160,080 | 11.434 | 6.427 | 6.405 | 6.686 | 6.416 | 6.427 | 24,919 | 6.4240 | 0.00% |
| 2016-02-02 | 0 | 11.44 | 11.34 | 11.60 | 11.44 | 11.60 | 12,000 | 138,560 | 11.547 | 6.427 | 6.371 | 6.517 | 6.427 | 6.517 | 21,359 | 6.4871 | -1.38% |
| 2016-02-01 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 6.517 | 6.461 | 6.517 | 6.517 | 6.517 | 7,120 | 6.5171 | 1.75% |
| 2016-01-29 | 0 | 11.40 | 11.40 | 12.00 | 11.40 | 11.80 | 36,000 | 424,000 | 11.778 | 6.405 | 6.405 | 6.742 | 6.405 | 6.629 | 64,077 | 6.6170 | -3.39% |
| 2016-01-28 | 0 | 11.80 | 11.26 | 11.82 | 11.80 | 11.82 | 14,000 | 165,280 | 11.806 | 6.629 | 6.326 | 6.641 | 6.629 | 6.641 | 24,919 | 6.6327 | -0.17% |
| 2016-01-27 | 0 | 11.82 | 11.44 | 12.42 | 11.70 | 11.82 | 6,000 | 71,040 | 11.840 | 6.641 | 6.427 | 6.978 | 6.573 | 6.641 | 10,680 | 6.6520 | 3.68% |
| 2016-01-26 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 6.405 | 6.292 | 6.405 | 6.405 | 6.405 | 7,120 | 6.4047 | -1.72% |
| 2016-01-25 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.68 | 12,000 | 139,520 | 11.627 | 6.517 | 6.517 | 6.573 | 6.517 | 6.562 | 21,359 | 6.5321 | 0.00% |
| 2016-01-22 | 0 | 11.60 | 11.12 | 11.64 | 11.20 | 11.64 | 163,146 | 1,880,059 | 11.524 | 6.517 | 6.247 | 6.540 | 6.292 | 6.540 | 290,388 | 6.4743 | 1.75% |
| 2016-01-21 | 0 | 11.40 | 11.30 | 11.50 | 11.30 | 11.80 | 40,000 | 467,920 | 11.698 | 6.405 | 6.349 | 6.461 | 6.349 | 6.629 | 71,197 | 6.5722 | -3.06% |
| 2016-01-20 | 0 | 11.76 | 11.76 | 12.14 | 11.76 | 12.20 | 66,000 | 786,200 | 11.912 | 6.607 | 6.607 | 6.820 | 6.607 | 6.854 | 117,475 | 6.6925 | -3.76% |
| 2016-01-19 | 0 | 12.22 | 12.22 | 12.30 | 12.14 | 12.16 | 8,146 | 98,926 | 12.144 | 6.865 | 6.865 | 6.910 | 6.820 | 6.832 | 14,499 | 6.8228 | 0.00% |
| 2016-01-18 | 0 | 12.22 | 12.22 | 12.42 | 12.20 | 12.50 | 34,000 | 421,640 | 12.401 | 6.865 | 6.865 | 6.978 | 6.854 | 7.023 | 60,518 | 6.9672 | -1.29% |
| 2016-01-15 | 0 | 12.38 | 12.38 | 12.40 | 12.32 | 12.46 | 46,000 | 568,480 | 12.358 | 6.955 | 6.955 | 6.967 | 6.922 | 7.000 | 81,877 | 6.9431 | -0.32% |
| 2016-01-14 | 0 | 12.42 | 12.42 | 12.48 | 12.12 | 12.60 | 118,119 | 1,458,743 | 12.350 | 6.978 | 6.978 | 7.012 | 6.809 | 7.079 | 210,243 | 6.9384 | -2.20% |
| 2016-01-13 | 0 | 12.70 | 12.70 | 12.88 | 12.70 | 13.00 | 70,000 | 903,120 | 12.902 | 7.135 | 7.135 | 7.236 | 7.135 | 7.304 | 124,595 | 7.2484 | 0.00% |
| 2016-01-12 | 0 | 12.70 | 12.68 | 12.70 | 12.70 | 12.86 | 10,000 | 128,200 | 12.820 | 7.135 | 7.124 | 7.135 | 7.135 | 7.225 | 17,799 | 7.2025 | -1.55% |
| 2016-01-11 | 0 | 12.90 | 12.82 | 12.92 | 12.90 | 12.94 | 18,000 | 232,040 | 12.891 | 7.247 | 7.203 | 7.259 | 7.247 | 7.270 | 32,039 | 7.2425 | -1.53% |
| 2016-01-08 | 0 | 13.10 | 12.90 | 13.10 | - | - | 0 | 0 | - | 7.360 | 7.247 | 7.360 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 13.10 | 12.82 | 13.20 | 12.92 | 13.30 | 46,000 | 599,000 | 13.022 | 7.360 | 7.203 | 7.416 | 7.259 | 7.472 | 81,877 | 7.3159 | 0.46% |
| 2016-01-06 | 0 | 13.04 | 13.02 | 13.28 | 13.04 | 13.30 | 46,000 | 607,480 | 13.206 | 7.326 | 7.315 | 7.461 | 7.326 | 7.472 | 81,877 | 7.4194 | 0.31% |
| 2016-01-05 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 7.304 | 7.304 | 7.472 | 7.304 | 7.304 | 3,560 | 7.3037 | -2.26% |
| 2016-01-04 | 0 | 13.30 | 13.06 | 13.30 | - | - | 0 | 0 | - | 7.472 | 7.337 | 7.472 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 13.30 | 13.20 | 13.34 | 13.20 | 13.30 | 8,000 | 106,160 | 13.270 | 7.472 | 7.416 | 7.495 | 7.416 | 7.472 | 14,239 | 7.4554 | 1.53% |
| 2015-12-30 | 0 | 13.10 | 13.10 | 13.20 | 12.96 | 13.10 | 16,000 | 208,760 | 13.048 | 7.360 | 7.360 | 7.416 | 7.281 | 7.360 | 28,479 | 7.3303 | 1.39% |
| 2015-12-29 | 0 | 12.92 | 12.92 | 13.28 | 12.80 | 13.50 | 86,004 | 1,115,292 | 12.968 | 7.259 | 7.259 | 7.461 | 7.191 | 7.585 | 153,081 | 7.2856 | -2.86% |
| 2015-12-28 | 0 | 13.30 | 13.30 | 13.48 | 13.30 | 13.56 | 10,000 | 133,600 | 13.360 | 7.472 | 7.472 | 7.573 | 7.472 | 7.618 | 17,799 | 7.5059 | 0.00% |
| 2015-12-24 | 0 | 13.30 | 13.26 | 13.62 | 13.30 | 13.30 | 10,000 | 133,000 | 13.300 | 7.472 | 7.450 | 7.652 | 7.472 | 7.472 | 17,799 | 7.4722 | -0.15% |
| 2015-12-23 | 0 | 13.32 | 13.32 | 13.48 | 13.32 | 13.60 | 44,734 | 603,315 | 13.487 | 7.483 | 7.483 | 7.573 | 7.483 | 7.641 | 79,623 | 7.5771 | 0.76% |
| 2015-12-22 | 0 | 13.22 | 13.22 | 13.56 | - | - | 0 | 0 | - | 7.427 | 7.427 | 7.618 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 13.22 | 13.12 | 13.50 | - | - | 0 | 0 | - | 7.427 | 7.371 | 7.585 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 13.22 | 13.22 | 13.50 | 13.00 | 13.60 | 112,000 | 1,510,000 | 13.482 | 7.427 | 7.427 | 7.585 | 7.304 | 7.641 | 199,352 | 7.5745 | 0.15% |
| 2015-12-17 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 | 7.416 | 7.416 | 7.472 | 7.416 | 7.416 | 7,120 | 7.4160 | 0.00% |
| 2015-12-16 | 0 | 13.20 | 13.20 | 13.48 | - | - | 0 | 0 | - | 7.416 | 7.416 | 7.573 | - | - | 0 | - | 0.00% |
| 2015-12-15 | 0 | 13.20 | 13.04 | 13.20 | 13.00 | 13.20 | 14,000 | 182,880 | 13.063 | 7.416 | 7.326 | 7.416 | 7.304 | 7.416 | 24,919 | 7.3390 | -1.20% |
| 2015-12-14 | 0 | 13.36 | 13.14 | 13.38 | 13.00 | 13.36 | 8,756 | 114,668 | 13.096 | 7.506 | 7.382 | 7.517 | 7.304 | 7.506 | 15,585 | 7.3576 | 1.98% |
| 2015-12-11 | 0 | 13.30 | 13.28 | 13.40 | 13.28 | 13.40 | 28,000 | 372,360 | 13.299 | 7.360 | 7.349 | 7.415 | 7.349 | 7.415 | 50,599 | 7.3591 | -1.04% |
| 2015-12-10 | 0 | 13.44 | 13.24 | 13.44 | 13.42 | 13.44 | 4,000 | 53,720 | 13.430 | 7.437 | 7.327 | 7.437 | 7.426 | 7.437 | 7,228 | 7.4318 | -0.30% |
| 2015-12-09 | 0 | 13.48 | 13.30 | 13.48 | 13.20 | 13.52 | 44,000 | 591,360 | 13.440 | 7.459 | 7.360 | 7.459 | 7.305 | 7.482 | 79,513 | 7.4373 | 1.66% |
| 2015-12-08 | 0 | 13.26 | 13.26 | 13.30 | 13.18 | 13.32 | 84,000 | 1,113,360 | 13.254 | 7.338 | 7.338 | 7.360 | 7.293 | 7.371 | 151,797 | 7.3345 | -0.30% |
| 2015-12-07 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.40 | 48,000 | 641,800 | 13.371 | 7.360 | 7.360 | 7.415 | 7.360 | 7.415 | 86,741 | 7.3990 | 0.00% |
| 2015-12-04 | 0 | 13.30 | 13.30 | 13.60 | 13.30 | 13.60 | 72,000 | 960,960 | 13.347 | 7.360 | 7.360 | 7.526 | 7.360 | 7.526 | 130,111 | 7.3857 | -0.75% |
| 2015-12-03 | 0 | 13.40 | 13.40 | 13.44 | 13.38 | 13.40 | 24,000 | 321,160 | 13.382 | 7.415 | 7.415 | 7.437 | 7.404 | 7.415 | 43,370 | 7.4050 | -0.45% |
| 2015-12-02 | 0 | 13.46 | 13.40 | 13.46 | 13.46 | 13.46 | 2,000 | 26,920 | 13.460 | 7.448 | 7.415 | 7.448 | 7.448 | 7.448 | 3,614 | 7.4484 | 0.45% |
| 2015-12-01 | 0 | 13.40 | 13.40 | 13.50 | 13.24 | 13.50 | 74,000 | 993,640 | 13.428 | 7.415 | 7.415 | 7.471 | 7.327 | 7.471 | 133,726 | 7.4304 | -0.74% |
| 2015-11-30 | 0 | 13.50 | 13.32 | 13.54 | 12.90 | 13.50 | 226,000 | 2,999,000 | 13.270 | 7.471 | 7.371 | 7.493 | 7.138 | 7.471 | 408,405 | 7.3432 | 0.00% |
| 2015-11-27 | 0 | 13.50 | 13.38 | 13.54 | 13.38 | 13.54 | 20,000 | 269,000 | 13.450 | 7.471 | 7.404 | 7.493 | 7.404 | 7.493 | 36,142 | 7.4428 | -0.15% |
| 2015-11-26 | 0 | 13.52 | 13.52 | 13.54 | 13.38 | 13.50 | 10,000 | 134,120 | 13.412 | 7.482 | 7.482 | 7.493 | 7.404 | 7.471 | 18,071 | 7.4218 | 0.30% |
| 2015-11-25 | 0 | 13.48 | 13.44 | 13.48 | 13.40 | 13.50 | 35,780 | 481,900 | 13.468 | 7.459 | 7.437 | 7.459 | 7.415 | 7.471 | 64,658 | 7.4530 | -0.15% |
| 2015-11-24 | 0 | 13.50 | 13.42 | 13.50 | 13.50 | 13.52 | 26,000 | 351,040 | 13.502 | 7.471 | 7.426 | 7.471 | 7.471 | 7.482 | 46,985 | 7.4714 | 0.00% |
| 2015-11-23 | 0 | 13.50 | 13.42 | 13.60 | 13.32 | 13.80 | 24,000 | 323,240 | 13.468 | 7.471 | 7.426 | 7.526 | 7.371 | 7.637 | 43,370 | 7.4530 | 1.35% |
| 2015-11-20 | 0 | 13.32 | 13.32 | 13.50 | 13.30 | 13.34 | 30,000 | 400,000 | 13.333 | 7.371 | 7.371 | 7.471 | 7.360 | 7.382 | 54,213 | 7.3783 | -0.60% |
| 2015-11-19 | 0 | 13.40 | 13.40 | 13.44 | 13.40 | 13.44 | 26,000 | 349,360 | 13.437 | 7.415 | 7.415 | 7.437 | 7.415 | 7.437 | 46,985 | 7.4356 | 0.45% |
| 2015-11-18 | 0 | 13.34 | 13.34 | 13.44 | 13.26 | 13.40 | 4,000 | 53,320 | 13.330 | 7.382 | 7.382 | 7.437 | 7.338 | 7.415 | 7,228 | 7.3764 | -0.45% |
| 2015-11-17 | 0 | 13.40 | 13.26 | 13.46 | 13.38 | 13.40 | 26,000 | 348,360 | 13.398 | 7.415 | 7.338 | 7.448 | 7.404 | 7.415 | 46,985 | 7.4143 | 0.30% |
| 2015-11-16 | 0 | 13.36 | 13.32 | 13.44 | 13.28 | 13.46 | 14,000 | 186,800 | 13.343 | 7.393 | 7.371 | 7.437 | 7.349 | 7.448 | 25,299 | 7.3836 | 0.30% |
| 2015-11-13 | 0 | 13.32 | 13.32 | 13.38 | 13.32 | 13.34 | 14,000 | 186,680 | 13.334 | 7.371 | 7.371 | 7.404 | 7.371 | 7.382 | 25,299 | 7.3788 | 0.15% |
| 2015-11-12 | 0 | 13.30 | 13.30 | 13.46 | 13.28 | 13.30 | 8,800 | 116,808 | 13.274 | 7.360 | 7.360 | 7.448 | 7.349 | 7.360 | 15,903 | 7.3453 | 0.76% |
| 2015-11-11 | 0 | 13.20 | 13.20 | 13.48 | 13.20 | 13.52 | 26,002 | 346,706 | 13.334 | 7.305 | 7.305 | 7.459 | 7.305 | 7.482 | 46,988 | 7.3786 | -0.90% |
| 2015-11-10 | 0 | 13.32 | 13.32 | 13.40 | 13.32 | 13.40 | 4,000 | 53,440 | 13.360 | 7.371 | 7.371 | 7.415 | 7.371 | 7.415 | 7,228 | 7.3930 | -0.60% |
| 2015-11-09 | 0 | 13.40 | 13.38 | 13.42 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 7.415 | 7.404 | 7.426 | 7.415 | 7.415 | 7,228 | 7.4152 | -0.15% |
| 2015-11-06 | 0 | 13.42 | 13.38 | 13.42 | 13.38 | 13.42 | 40,752 | 545,964 | 13.397 | 7.426 | 7.404 | 7.426 | 7.404 | 7.426 | 73,643 | 7.4136 | -0.30% |
| 2015-11-05 | 0 | 13.46 | 13.46 | 13.50 | 13.44 | 13.46 | 4,000 | 53,800 | 13.450 | 7.448 | 7.448 | 7.471 | 7.437 | 7.448 | 7,228 | 7.4428 | 0.00% |
| 2015-11-04 | 0 | 13.46 | 13.42 | 13.50 | 13.38 | 13.52 | 52,000 | 699,320 | 13.448 | 7.448 | 7.426 | 7.471 | 7.404 | 7.482 | 93,969 | 7.4420 | 0.75% |
| 2015-11-03 | 0 | 13.36 | 13.36 | 13.50 | 13.30 | 13.50 | 57,670 | 774,914 | 13.437 | 7.393 | 7.393 | 7.471 | 7.360 | 7.471 | 104,216 | 7.4357 | -0.30% |
| 2015-11-02 | 0 | 13.40 | 13.34 | 13.40 | 13.34 | 13.40 | 24,000 | 321,480 | 13.395 | 7.415 | 7.382 | 7.415 | 7.382 | 7.415 | 43,370 | 7.4124 | 0.00% |
| 2015-10-30 | 0 | 13.40 | 13.40 | 13.54 | 13.40 | 13.40 | 10,000 | 134,000 | 13.400 | 7.415 | 7.415 | 7.493 | 7.415 | 7.415 | 18,071 | 7.4152 | 0.15% |
| 2015-10-29 | 0 | 13.38 | 13.30 | 13.38 | 13.28 | 13.40 | 46,000 | 612,080 | 13.306 | 7.404 | 7.360 | 7.404 | 7.349 | 7.415 | 83,127 | 7.3632 | 0.90% |
| 2015-10-28 | 0 | 13.26 | 13.24 | 13.34 | 13.24 | 13.34 | 42,000 | 558,200 | 13.290 | 7.338 | 7.327 | 7.382 | 7.327 | 7.382 | 75,898 | 7.3546 | -0.75% |
| 2015-10-27 | 0 | 13.36 | 13.28 | 13.38 | 13.14 | 13.46 | 92,365 | 1,225,872 | 13.272 | 7.393 | 7.349 | 7.404 | 7.271 | 7.448 | 166,913 | 7.3444 | -0.45% |
| 2015-10-26 | 0 | 13.42 | 13.30 | 13.46 | 13.30 | 13.64 | 118,000 | 1,586,680 | 13.446 | 7.426 | 7.360 | 7.448 | 7.360 | 7.548 | 213,238 | 7.4409 | -0.74% |
| 2015-10-23 | 0 | 13.52 | 13.52 | 13.68 | 13.52 | 13.68 | 120,000 | 1,627,800 | 13.565 | 7.482 | 7.482 | 7.570 | 7.482 | 7.570 | 216,852 | 7.5065 | -1.17% |
| 2015-10-22 | 0 | 13.68 | 13.56 | 13.70 | 13.52 | 13.72 | 56,000 | 760,880 | 13.587 | 7.570 | 7.504 | 7.581 | 7.482 | 7.592 | 101,198 | 7.5187 | 0.29% |
| 2015-10-20 | 0 | 13.64 | 13.64 | 13.68 | 13.64 | 13.72 | 46,602 | 636,603 | 13.660 | 7.548 | 7.548 | 7.570 | 7.548 | 7.592 | 84,215 | 7.5593 | -0.73% |
| 2015-10-19 | 0 | 13.74 | 13.74 | 13.78 | - | - | 0 | 0 | - | 7.603 | 7.603 | 7.625 | - | - | 0 | - | 0.15% |
| 2015-10-16 | 0 | 13.72 | 13.72 | 13.86 | 13.70 | 13.82 | 28,000 | 385,880 | 13.781 | 7.592 | 7.592 | 7.670 | 7.581 | 7.648 | 50,599 | 7.6263 | -0.72% |
| 2015-10-15 | 0 | 13.82 | 13.80 | 13.86 | 13.82 | 13.90 | 30,000 | 415,400 | 13.847 | 7.648 | 7.637 | 7.670 | 7.648 | 7.692 | 54,213 | 7.6624 | 0.00% |
| 2015-10-14 | 0 | 13.82 | 13.72 | 13.82 | 13.74 | 13.82 | 20,000 | 275,520 | 13.776 | 7.648 | 7.592 | 7.648 | 7.603 | 7.648 | 36,142 | 7.6232 | 0.00% |
| 2015-10-13 | 0 | 13.82 | 13.80 | 13.84 | 13.80 | 13.94 | 24,000 | 332,200 | 13.842 | 7.648 | 7.637 | 7.659 | 7.637 | 7.714 | 43,370 | 7.6596 | -0.72% |
| 2015-10-12 | 0 | 13.92 | 13.88 | 13.94 | 13.90 | 13.98 | 56,000 | 779,960 | 13.928 | 7.703 | 7.681 | 7.714 | 7.692 | 7.736 | 101,198 | 7.7073 | -0.29% |
| 2015-10-09 | 0 | 13.96 | 13.86 | 13.96 | 13.70 | 13.96 | 78,000 | 1,081,920 | 13.871 | 7.725 | 7.670 | 7.725 | 7.581 | 7.725 | 140,954 | 7.6757 | 0.58% |
| 2015-10-08 | 0 | 13.88 | 13.78 | 13.88 | 13.78 | 13.94 | 62,000 | 861,280 | 13.892 | 7.681 | 7.625 | 7.681 | 7.625 | 7.714 | 112,040 | 7.6872 | 0.43% |
| 2015-10-07 | 0 | 13.82 | 13.76 | 13.82 | 13.64 | 13.82 | 53,100 | 728,610 | 13.721 | 7.648 | 7.614 | 7.648 | 7.548 | 7.648 | 95,957 | 7.5931 | 1.17% |
| 2015-10-06 | 0 | 13.66 | 13.60 | 13.68 | 13.66 | 13.78 | 36,000 | 493,920 | 13.720 | 7.559 | 7.526 | 7.570 | 7.559 | 7.625 | 65,056 | 7.5923 | -0.44% |
| 2015-10-05 | 0 | 13.72 | 13.60 | 13.74 | 13.52 | 13.74 | 36,000 | 491,320 | 13.648 | 7.592 | 7.526 | 7.603 | 7.482 | 7.603 | 65,056 | 7.5523 | -0.29% |
| 2015-10-02 | 0 | 13.76 | 13.60 | 13.76 | 13.66 | 13.84 | 12,000 | 164,520 | 13.710 | 7.614 | 7.526 | 7.614 | 7.559 | 7.659 | 21,685 | 7.5867 | 1.33% |
| 2015-09-30 | 0 | 13.58 | 13.50 | 13.58 | 13.60 | 13.60 | 10,000 | 136,000 | 13.600 | 7.515 | 7.471 | 7.515 | 7.526 | 7.526 | 18,071 | 7.5259 | -0.15% |
| 2015-09-29 | 0 | 13.60 | 13.50 | 13.62 | 13.40 | 13.62 | 28,000 | 378,240 | 13.509 | 7.526 | 7.471 | 7.537 | 7.415 | 7.537 | 50,599 | 7.4753 | 0.00% |
| 2015-09-25 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 13.72 | 14,000 | 189,440 | 13.531 | 7.526 | 7.526 | 7.581 | 7.471 | 7.592 | 25,299 | 7.4879 | -0.58% |
| 2015-09-24 | 0 | 13.68 | 13.64 | 13.72 | 13.68 | 13.70 | 16,000 | 218,920 | 13.683 | 7.570 | 7.548 | 7.592 | 7.570 | 7.581 | 28,914 | 7.5715 | 0.00% |
| 2015-09-23 | 0 | 13.68 | 13.56 | 13.68 | 13.54 | 13.70 | 8,000 | 108,960 | 13.620 | 7.570 | 7.504 | 7.570 | 7.493 | 7.581 | 14,457 | 7.5369 | 0.74% |
| 2015-09-22 | 0 | 13.58 | 13.52 | 13.76 | 13.58 | 13.70 | 14,000 | 191,320 | 13.666 | 7.515 | 7.482 | 7.614 | 7.515 | 7.581 | 25,299 | 7.5622 | 0.59% |
| 2015-09-21 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.52 | 42,000 | 567,120 | 13.503 | 7.471 | 7.471 | 7.526 | 7.471 | 7.482 | 75,898 | 7.4721 | -0.74% |
| 2015-09-18 | 0 | 13.60 | 13.60 | 13.70 | 13.60 | 13.76 | 42,000 | 575,640 | 13.706 | 7.526 | 7.526 | 7.581 | 7.526 | 7.614 | 75,898 | 7.5844 | -0.73% |
| 2015-09-17 | 0 | 13.70 | 13.68 | 13.78 | 13.70 | 13.70 | 12,763 | 174,776 | 13.694 | 7.581 | 7.570 | 7.625 | 7.581 | 7.581 | 23,064 | 7.5778 | 0.15% |
| 2015-09-16 | 0 | 13.68 | 13.66 | 13.78 | 13.58 | 13.68 | 4,000 | 54,520 | 13.630 | 7.570 | 7.559 | 7.625 | 7.515 | 7.570 | 7,228 | 7.5425 | 1.03% |
| 2015-09-15 | 0 | 13.54 | 13.54 | 13.86 | 13.52 | 13.66 | 18,000 | 245,080 | 13.616 | 7.493 | 7.493 | 7.670 | 7.482 | 7.559 | 32,528 | 7.5345 | -1.02% |
| 2015-09-14 | 0 | 13.68 | 13.68 | 13.90 | 13.66 | 13.86 | 18,000 | 247,000 | 13.722 | 7.570 | 7.570 | 7.692 | 7.559 | 7.670 | 32,528 | 7.5935 | -1.16% |
| 2015-09-11 | 0 | 13.84 | 13.66 | 13.86 | 13.64 | 13.86 | 56,000 | 770,680 | 13.762 | 7.659 | 7.559 | 7.670 | 7.548 | 7.670 | 101,198 | 7.6156 | 0.00% |
| 2015-09-10 | 0 | 13.84 | 13.72 | 13.86 | 13.84 | 14.20 | 54,000 | 749,120 | 13.873 | 7.659 | 7.592 | 7.670 | 7.659 | 7.858 | 97,584 | 7.6767 | 1.32% |
| 2015-09-09 | 0 | 13.66 | 13.66 | 13.74 | 13.44 | 13.80 | 146,000 | 1,995,120 | 13.665 | 7.559 | 7.559 | 7.603 | 7.437 | 7.637 | 263,837 | 7.5619 | 1.64% |
| 2015-09-08 | 0 | 13.44 | 13.44 | 13.50 | 13.20 | 13.46 | 58,000 | 772,200 | 13.314 | 7.437 | 7.437 | 7.471 | 7.305 | 7.448 | 104,812 | 7.3675 | -0.59% |
| 2015-09-07 | 0 | 13.52 | 13.44 | 13.52 | 13.24 | 13.54 | 34,000 | 457,720 | 13.462 | 7.482 | 7.437 | 7.482 | 7.327 | 7.493 | 61,442 | 7.4497 | -1.02% |
| 2015-09-04 | 0 | 13.66 | 13.48 | 13.66 | 13.48 | 13.86 | 64,000 | 878,120 | 13.721 | 7.559 | 7.459 | 7.559 | 7.459 | 7.670 | 115,655 | 7.5926 | -1.01% |
| 2015-09-02 | 0 | 13.80 | 13.80 | 13.88 | 13.52 | 14.16 | 243,792 | 3,369,382 | 13.821 | 7.637 | 7.637 | 7.681 | 7.482 | 7.836 | 440,557 | 7.6480 | -2.54% |
| 2015-09-01 | 0 | 15.16 | 14.90 | 15.18 | 14.84 | 15.16 | 174,000 | 2,611,160 | 15.007 | 7.836 | 7.701 | 7.846 | 7.670 | 7.836 | 336,642 | 7.7565 | 0.93% |
| 2015-08-31 | 0 | 15.02 | 15.02 | 15.08 | 14.88 | 15.28 | 108,000 | 1,617,400 | 14.976 | 7.763 | 7.763 | 7.794 | 7.691 | 7.898 | 208,950 | 7.7406 | -1.70% |
| 2015-08-28 | 0 | 15.28 | 14.94 | 15.30 | 14.92 | 15.46 | 146,000 | 2,229,520 | 15.271 | 7.898 | 7.722 | 7.908 | 7.712 | 7.991 | 282,470 | 7.8930 | 0.92% |
| 2015-08-27 | 0 | 15.14 | 15.04 | 15.16 | 14.86 | 15.14 | 100,074 | 1,502,664 | 15.016 | 7.825 | 7.774 | 7.836 | 7.681 | 7.825 | 193,616 | 7.7611 | 1.88% |
| 2015-08-26 | 0 | 14.86 | 14.80 | 14.86 | 14.56 | 14.86 | 74,000 | 1,091,800 | 14.754 | 7.681 | 7.650 | 7.681 | 7.526 | 7.681 | 143,170 | 7.6259 | 2.48% |
| 2015-08-25 | 0 | 14.50 | 14.50 | 14.78 | 14.24 | 14.98 | 94,000 | 1,380,440 | 14.686 | 7.495 | 7.495 | 7.639 | 7.360 | 7.743 | 181,864 | 7.5905 | 0.14% |
| 2015-08-24 | 0 | 14.48 | 14.40 | 14.48 | 13.90 | 14.78 | 104,000 | 1,493,880 | 14.364 | 7.484 | 7.443 | 7.484 | 7.184 | 7.639 | 201,211 | 7.4244 | -3.98% |
| 2015-08-21 | 0 | 15.08 | 15.08 | 15.28 | 15.02 | 15.48 | 120,000 | 1,823,920 | 15.199 | 7.794 | 7.794 | 7.898 | 7.763 | 8.001 | 232,167 | 7.8561 | -3.58% |
| 2015-08-20 | 0 | 15.64 | 15.52 | 15.68 | 15.40 | 15.70 | 34,000 | 528,200 | 15.535 | 8.084 | 8.022 | 8.105 | 7.960 | 8.115 | 65,781 | 8.0297 | -1.39% |
| 2015-08-19 | 0 | 15.86 | 15.72 | 15.86 | 15.80 | 15.90 | 42,000 | 665,680 | 15.850 | 8.198 | 8.125 | 8.198 | 8.167 | 8.218 | 81,258 | 8.1921 | 0.13% |
| 2015-08-18 | 0 | 15.84 | 15.70 | 15.90 | 15.70 | 15.84 | 20,000 | 314,320 | 15.716 | 8.187 | 8.115 | 8.218 | 8.115 | 8.187 | 38,694 | 8.1231 | 0.51% |
| 2015-08-17 | 0 | 15.76 | 15.76 | 15.90 | 15.74 | 15.88 | 10,000 | 158,000 | 15.800 | 8.146 | 8.146 | 8.218 | 8.136 | 8.208 | 19,347 | 8.1665 | -0.25% |
| 2015-08-14 | 0 | 15.80 | 15.76 | 15.80 | 15.72 | 15.96 | 46,000 | 730,560 | 15.882 | 8.167 | 8.146 | 8.167 | 8.125 | 8.249 | 88,997 | 8.2088 | 0.00% |
| 2015-08-13 | 0 | 15.80 | 15.66 | 15.86 | 15.50 | 15.80 | 24,000 | 375,680 | 15.653 | 8.167 | 8.094 | 8.198 | 8.011 | 8.167 | 46,433 | 8.0907 | 1.02% |
| 2015-08-12 | 0 | 15.64 | 15.52 | 15.66 | 15.54 | 15.74 | 64,000 | 999,560 | 15.618 | 8.084 | 8.022 | 8.094 | 8.032 | 8.136 | 123,822 | 8.0725 | -1.01% |
| 2015-08-11 | 0 | 15.80 | 15.78 | 15.88 | 15.78 | 15.88 | 56,000 | 885,320 | 15.809 | 8.167 | 8.156 | 8.208 | 8.156 | 8.208 | 108,345 | 8.1713 | -0.13% |
| 2015-08-10 | 0 | 15.82 | 15.82 | 15.90 | 15.62 | 15.84 | 26,000 | 410,640 | 15.794 | 8.177 | 8.177 | 8.218 | 8.074 | 8.187 | 50,303 | 8.1634 | -0.50% |
| 2015-08-07 | 0 | 15.90 | 15.78 | 15.90 | 15.76 | 15.90 | 86,000 | 1,363,800 | 15.858 | 8.218 | 8.156 | 8.218 | 8.146 | 8.218 | 166,386 | 8.1966 | 0.00% |
| 2015-08-06 | 0 | 15.90 | 15.84 | 15.90 | 15.78 | 15.90 | 32,500 | 514,890 | 15.843 | 8.218 | 8.187 | 8.218 | 8.156 | 8.218 | 62,879 | 8.1886 | 0.13% |
| 2015-08-05 | 0 | 15.88 | 15.86 | 15.88 | 15.86 | 16.00 | 40,000 | 637,080 | 15.927 | 8.208 | 8.198 | 8.208 | 8.198 | 8.270 | 77,389 | 8.2322 | -0.13% |
| 2015-08-04 | 0 | 15.90 | 15.80 | 15.90 | 15.76 | 15.98 | 130,000 | 2,067,120 | 15.901 | 8.218 | 8.167 | 8.218 | 8.146 | 8.260 | 251,514 | 8.2187 | 0.38% |
| 2015-08-03 | 0 | 15.84 | 15.84 | 15.94 | 15.84 | 15.96 | 52,000 | 826,920 | 15.902 | 8.187 | 8.187 | 8.239 | 8.187 | 8.249 | 100,606 | 8.2194 | 0.38% |
| 2015-07-31 | 0 | 15.78 | 15.78 | 15.94 | 15.76 | 15.98 | 15,130 | 239,292 | 15.816 | 8.156 | 8.156 | 8.239 | 8.146 | 8.260 | 29,272 | 8.1747 | -1.00% |
| 2015-07-30 | 0 | 15.94 | 15.76 | 15.96 | 15.30 | 15.98 | 116,000 | 1,825,280 | 15.735 | 8.239 | 8.146 | 8.249 | 7.908 | 8.260 | 224,428 | 8.1330 | 1.53% |
| 2015-07-29 | 0 | 15.70 | 15.62 | 15.70 | 15.48 | 15.70 | 110,000 | 1,721,120 | 15.647 | 8.115 | 8.074 | 8.115 | 8.001 | 8.115 | 212,820 | 8.0872 | 1.03% |
| 2015-07-28 | 0 | 15.54 | 15.46 | 15.54 | 15.34 | 15.64 | 69,200 | 1,071,560 | 15.485 | 8.032 | 7.991 | 8.032 | 7.929 | 8.084 | 133,883 | 8.0037 | 0.91% |
| 2015-07-27 | 0 | 15.40 | 15.20 | 15.40 | 15.16 | 15.40 | 127,724 | 1,950,729 | 15.273 | 7.960 | 7.856 | 7.960 | 7.836 | 7.960 | 247,111 | 7.8942 | 0.00% |
| 2015-07-24 | 0 | 15.40 | 15.30 | 15.40 | 15.26 | 15.42 | 64,400 | 986,160 | 15.313 | 7.960 | 7.908 | 7.960 | 7.887 | 7.970 | 124,596 | 7.9148 | 0.26% |
| 2015-07-23 | 0 | 15.36 | 15.28 | 15.36 | 15.12 | 15.38 | 56,016 | 854,963 | 15.263 | 7.939 | 7.898 | 7.939 | 7.815 | 7.949 | 108,375 | 7.8889 | 1.05% |
| 2015-07-22 | 0 | 15.20 | 15.12 | 15.22 | 15.04 | 15.22 | 46,109 | 698,957 | 15.159 | 7.856 | 7.815 | 7.867 | 7.774 | 7.867 | 89,208 | 7.8351 | -0.26% |
| 2015-07-21 | 0 | 15.24 | 15.18 | 15.24 | 15.02 | 15.24 | 46,000 | 699,760 | 15.212 | 7.877 | 7.846 | 7.877 | 7.763 | 7.877 | 88,997 | 7.8627 | 0.00% |
| 2015-07-20 | 0 | 15.24 | 15.12 | 15.24 | 15.12 | 15.26 | 74,000 | 1,122,440 | 15.168 | 7.877 | 7.815 | 7.877 | 7.815 | 7.887 | 143,170 | 7.8399 | 0.00% |
| 2015-07-17 | 0 | 15.24 | 15.18 | 15.24 | 15.14 | 15.30 | 102,000 | 1,549,880 | 15.195 | 7.877 | 7.846 | 7.877 | 7.825 | 7.908 | 197,342 | 7.8538 | 1.20% |
| 2015-07-16 | 0 | 15.06 | 15.04 | 15.06 | 15.06 | 15.30 | 116,000 | 1,752,480 | 15.108 | 7.784 | 7.774 | 7.784 | 7.784 | 7.908 | 224,428 | 7.8087 | -1.57% |
| 2015-07-15 | 0 | 15.30 | 15.04 | 15.30 | 15.10 | 15.40 | 104,000 | 1,582,360 | 15.215 | 7.908 | 7.774 | 7.908 | 7.805 | 7.960 | 201,211 | 7.8642 | 1.06% |
| 2015-07-14 | 0 | 15.14 | 15.00 | 15.14 | 15.00 | 15.30 | 112,000 | 1,697,120 | 15.153 | 7.825 | 7.753 | 7.825 | 7.753 | 7.908 | 216,689 | 7.8321 | 0.93% |
| 2015-07-13 | 0 | 15.00 | 14.88 | 15.00 | 14.80 | 15.10 | 148,000 | 2,212,560 | 14.950 | 7.753 | 7.691 | 7.753 | 7.650 | 7.805 | 286,339 | 7.7271 | 1.08% |
| 2015-07-10 | 0 | 14.84 | 14.80 | 14.90 | 14.68 | 14.92 | 110,000 | 1,624,640 | 14.769 | 7.670 | 7.650 | 7.701 | 7.588 | 7.712 | 212,820 | 7.6339 | 2.34% |
| 2015-07-09 | 0 | 14.50 | 14.50 | 14.64 | 13.80 | 14.50 | 156,000 | 2,232,920 | 14.314 | 7.495 | 7.495 | 7.567 | 7.133 | 7.495 | 301,817 | 7.3983 | 2.84% |
| 2015-07-08 | 0 | 14.10 | 14.00 | 14.10 | 13.80 | 14.64 | 334,000 | 4,796,800 | 14.362 | 7.288 | 7.236 | 7.288 | 7.133 | 7.567 | 646,198 | 7.4231 | -3.69% |
| 2015-07-07 | 0 | 14.64 | 14.50 | 14.66 | 14.34 | 14.80 | 146,000 | 2,132,920 | 14.609 | 7.567 | 7.495 | 7.577 | 7.412 | 7.650 | 282,470 | 7.5510 | 1.39% |
| 2015-07-06 | 0 | 14.44 | 14.44 | 14.58 | 14.00 | 14.88 | 431,760 | 6,212,992 | 14.390 | 7.464 | 7.464 | 7.536 | 7.236 | 7.691 | 835,336 | 7.4377 | -2.83% |
| 2015-07-03 | 0 | 14.86 | 14.84 | 15.00 | 14.84 | 15.16 | 228,000 | 3,423,400 | 15.015 | 7.681 | 7.670 | 7.753 | 7.670 | 7.836 | 441,117 | 7.7608 | -3.38% |
| 2015-07-02 | 0 | 15.38 | 15.22 | 15.40 | 15.22 | 15.40 | 86,000 | 1,318,360 | 15.330 | 7.949 | 7.867 | 7.960 | 7.867 | 7.960 | 166,386 | 7.9235 | 0.79% |
| 2015-06-30 | 0 | 15.26 | 15.16 | 15.26 | 15.00 | 15.26 | 182,000 | 2,753,240 | 15.128 | 7.887 | 7.836 | 7.887 | 7.753 | 7.887 | 352,120 | 7.8190 | 1.06% |
| 2015-06-29 | 0 | 15.10 | 15.04 | 15.20 | 14.96 | 15.44 | 284,350 | 4,314,094 | 15.172 | 7.805 | 7.774 | 7.856 | 7.732 | 7.980 | 550,139 | 7.8418 | -1.56% |
| 2015-06-26 | 0 | 15.34 | 15.34 | 15.40 | 15.32 | 15.80 | 568,000 | 8,833,720 | 15.552 | 7.929 | 7.929 | 7.960 | 7.918 | 8.167 | 1,098,923 | 8.0385 | 0.52% |
| 2015-06-25 | 0 | 15.26 | 15.20 | 15.26 | 15.02 | 15.30 | 178,826 | 2,715,919 | 15.187 | 7.887 | 7.856 | 7.887 | 7.763 | 7.908 | 345,979 | 7.8500 | 1.19% |
| 2015-06-24 | 0 | 15.08 | 14.98 | 15.08 | 15.04 | 15.08 | 8,000 | 120,400 | 15.050 | 7.794 | 7.743 | 7.794 | 7.774 | 7.794 | 15,478 | 7.7789 | 0.27% |
| 2015-06-23 | 0 | 15.04 | 14.84 | 15.04 | 14.82 | 15.08 | 22,000 | 329,240 | 14.965 | 7.774 | 7.670 | 7.774 | 7.660 | 7.794 | 42,564 | 7.7352 | 0.40% |
| 2015-06-22 | 0 | 14.98 | 14.78 | 15.00 | 14.72 | 14.98 | 32,000 | 475,480 | 14.859 | 7.743 | 7.639 | 7.753 | 7.608 | 7.743 | 61,911 | 7.6800 | 0.67% |
| 2015-06-19 | 0 | 14.88 | 14.72 | 14.88 | 14.80 | 14.88 | 90,000 | 1,337,360 | 14.860 | 7.691 | 7.608 | 7.691 | 7.650 | 7.691 | 174,125 | 7.6805 | 0.68% |
| 2015-06-18 | 0 | 14.78 | 14.66 | 14.80 | 14.60 | 14.80 | 55,724 | 818,239 | 14.684 | 7.639 | 7.577 | 7.650 | 7.546 | 7.650 | 107,811 | 7.5896 | 0.82% |
| 2015-06-17 | 0 | 14.66 | 14.64 | 14.76 | 14.66 | 14.90 | 18,000 | 265,640 | 14.758 | 7.577 | 7.567 | 7.629 | 7.577 | 7.701 | 34,825 | 7.6278 | -0.68% |
| 2015-06-16 | 0 | 14.76 | 14.66 | 14.78 | 14.70 | 14.84 | 44,000 | 650,480 | 14.784 | 7.629 | 7.577 | 7.639 | 7.598 | 7.670 | 85,128 | 7.6412 | 0.00% |
| 2015-06-15 | 0 | 14.76 | 14.64 | 14.76 | 14.62 | 14.80 | 20,000 | 293,920 | 14.696 | 7.629 | 7.567 | 7.629 | 7.557 | 7.650 | 38,694 | 7.5959 | 0.00% |
| 2015-06-12 | 0 | 14.76 | 14.60 | 14.80 | 14.52 | 14.80 | 56,000 | 821,120 | 14.663 | 7.629 | 7.546 | 7.650 | 7.505 | 7.650 | 108,345 | 7.5788 | 0.41% |
| 2015-06-11 | 0 | 14.70 | 14.70 | 14.76 | 14.48 | 14.70 | 94,000 | 1,371,000 | 14.585 | 7.598 | 7.598 | 7.629 | 7.484 | 7.598 | 181,864 | 7.5386 | 1.10% |
| 2015-06-10 | 0 | 14.54 | 14.52 | 14.56 | 14.54 | 14.94 | 164,000 | 2,399,480 | 14.631 | 7.515 | 7.505 | 7.526 | 7.515 | 7.722 | 317,295 | 7.5623 | -1.36% |
| 2015-06-09 | 0 | 14.74 | 14.70 | 14.76 | 14.50 | 15.30 | 388,493 | 5,734,765 | 14.762 | 7.619 | 7.598 | 7.629 | 7.495 | 7.908 | 751,627 | 7.6298 | -3.03% |
| 2015-06-08 | 0 | 15.20 | 15.08 | 15.20 | 15.06 | 15.30 | 150,902 | 2,287,308 | 15.158 | 7.856 | 7.794 | 7.856 | 7.784 | 7.908 | 291,954 | 7.8345 | 1.60% |
| 2015-06-05 | 0 | 14.96 | 14.86 | 14.98 | 14.60 | 14.96 | 42,000 | 618,720 | 14.731 | 7.732 | 7.681 | 7.743 | 7.546 | 7.732 | 81,258 | 7.6142 | 1.77% |
| 2015-06-04 | 0 | 14.70 | 14.70 | 14.80 | 14.60 | 14.70 | 66,000 | 966,200 | 14.639 | 7.598 | 7.598 | 7.650 | 7.546 | 7.598 | 127,692 | 7.5667 | 0.55% |
| 2015-06-03 | 0 | 14.62 | 14.60 | 14.66 | 14.58 | 14.70 | 108,000 | 1,578,280 | 14.614 | 7.557 | 7.546 | 7.577 | 7.536 | 7.598 | 208,950 | 7.5534 | -0.27% |
| 2015-06-02 | 0 | 14.66 | 14.58 | 14.68 | 14.56 | 14.66 | 46,000 | 671,200 | 14.591 | 7.577 | 7.536 | 7.588 | 7.526 | 7.577 | 88,997 | 7.5418 | 0.00% |
| 2015-06-01 | 0 | 14.66 | 14.58 | 14.68 | 14.42 | 14.66 | 88,000 | 1,280,560 | 14.552 | 7.577 | 7.536 | 7.588 | 7.453 | 7.577 | 170,256 | 7.5214 | 1.10% |
| 2015-05-29 | 0 | 14.50 | 14.50 | 14.78 | 14.50 | 14.80 | 44,400 | 647,856 | 14.591 | 7.495 | 7.495 | 7.639 | 7.495 | 7.650 | 85,902 | 7.5418 | -0.68% |
| 2015-05-28 | 0 | 14.60 | 14.52 | 14.80 | 14.56 | 14.60 | 32,000 | 466,480 | 14.578 | 7.546 | 7.505 | 7.650 | 7.526 | 7.546 | 61,911 | 7.5347 | -0.41% |
| 2015-05-27 | 0 | 14.66 | 14.56 | 14.68 | 14.48 | 14.68 | 34,000 | 494,640 | 14.548 | 7.577 | 7.526 | 7.588 | 7.484 | 7.588 | 65,781 | 7.5195 | -0.14% |
| 2015-05-26 | 0 | 14.68 | 14.60 | 14.72 | 14.40 | 14.76 | 70,000 | 1,019,960 | 14.571 | 7.588 | 7.546 | 7.608 | 7.443 | 7.629 | 135,431 | 7.5312 | 1.24% |
| 2015-05-22 | 0 | 14.50 | 14.44 | 14.50 | 14.38 | 14.50 | 94,000 | 1,357,120 | 14.437 | 7.495 | 7.464 | 7.495 | 7.433 | 7.495 | 181,864 | 7.4623 | 0.28% |
| 2015-05-21 | 0 | 14.46 | 14.42 | 14.48 | 14.38 | 14.48 | 46,187 | 665,434 | 14.407 | 7.474 | 7.453 | 7.484 | 7.433 | 7.484 | 89,359 | 7.4467 | 0.14% |
| 2015-05-20 | 0 | 14.44 | 14.36 | 14.50 | 14.34 | 14.44 | 42,000 | 603,600 | 14.371 | 7.464 | 7.422 | 7.495 | 7.412 | 7.464 | 81,258 | 7.4282 | 0.42% |
| 2015-05-19 | 0 | 14.38 | 14.38 | 14.46 | 14.36 | 14.42 | 58,000 | 834,640 | 14.390 | 7.433 | 7.433 | 7.474 | 7.422 | 7.453 | 112,214 | 7.4379 | 0.28% |
| 2015-05-18 | 0 | 14.34 | 14.32 | 14.46 | 14.32 | 14.38 | 70,000 | 1,004,800 | 14.354 | 7.412 | 7.402 | 7.474 | 7.402 | 7.433 | 135,431 | 7.4193 | 0.00% |
| 2015-05-15 | 0 | 14.34 | 14.34 | 14.36 | 14.32 | 14.44 | 52,000 | 745,960 | 14.345 | 7.412 | 7.412 | 7.422 | 7.402 | 7.464 | 100,606 | 7.4147 | -0.83% |
| 2015-05-14 | 0 | 14.46 | 14.40 | 14.48 | 14.30 | 14.50 | 68,000 | 978,480 | 14.389 | 7.474 | 7.443 | 7.484 | 7.391 | 7.495 | 131,561 | 7.4374 | -0.14% |
| 2015-05-13 | 0 | 14.48 | 14.44 | 14.48 | 14.34 | 14.48 | 87,000 | 1,254,760 | 14.423 | 7.484 | 7.464 | 7.484 | 7.412 | 7.484 | 168,321 | 7.4546 | 0.00% |
| 2015-05-12 | 0 | 14.48 | 14.42 | 14.48 | 14.40 | 14.54 | 56,000 | 808,960 | 14.446 | 7.484 | 7.453 | 7.484 | 7.443 | 7.515 | 108,345 | 7.4666 | -0.28% |
| 2015-05-11 | 0 | 14.52 | 14.42 | 14.54 | 14.40 | 14.60 | 62,000 | 899,720 | 14.512 | 7.505 | 7.453 | 7.515 | 7.443 | 7.546 | 119,953 | 7.5006 | 0.97% |
| 2015-05-08 | 0 | 14.38 | 14.38 | 14.50 | 14.36 | 14.60 | 54,436 | 783,959 | 14.401 | 7.433 | 7.433 | 7.495 | 7.422 | 7.546 | 105,319 | 7.4437 | -0.69% |
| 2015-05-07 | 0 | 14.48 | 14.48 | 14.58 | 14.36 | 14.50 | 63,587 | 916,862 | 14.419 | 7.484 | 7.484 | 7.536 | 7.422 | 7.495 | 123,023 | 7.4528 | -0.28% |
| 2015-05-06 | 0 | 14.52 | 14.50 | 14.68 | 14.52 | 14.70 | 106,000 | 1,550,560 | 14.628 | 7.505 | 7.495 | 7.588 | 7.505 | 7.598 | 205,081 | 7.5607 | 0.00% |
| 2015-05-05 | 0 | 14.52 | 14.52 | 14.70 | 14.52 | 14.78 | 71,000 | 1,035,220 | 14.581 | 7.505 | 7.505 | 7.598 | 7.505 | 7.639 | 137,365 | 7.5362 | -1.22% |
| 2015-05-04 | 0 | 14.70 | 14.70 | 14.80 | 14.62 | 14.74 | 177,000 | 2,601,040 | 14.695 | 7.598 | 7.598 | 7.650 | 7.557 | 7.619 | 342,446 | 7.5955 | -0.27% |
| 2015-04-30 | 0 | 14.74 | 14.74 | 14.76 | 14.28 | 14.80 | 140,734 | 2,052,776 | 14.586 | 7.619 | 7.619 | 7.629 | 7.381 | 7.650 | 272,281 | 7.5392 | 3.22% |
| 2015-04-29 | 0 | 14.28 | 14.28 | 14.36 | 14.28 | 14.32 | 51,312 | 733,459 | 14.294 | 7.381 | 7.381 | 7.422 | 7.381 | 7.402 | 99,275 | 7.3882 | 0.00% |
| 2015-04-28 | 0 | 14.28 | 14.28 | 14.40 | 14.26 | 14.42 | 60,000 | 858,960 | 14.316 | 7.381 | 7.381 | 7.443 | 7.371 | 7.453 | 116,083 | 7.3995 | -0.56% |
| 2015-04-27 | 0 | 14.36 | 14.30 | 14.36 | 14.04 | 14.36 | 138,000 | 1,966,480 | 14.250 | 7.422 | 7.391 | 7.422 | 7.257 | 7.422 | 266,992 | 7.3653 | 2.57% |
| 2015-04-24 | 0 | 14.00 | 13.98 | 14.02 | 13.84 | 14.00 | 120,037 | 1,670,627 | 13.918 | 7.236 | 7.226 | 7.247 | 7.153 | 7.236 | 232,238 | 7.1936 | 1.74% |
| 2015-04-23 | 0 | 13.76 | 13.76 | 13.94 | 13.64 | 14.02 | 190,000 | 2,625,960 | 13.821 | 7.112 | 7.112 | 7.205 | 7.050 | 7.247 | 367,598 | 7.1436 | 0.88% |
| 2015-04-22 | 0 | 13.64 | 13.64 | 13.82 | 13.62 | 13.68 | 48,187 | 658,179 | 13.659 | 7.050 | 7.050 | 7.143 | 7.040 | 7.071 | 93,229 | 7.0598 | 0.29% |
| 2015-04-21 | 0 | 13.60 | 13.60 | 13.68 | 13.54 | 13.68 | 211,393 | 2,878,341 | 13.616 | 7.029 | 7.029 | 7.071 | 6.998 | 7.071 | 408,987 | 7.0377 | 0.59% |
| 2015-04-20 | 0 | 13.52 | 13.50 | 13.66 | 13.52 | 13.70 | 76,000 | 1,036,440 | 13.637 | 6.988 | 6.978 | 7.060 | 6.988 | 7.081 | 147,039 | 7.0487 | -1.31% |
| 2015-04-17 | 0 | 13.70 | 13.66 | 13.70 | 13.66 | 13.76 | 98,000 | 1,343,360 | 13.708 | 7.081 | 7.060 | 7.081 | 7.060 | 7.112 | 189,603 | 7.0851 | 0.44% |
| 2015-04-16 | 0 | 13.64 | 13.62 | 13.66 | 13.60 | 13.64 | 76,000 | 1,035,000 | 13.618 | 7.050 | 7.040 | 7.060 | 7.029 | 7.050 | 147,039 | 7.0389 | 0.15% |
| 2015-04-15 | 0 | 13.62 | 13.58 | 13.74 | 13.52 | 13.74 | 46,000 | 627,520 | 13.642 | 7.040 | 7.019 | 7.102 | 6.988 | 7.102 | 88,997 | 7.0510 | 0.59% |
| 2015-04-14 | 0 | 13.54 | 13.54 | 13.70 | 13.54 | 13.68 | 151,720 | 2,059,756 | 13.576 | 6.998 | 6.998 | 7.081 | 6.998 | 7.071 | 293,536 | 7.0170 | 0.00% |
| 2015-04-13 | 0 | 13.54 | 13.54 | 13.66 | 13.48 | 13.58 | 434,200 | 5,871,204 | 13.522 | 6.998 | 6.998 | 7.060 | 6.967 | 7.019 | 840,057 | 6.9891 | -0.88% |
| 2015-04-10 | 0 | 13.66 | 13.64 | 13.70 | 13.66 | 13.74 | 85,376 | 1,170,665 | 13.712 | 7.060 | 7.050 | 7.081 | 7.060 | 7.102 | 165,179 | 7.0873 | -0.15% |
| 2015-04-09 | 0 | 13.68 | 13.68 | 13.70 | 13.68 | 13.72 | 157,479 | 2,156,914 | 13.697 | 7.071 | 7.071 | 7.081 | 7.071 | 7.091 | 304,678 | 7.0793 | -0.29% |
| 2015-04-08 | 0 | 13.72 | 13.72 | 13.76 | 13.66 | 13.90 | 63,274 | 870,126 | 13.752 | 7.091 | 7.091 | 7.112 | 7.060 | 7.184 | 122,418 | 7.1078 | 0.15% |
| 2015-04-02 | 0 | 13.70 | 13.60 | 13.72 | 13.60 | 13.70 | 26,000 | 353,960 | 13.614 | 7.081 | 7.029 | 7.091 | 7.029 | 7.081 | 50,303 | 7.0366 | 1.03% |
| 2015-04-01 | 0 | 13.56 | 13.54 | 13.58 | 13.48 | 13.58 | 144,944 | 1,960,169 | 13.524 | 7.009 | 6.998 | 7.019 | 6.967 | 7.019 | 280,427 | 6.9900 | 1.80% |
| 2015-03-31 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.40 | 12,000 | 160,000 | 13.333 | 6.885 | 6.885 | 6.926 | 6.874 | 6.926 | 23,217 | 6.8916 | 0.00% |
| 2015-03-30 | 0 | 13.32 | 13.32 | 13.50 | 13.30 | 13.30 | 40,000 | 532,000 | 13.300 | 6.885 | 6.885 | 6.978 | 6.874 | 6.874 | 77,389 | 6.8744 | 0.60% |
| 2015-03-27 | 0 | 13.24 | 13.24 | 13.48 | 13.24 | 13.50 | 24,000 | 319,040 | 13.293 | 6.843 | 6.843 | 6.967 | 6.843 | 6.978 | 46,433 | 6.8709 | -0.15% |
| 2015-03-26 | 0 | 13.26 | 13.26 | 13.32 | 13.26 | 13.26 | 2,000 | 26,520 | 13.260 | 6.854 | 6.854 | 6.885 | 6.854 | 6.854 | 3,869 | 6.8537 | 0.00% |
| 2015-03-25 | 0 | 13.26 | 13.26 | 13.30 | 13.24 | 13.26 | 12,000 | 159,040 | 13.253 | 6.854 | 6.854 | 6.874 | 6.843 | 6.854 | 23,217 | 6.8502 | -0.30% |
| 2015-03-24 | 0 | 13.30 | 13.20 | 13.30 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 6.874 | 6.823 | 6.874 | 6.874 | 6.874 | 3,869 | 6.8744 | 0.00% |
| 2015-03-23 | 0 | 13.30 | 13.30 | 13.50 | 13.22 | 13.30 | 34,000 | 451,200 | 13.271 | 6.874 | 6.874 | 6.978 | 6.833 | 6.874 | 65,781 | 6.8592 | 0.00% |
| 2015-03-20 | 0 | 13.30 | 13.22 | 13.62 | - | - | 0 | 0 | - | 6.874 | 6.833 | 7.040 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 13.30 | 13.22 | 13.50 | - | - | 0 | 0 | - | 6.874 | 6.833 | 6.978 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 13.30 | 13.30 | 13.62 | 13.22 | 13.30 | 24,000 | 318,480 | 13.270 | 6.874 | 6.874 | 7.040 | 6.833 | 6.874 | 46,433 | 6.8589 | 0.15% |
| 2015-03-17 | 0 | 13.28 | 13.28 | 13.34 | 13.22 | 13.30 | 18,000 | 238,480 | 13.249 | 6.864 | 6.864 | 6.895 | 6.833 | 6.874 | 34,825 | 6.8479 | -0.15% |
| 2015-03-16 | 0 | 13.30 | 13.28 | 13.40 | 13.30 | 13.30 | 6,000 | 79,800 | 13.300 | 6.874 | 6.864 | 6.926 | 6.874 | 6.874 | 11,608 | 6.8744 | 0.15% |
| 2015-03-13 | 0 | 13.28 | 13.28 | 13.40 | 13.28 | 13.40 | 18,422 | 245,378 | 13.320 | 6.864 | 6.864 | 6.926 | 6.864 | 6.926 | 35,641 | 6.8846 | -0.90% |
| 2015-03-12 | 0 | 13.40 | 13.34 | 13.40 | 13.40 | 13.40 | 36,736 | 491,848 | 13.389 | 6.926 | 6.895 | 6.926 | 6.926 | 6.926 | 71,074 | 6.9202 | -0.74% |
| 2015-03-11 | 0 | 13.50 | 13.38 | 13.64 | 13.48 | 13.50 | 20,000 | 269,960 | 13.498 | 6.978 | 6.916 | 7.050 | 6.967 | 6.978 | 38,694 | 6.9767 | 0.15% |
| 2015-03-10 | 0 | 13.48 | 13.48 | 13.64 | 13.36 | 13.62 | 82,090 | 1,110,846 | 13.532 | 6.967 | 6.967 | 7.050 | 6.905 | 7.040 | 158,821 | 6.9943 | 0.60% |
| 2015-03-09 | 0 | 13.40 | 13.36 | 13.46 | - | - | 0 | 0 | - | 6.926 | 6.905 | 6.957 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 13.40 | 13.38 | 13.50 | - | - | 0 | 0 | - | 6.926 | 6.916 | 6.978 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 13.40 | 13.40 | 13.44 | 13.38 | 13.40 | 10,400 | 139,280 | 13.392 | 6.926 | 6.926 | 6.947 | 6.916 | 6.926 | 20,121 | 6.9221 | 0.00% |
| 2015-03-04 | 0 | 13.40 | 13.40 | 13.50 | 13.30 | 13.50 | 8,000 | 106,960 | 13.370 | 6.926 | 6.926 | 6.978 | 6.874 | 6.978 | 15,478 | 6.9105 | -1.18% |
| 2015-03-03 | 0 | 13.56 | 13.56 | 13.70 | 13.50 | 13.56 | 76,673 | 1,037,277 | 13.529 | 7.009 | 7.009 | 7.081 | 6.978 | 7.009 | 148,341 | 6.9925 | 0.44% |
| 2015-03-02 | 0 | 13.50 | 13.50 | 13.54 | 13.50 | 13.50 | 34,302 | 463,046 | 13.499 | 6.978 | 6.978 | 6.998 | 6.978 | 6.978 | 66,365 | 6.9773 | 0.00% |
| 2015-02-27 | 0 | 13.50 | 13.50 | 13.52 | 13.50 | 13.50 | 44,000 | 594,000 | 13.500 | 6.978 | 6.978 | 6.988 | 6.978 | 6.978 | 85,128 | 6.9777 | 0.30% |
| 2015-02-26 | 0 | 13.46 | 13.38 | 13.46 | - | - | 0 | 0 | - | 6.957 | 6.916 | 6.957 | - | - | 0 | - | -0.15% |
| 2015-02-25 | 0 | 13.48 | 13.40 | 13.48 | 13.48 | 13.50 | 20,000 | 269,640 | 13.482 | 6.967 | 6.926 | 6.967 | 6.967 | 6.978 | 38,694 | 6.9684 | 0.15% |
| 2015-02-24 | 0 | 13.46 | 13.44 | 13.60 | 13.46 | 13.46 | 5,200 | 69,968 | 13.455 | 6.957 | 6.947 | 7.029 | 6.957 | 6.957 | 10,061 | 6.9547 | 0.30% |
| 2015-02-23 | 0 | 13.42 | 13.44 | 13.58 | 13.42 | 13.50 | 12,000 | 161,640 | 13.470 | 6.936 | 6.947 | 7.019 | 6.936 | 6.978 | 23,217 | 6.9622 | -1.32% |
| 2015-02-18 | 0 | 13.60 | 13.60 | 14.00 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 7.029 | 7.029 | 7.236 | 7.029 | 7.029 | 7,739 | 7.0294 | 1.49% |
| 2015-02-17 | 0 | 13.40 | 13.24 | 13.40 | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 6.926 | 6.843 | 6.926 | 6.926 | 6.926 | 3,869 | 6.9261 | 0.45% |
| 2015-02-16 | 0 | 13.34 | 13.32 | 14.00 | 13.32 | 13.34 | 10,000 | 133,360 | 13.336 | 6.895 | 6.885 | 7.236 | 6.885 | 6.895 | 19,347 | 6.8930 | 0.00% |
| 2015-02-13 | 0 | 13.34 | 13.24 | 13.34 | 13.34 | 13.34 | 4,000 | 53,360 | 13.340 | 6.895 | 6.843 | 6.895 | 6.895 | 6.895 | 7,739 | 6.8950 | 0.30% |
| 2015-02-12 | 0 | 13.30 | 13.30 | 13.60 | 13.30 | 13.30 | 4,000 | 53,200 | 13.300 | 6.874 | 6.874 | 7.029 | 6.874 | 6.874 | 7,739 | 6.8744 | 0.00% |
| 2015-02-11 | 0 | 13.30 | 13.30 | 13.34 | 13.30 | 13.34 | 22,958 | 305,309 | 13.299 | 6.874 | 6.874 | 6.895 | 6.874 | 6.895 | 44,417 | 6.8736 | -0.60% |
| 2015-02-10 | 0 | 13.38 | 13.30 | 13.38 | 13.30 | 13.42 | 22,000 | 293,080 | 13.322 | 6.916 | 6.874 | 6.916 | 6.874 | 6.936 | 42,564 | 6.8856 | 0.75% |
| 2015-02-09 | 0 | 13.28 | 13.28 | 13.30 | 13.28 | 13.30 | 16,000 | 212,760 | 13.298 | 6.864 | 6.864 | 6.874 | 6.864 | 6.874 | 30,956 | 6.8731 | -0.15% |
| 2015-02-06 | 0 | 13.30 | 13.28 | 13.80 | 13.28 | 13.30 | 4,000 | 53,160 | 13.290 | 6.874 | 6.864 | 7.133 | 6.864 | 6.874 | 7,739 | 6.8692 | -0.30% |
| 2015-02-05 | 0 | 13.34 | 13.34 | 13.42 | 13.34 | 13.34 | 4,000 | 53,240 | 13.310 | 6.895 | 6.895 | 6.936 | 6.895 | 6.895 | 7,739 | 6.8795 | 0.15% |
| 2015-02-04 | 0 | 13.32 | 13.30 | 13.36 | 13.32 | 13.32 | 2,092 | 27,854 | 13.315 | 6.885 | 6.874 | 6.905 | 6.885 | 6.885 | 4,047 | 6.8819 | -1.33% |
| 2015-02-03 | 0 | 13.50 | 13.30 | 13.50 | - | - | 0 | 0 | - | 6.978 | 6.874 | 6.978 | - | - | 0 | - | 0.00% |
| 2015-02-02 | 0 | 13.50 | 13.50 | 13.58 | 13.30 | 13.50 | 88,000 | 1,184,080 | 13.455 | 6.978 | 6.978 | 7.019 | 6.874 | 6.978 | 170,256 | 6.9547 | 1.50% |
| 2015-01-30 | 0 | 13.30 | 13.30 | 13.46 | 13.22 | 13.30 | 32,000 | 425,440 | 13.295 | 6.874 | 6.874 | 6.957 | 6.833 | 6.874 | 61,911 | 6.8718 | 0.00% |
| 2015-01-29 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.30 | 36,000 | 478,800 | 13.300 | 6.874 | 6.874 | 6.916 | 6.874 | 6.874 | 69,650 | 6.8744 | 0.76% |
| 2015-01-28 | 0 | 13.20 | 13.20 | 13.32 | 13.20 | 13.20 | 22,000 | 290,400 | 13.200 | 6.823 | 6.823 | 6.885 | 6.823 | 6.823 | 42,564 | 6.8227 | -0.90% |
| 2015-01-27 | 0 | 13.32 | 13.20 | 13.36 | 13.22 | 13.36 | 12,000 | 159,600 | 13.300 | 6.885 | 6.823 | 6.905 | 6.833 | 6.905 | 23,217 | 6.8744 | 0.15% |
| 2015-01-26 | 0 | 13.30 | 13.30 | 13.50 | - | - | 0 | 0 | - | 6.874 | 6.874 | 6.978 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.40 | 23,163 | 309,471 | 13.361 | 6.874 | 6.874 | 6.926 | 6.874 | 6.926 | 44,814 | 6.9057 | -1.34% |
| 2015-01-22 | 0 | 13.48 | 13.26 | 13.48 | 13.48 | 13.48 | 2,000 | 26,960 | 13.480 | 6.967 | 6.854 | 6.967 | 6.967 | 6.967 | 3,869 | 6.9674 | 1.81% |
| 2015-01-21 | 0 | 13.24 | 13.24 | 13.48 | 13.24 | 13.24 | 2,000 | 26,480 | 13.240 | 6.843 | 6.843 | 6.967 | 6.843 | 6.843 | 3,869 | 6.8434 | 0.61% |
| 2015-01-20 | 0 | 13.16 | 13.14 | 13.40 | 13.10 | 13.16 | 6,000 | 78,720 | 13.120 | 6.802 | 6.792 | 6.926 | 6.771 | 6.802 | 11,608 | 6.7813 | 0.30% |
| 2015-01-19 | 0 | 13.12 | 13.10 | 13.38 | 13.02 | 13.12 | 24,000 | 313,680 | 13.070 | 6.781 | 6.771 | 6.916 | 6.730 | 6.781 | 46,433 | 6.7555 | -1.06% |
| 2015-01-16 | 0 | 13.26 | 13.24 | 13.26 | 13.20 | 13.26 | 10,083 | 133,560 | 13.246 | 6.854 | 6.843 | 6.854 | 6.823 | 6.854 | 19,508 | 6.8465 | -0.45% |
| 2015-01-15 | 0 | 13.32 | 13.20 | 13.34 | 13.30 | 13.32 | 6,000 | 79,880 | 13.313 | 6.885 | 6.823 | 6.895 | 6.874 | 6.885 | 11,608 | 6.8813 | 0.15% |
| 2015-01-14 | 0 | 13.30 | 13.28 | 13.30 | 13.22 | 13.30 | 14,000 | 185,760 | 13.269 | 6.874 | 6.864 | 6.874 | 6.833 | 6.874 | 27,086 | 6.8581 | -0.30% |
| 2015-01-13 | 0 | 13.34 | 13.30 | 13.34 | - | - | 0 | 0 | - | 6.895 | 6.874 | 6.895 | - | - | 0 | - | -0.30% |
| 2015-01-12 | 0 | 13.38 | 13.32 | 13.38 | 13.30 | 13.40 | 30,000 | 400,000 | 13.333 | 6.916 | 6.885 | 6.916 | 6.874 | 6.926 | 58,042 | 6.8916 | 0.00% |
| 2015-01-09 | 0 | 13.38 | 13.30 | 13.38 | 13.38 | 13.48 | 14,075 | 189,350 | 13.453 | 6.916 | 6.874 | 6.916 | 6.916 | 6.967 | 27,231 | 6.9534 | 0.15% |
| 2015-01-08 | 0 | 13.36 | 13.36 | 13.40 | 13.36 | 13.36 | 8,000 | 106,880 | 13.360 | 6.905 | 6.905 | 6.926 | 6.905 | 6.905 | 15,478 | 6.9054 | -0.15% |
| 2015-01-07 | 0 | 13.38 | 13.34 | 13.38 | 13.38 | 13.38 | 10,000 | 133,800 | 13.380 | 6.916 | 6.895 | 6.916 | 6.916 | 6.916 | 19,347 | 6.9157 | -0.15% |
| 2015-01-06 | 0 | 13.40 | 13.38 | 13.40 | 13.34 | 13.40 | 38,000 | 507,840 | 13.364 | 6.926 | 6.916 | 6.926 | 6.895 | 6.926 | 73,520 | 6.9076 | 0.60% |
| 2015-01-05 | 0 | 13.32 | 13.32 | 13.34 | 13.30 | 13.32 | 205,108 | 2,728,416 | 13.302 | 6.885 | 6.885 | 6.895 | 6.874 | 6.885 | 396,827 | 6.8756 | 0.15% |
| 2015-01-02 | 0 | 13.30 | 13.28 | 13.36 | 13.26 | 13.30 | 20,012 | 265,517 | 13.268 | 6.874 | 6.864 | 6.905 | 6.854 | 6.874 | 38,718 | 6.8578 | 0.00% |
| 2014-12-31 | 0 | 13.30 | 13.28 | 13.30 | 13.24 | 13.30 | 30,000 | 398,240 | 13.275 | 6.874 | 6.864 | 6.874 | 6.843 | 6.874 | 58,042 | 6.8613 | 0.61% |
| 2014-12-30 | 0 | 13.22 | 13.22 | 13.30 | 13.18 | 13.24 | 16,000 | 211,480 | 13.218 | 6.833 | 6.833 | 6.874 | 6.812 | 6.843 | 30,956 | 6.8317 | 0.00% |
| 2014-12-29 | 0 | 13.22 | 13.18 | 13.22 | 13.10 | 13.22 | 40,000 | 526,480 | 13.162 | 6.833 | 6.812 | 6.833 | 6.771 | 6.833 | 77,389 | 6.8030 | 0.15% |
| 2014-12-24 | 0 | 13.20 | 12.96 | 13.38 | - | - | 0 | 0 | - | 6.823 | 6.699 | 6.916 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 13.20 | 13.10 | 13.26 | 13.06 | 13.20 | 16,000 | 210,360 | 13.148 | 6.823 | 6.771 | 6.854 | 6.750 | 6.823 | 30,956 | 6.7955 | 1.54% |
| 2014-12-22 | 0 | 13.00 | 12.94 | 13.14 | 13.00 | 13.20 | 32,000 | 416,480 | 13.015 | 6.719 | 6.688 | 6.792 | 6.719 | 6.823 | 61,911 | 6.7271 | -2.55% |
| 2014-12-19 | 0 | 13.34 | 13.20 | 13.34 | - | - | 0 | 0 | - | 6.895 | 6.823 | 6.895 | - | - | 0 | - | -0.45% |
| 2014-12-18 | 0 | 13.40 | 13.20 | 13.40 | 13.44 | 13.44 | 2,000 | 26,880 | 13.440 | 6.926 | 6.823 | 6.926 | 6.947 | 6.947 | 3,869 | 6.9467 | 1.67% |
| 2014-12-17 | 0 | 13.18 | 13.00 | 13.18 | - | - | 0 | 0 | - | 6.812 | 6.719 | 6.812 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 13.18 | 13.16 | 13.28 | 13.14 | 13.50 | 12,829 | 170,453 | 13.287 | 6.812 | 6.802 | 6.864 | 6.792 | 6.978 | 24,821 | 6.8674 | -1.79% |
| 2014-12-15 | 0 | 13.42 | 13.18 | 13.46 | 13.42 | 13.42 | 4,000 | 53,680 | 13.420 | 6.936 | 6.812 | 6.957 | 6.936 | 6.936 | 7,739 | 6.9364 | -0.45% |
| 2014-12-12 | 0 | 13.48 | 13.20 | 13.48 | 13.22 | 13.50 | 22,000 | 295,840 | 13.447 | 6.967 | 6.823 | 6.967 | 6.833 | 6.978 | 42,564 | 6.9505 | 1.35% |
| 2014-12-11 | 0 | 13.50 | 13.50 | 13.52 | 13.30 | 13.50 | 56,000 | 753,920 | 13.463 | 6.874 | 6.874 | 6.885 | 6.773 | 6.874 | 109,974 | 6.8555 | 1.35% |
| 2014-12-10 | 0 | 13.32 | 13.26 | 13.48 | 13.30 | 13.32 | 4,000 | 53,240 | 13.310 | 6.783 | 6.752 | 6.864 | 6.773 | 6.783 | 7,855 | 6.7776 | 0.15% |
| 2014-12-09 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 14,000 | 186,200 | 13.300 | 6.773 | 6.773 | 6.823 | 6.773 | 6.773 | 27,493 | 6.7725 | 0.00% |
| 2014-12-08 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.30 | 30,000 | 396,920 | 13.231 | 6.773 | 6.773 | 6.823 | 6.722 | 6.773 | 58,915 | 6.7372 | -0.15% |
| 2014-12-05 | 0 | 13.32 | 13.32 | 13.50 | 13.32 | 13.50 | 20,000 | 269,520 | 13.476 | 6.783 | 6.783 | 6.874 | 6.783 | 6.874 | 39,276 | 6.8621 | 0.15% |
| 2014-12-04 | 0 | 13.30 | 13.24 | 13.38 | 13.30 | 13.38 | 30,000 | 400,480 | 13.349 | 6.773 | 6.742 | 6.813 | 6.773 | 6.813 | 58,915 | 6.7976 | -0.45% |
| 2014-12-03 | 0 | 13.36 | 13.34 | 13.40 | 13.30 | 13.36 | 36,400 | 484,520 | 13.311 | 6.803 | 6.793 | 6.823 | 6.773 | 6.803 | 71,483 | 6.7781 | 0.45% |
| 2014-12-02 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 6,400 | 85,080 | 13.294 | 6.773 | 6.773 | 6.823 | 6.773 | 6.773 | 12,568 | 6.7693 | 0.30% |
| 2014-12-01 | 0 | 13.26 | 13.26 | 13.40 | 13.14 | 13.36 | 54,000 | 715,720 | 13.254 | 6.752 | 6.752 | 6.823 | 6.691 | 6.803 | 106,046 | 6.7491 | -2.07% |
| 2014-11-28 | 0 | 13.54 | 13.54 | 13.62 | 13.50 | 13.72 | 62,400 | 849,680 | 13.617 | 6.895 | 6.895 | 6.935 | 6.874 | 6.986 | 122,542 | 6.9338 | -0.15% |
| 2014-11-27 | 0 | 13.56 | 13.56 | 13.70 | 13.54 | 13.72 | 74,566 | 1,018,257 | 13.656 | 6.905 | 6.905 | 6.976 | 6.895 | 6.986 | 146,434 | 6.9537 | 0.15% |
| 2014-11-26 | 0 | 13.54 | 13.50 | 13.60 | 13.40 | 13.62 | 122,000 | 1,647,920 | 13.508 | 6.895 | 6.874 | 6.925 | 6.823 | 6.935 | 239,586 | 6.8782 | 1.96% |
| 2014-11-25 | 0 | 13.28 | 13.24 | 13.32 | 13.28 | 13.32 | 10,000 | 132,880 | 13.288 | 6.762 | 6.742 | 6.783 | 6.762 | 6.783 | 19,638 | 6.7664 | -0.15% |
| 2014-11-24 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 14,000 | 186,080 | 13.291 | 6.773 | 6.773 | 6.823 | 6.773 | 6.773 | 27,493 | 6.7682 | 0.61% |
| 2014-11-21 | 0 | 13.22 | 13.22 | 13.24 | 13.20 | 13.24 | 52,000 | 687,440 | 13.220 | 6.732 | 6.732 | 6.742 | 6.722 | 6.742 | 102,119 | 6.7318 | 0.15% |
| 2014-11-20 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.30 | 42,000 | 555,600 | 13.229 | 6.722 | 6.722 | 6.773 | 6.722 | 6.773 | 82,480 | 6.7362 | -0.75% |
| 2014-11-19 | 0 | 13.30 | 13.34 | 13.38 | 13.00 | 13.30 | 110,000 | 1,453,000 | 13.209 | 6.773 | 6.793 | 6.813 | 6.620 | 6.773 | 216,020 | 6.7262 | 1.53% |
| 2014-11-18 | 0 | 13.10 | 13.10 | 13.14 | 13.08 | 13.10 | 34,000 | 445,360 | 13.099 | 6.671 | 6.671 | 6.691 | 6.660 | 6.671 | 66,770 | 6.6701 | -0.15% |
| 2014-11-17 | 0 | 13.12 | 13.04 | 13.16 | 12.90 | 13.12 | 34,200 | 444,868 | 13.008 | 6.681 | 6.640 | 6.701 | 6.569 | 6.681 | 67,163 | 6.6237 | 0.92% |
| 2014-11-14 | 0 | 13.00 | 13.00 | 13.20 | 12.90 | 13.02 | 126,000 | 1,634,120 | 12.969 | 6.620 | 6.620 | 6.722 | 6.569 | 6.630 | 247,441 | 6.6041 | 0.00% |
| 2014-11-13 | 0 | 13.00 | 12.80 | 13.00 | 12.90 | 13.48 | 233,777 | 3,086,278 | 13.202 | 6.620 | 6.518 | 6.620 | 6.569 | 6.864 | 459,095 | 6.7225 | 3.17% |
| 2014-11-12 | 1 | - | - | - | - | - | 0 | 0 | - | 6.416 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 12.60 | 12.60 | 12.84 | 12.60 | 12.66 | 36,000 | 454,920 | 12.637 | 6.416 | 6.416 | 6.538 | 6.416 | 6.447 | 70,697 | 6.4347 | -1.87% |
| 2014-11-10 | 0 | 12.84 | 12.66 | 12.84 | 12.84 | 12.84 | 2,000 | 25,680 | 12.840 | 6.538 | 6.447 | 6.538 | 6.538 | 6.538 | 3,928 | 6.5383 | 0.31% |
| 2014-11-07 | 0 | 12.80 | 12.76 | 12.80 | 12.70 | 12.80 | 68,000 | 866,560 | 12.744 | 6.518 | 6.498 | 6.518 | 6.467 | 6.518 | 133,540 | 6.4892 | 0.31% |
| 2014-11-06 | 0 | 12.76 | 12.70 | 12.76 | 12.66 | 12.76 | 42,000 | 535,120 | 12.741 | 6.498 | 6.467 | 6.498 | 6.447 | 6.498 | 82,480 | 6.4878 | 0.79% |
| 2014-11-05 | 0 | 12.66 | 12.66 | 12.72 | 12.60 | 12.70 | 82,000 | 1,038,400 | 12.663 | 6.447 | 6.447 | 6.477 | 6.416 | 6.467 | 161,033 | 6.4484 | -0.16% |
| 2014-11-04 | 0 | 12.68 | 12.68 | 12.70 | 12.58 | 12.68 | 60,000 | 756,320 | 12.605 | 6.457 | 6.457 | 6.467 | 6.406 | 6.457 | 117,829 | 6.4188 | 0.63% |
| 2014-11-03 | 0 | 12.60 | 12.56 | 12.60 | 12.56 | 12.60 | 42,000 | 528,280 | 12.578 | 6.416 | 6.396 | 6.416 | 6.396 | 6.416 | 82,480 | 6.4049 | 0.32% |
| 2014-10-31 | 0 | 12.56 | 12.50 | 12.66 | 12.56 | 12.56 | 20,000 | 251,200 | 12.560 | 6.396 | 6.365 | 6.447 | 6.396 | 6.396 | 39,276 | 6.3957 | -0.32% |
| 2014-10-30 | 0 | 12.60 | 12.50 | 12.68 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 6.416 | 6.365 | 6.457 | 6.416 | 6.416 | 7,855 | 6.4161 | -0.16% |
| 2014-10-29 | 0 | 12.62 | 12.52 | 12.62 | 12.60 | 12.62 | 12,000 | 151,400 | 12.617 | 6.426 | 6.375 | 6.426 | 6.416 | 6.426 | 23,566 | 6.4246 | 0.16% |
| 2014-10-28 | 0 | 12.60 | 12.50 | 12.66 | 12.60 | 12.62 | 14,000 | 176,480 | 12.606 | 6.416 | 6.365 | 6.447 | 6.416 | 6.426 | 27,493 | 6.4190 | -0.47% |
| 2014-10-27 | 0 | 12.66 | 12.50 | 12.66 | 12.50 | 12.70 | 47,673 | 601,647 | 12.620 | 6.447 | 6.365 | 6.447 | 6.365 | 6.467 | 93,621 | 6.4264 | 0.48% |
| 2014-10-24 | 0 | 12.60 | 12.50 | 12.60 | 12.50 | 12.62 | 34,000 | 428,600 | 12.606 | 6.416 | 6.365 | 6.416 | 6.365 | 6.426 | 66,770 | 6.4191 | 0.80% |
| 2014-10-23 | 0 | 12.50 | 12.50 | 12.70 | 12.48 | 12.68 | 24,000 | 301,000 | 12.542 | 6.365 | 6.365 | 6.467 | 6.355 | 6.457 | 47,132 | 6.3864 | 0.81% |
| 2014-10-22 | 0 | 12.40 | 12.32 | 12.68 | 12.40 | 12.40 | 6,000 | 74,400 | 12.400 | 6.314 | 6.273 | 6.457 | 6.314 | 6.314 | 11,783 | 6.3142 | 0.81% |
| 2014-10-21 | 0 | 12.30 | 12.26 | 12.70 | - | - | 0 | 0 | - | 6.263 | 6.243 | 6.467 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 12.30 | 12.28 | 12.66 | - | - | 0 | 0 | - | 6.263 | 6.253 | 6.447 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 12.30 | 12.30 | 12.56 | 12.12 | 12.30 | 25,000 | 306,540 | 12.262 | 6.263 | 6.263 | 6.396 | 6.172 | 6.263 | 49,095 | 6.2438 | -0.81% |
| 2014-10-16 | 0 | 12.40 | 12.30 | 12.40 | 12.44 | 12.44 | 2,000 | 24,880 | 12.440 | 6.314 | 6.263 | 6.314 | 6.335 | 6.335 | 3,928 | 6.3346 | 0.16% |
| 2014-10-15 | 0 | 12.38 | 12.32 | 12.40 | 12.24 | 12.40 | 20,000 | 245,920 | 12.296 | 6.304 | 6.273 | 6.314 | 6.233 | 6.314 | 39,276 | 6.2613 | -0.16% |
| 2014-10-14 | 0 | 12.40 | 12.30 | 12.46 | 12.30 | 12.40 | 23,036 | 283,677 | 12.315 | 6.314 | 6.263 | 6.345 | 6.263 | 6.314 | 45,239 | 6.2707 | 0.98% |
| 2014-10-13 | 0 | 12.28 | 12.28 | 12.70 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 6.253 | 6.253 | 6.467 | 6.253 | 6.253 | 3,928 | 6.2531 | 0.00% |
| 2014-10-10 | 0 | 12.28 | 12.28 | 12.40 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 6.253 | 6.253 | 6.314 | 6.253 | 6.253 | 3,928 | 6.2531 | -0.97% |
| 2014-10-09 | 0 | 12.40 | 12.34 | 12.50 | 12.40 | 12.40 | 8,000 | 99,200 | 12.400 | 6.314 | 6.284 | 6.365 | 6.314 | 6.314 | 15,711 | 6.3142 | 1.14% |
| 2014-10-08 | 0 | 12.26 | 12.26 | 12.50 | - | - | 0 | 0 | - | 6.243 | 6.243 | 6.365 | - | - | 0 | - | 0.00% |
| 2014-10-07 | 0 | 12.26 | 12.24 | 12.50 | 12.24 | 12.26 | 8,000 | 98,000 | 12.250 | 6.243 | 6.233 | 6.365 | 6.233 | 6.243 | 15,711 | 6.2379 | 0.49% |
| 2014-10-06 | 0 | 12.20 | 12.20 | - | 12.20 | 12.24 | 30,000 | 366,480 | 12.216 | 6.212 | 6.212 | - | 6.212 | 6.233 | 58,915 | 6.2205 | 0.00% |
| 2014-10-03 | 0 | 12.20 | 12.18 | 12.24 | 12.20 | 12.24 | 56,000 | 684,400 | 12.221 | 6.212 | 6.202 | 6.233 | 6.212 | 6.233 | 109,974 | 6.2233 | -0.65% |
| 2014-09-30 | 0 | 12.28 | 12.28 | 12.54 | 12.22 | 12.28 | 76,000 | 932,240 | 12.266 | 6.253 | 6.253 | 6.386 | 6.223 | 6.253 | 149,250 | 6.2462 | -0.32% |
| 2014-09-29 | 0 | 12.32 | 12.32 | 12.58 | 12.28 | 12.30 | 18,000 | 221,240 | 12.291 | 6.273 | 6.273 | 6.406 | 6.253 | 6.263 | 35,349 | 6.2588 | -2.22% |
| 2014-09-26 | 0 | 12.60 | 12.50 | 12.60 | 12.58 | 12.60 | 4,000 | 50,360 | 12.590 | 6.416 | 6.365 | 6.416 | 6.406 | 6.416 | 7,855 | 6.4110 | 0.80% |
| 2014-09-25 | 0 | 12.50 | 12.50 | 12.62 | 12.50 | 12.54 | 30,000 | 375,720 | 12.524 | 6.365 | 6.365 | 6.426 | 6.365 | 6.386 | 58,915 | 6.3774 | -0.32% |
| 2014-09-24 | 0 | 12.54 | 12.54 | 12.62 | 12.50 | 12.54 | 12,000 | 150,080 | 12.507 | 6.386 | 6.386 | 6.426 | 6.365 | 6.386 | 23,566 | 6.3685 | 0.00% |
| 2014-09-23 | 0 | 12.54 | 12.52 | 12.56 | 12.50 | 12.56 | 26,000 | 325,640 | 12.525 | 6.386 | 6.375 | 6.396 | 6.365 | 6.396 | 51,059 | 6.3777 | -0.32% |
| 2014-09-22 | 0 | 12.58 | 12.50 | 12.62 | - | - | 0 | 0 | - | 6.406 | 6.365 | 6.426 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 12.58 | 12.52 | 12.58 | 12.52 | 12.60 | 15,114 | 189,813 | 12.559 | 6.406 | 6.375 | 6.406 | 6.375 | 6.416 | 29,681 | 6.3951 | 0.48% |
| 2014-09-18 | 0 | 12.52 | 12.50 | 12.56 | 12.52 | 12.52 | 8,000 | 100,160 | 12.520 | 6.375 | 6.365 | 6.396 | 6.375 | 6.375 | 15,711 | 6.3753 | -0.16% |
| 2014-09-17 | 0 | 12.54 | 12.50 | 12.58 | 12.54 | 12.58 | 34,000 | 427,520 | 12.574 | 6.386 | 6.365 | 6.406 | 6.386 | 6.406 | 66,770 | 6.4029 | -0.16% |
| 2014-09-16 | 0 | 12.56 | 12.56 | 12.70 | - | - | 0 | 0 | - | 6.396 | 6.396 | 6.467 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 12.56 | 12.56 | 12.74 | 12.54 | 12.54 | 2,000 | 25,080 | 12.540 | 6.396 | 6.396 | 6.487 | 6.386 | 6.386 | 3,928 | 6.3855 | 0.16% |
| 2014-09-12 | 0 | 12.54 | 12.50 | 12.72 | 12.54 | 12.58 | 26,004 | 326,369 | 12.551 | 6.386 | 6.365 | 6.477 | 6.386 | 6.406 | 51,067 | 6.3910 | -0.16% |
| 2014-09-11 | 0 | 12.56 | 12.56 | 12.70 | 12.56 | 12.60 | 24,000 | 301,960 | 12.582 | 6.396 | 6.396 | 6.467 | 6.396 | 6.416 | 47,132 | 6.4067 | -0.32% |
| 2014-09-10 | 0 | 12.60 | 12.50 | 12.68 | 12.50 | 12.70 | 50,000 | 630,400 | 12.608 | 6.416 | 6.365 | 6.457 | 6.365 | 6.467 | 98,191 | 6.4201 | -1.10% |
| 2014-09-08 | 0 | 12.74 | 12.52 | 12.74 | 12.76 | 12.96 | 22,000 | 281,480 | 12.795 | 6.487 | 6.375 | 6.487 | 6.498 | 6.599 | 43,204 | 6.5151 | -0.16% |
| 2014-09-05 | 0 | 12.76 | 12.76 | 13.00 | 12.70 | 12.90 | 59,000 | 751,440 | 12.736 | 6.498 | 6.498 | 6.620 | 6.467 | 6.569 | 115,865 | 6.4855 | -1.39% |
| 2014-09-04 | 0 | 12.94 | 12.82 | 12.94 | 12.80 | 12.98 | 68,000 | 879,040 | 12.927 | 6.589 | 6.528 | 6.589 | 6.518 | 6.610 | 133,540 | 6.5826 | -0.23% |
| 2014-09-03 | 0 | 13.62 | 13.50 | 13.62 | 13.48 | 13.62 | 306,000 | 4,136,920 | 13.519 | 6.604 | 6.546 | 6.604 | 6.537 | 6.604 | 631,044 | 6.5557 | 0.89% |
| 2014-09-02 | 0 | 13.50 | 13.48 | 13.50 | 13.28 | 13.50 | 104,000 | 1,401,880 | 13.480 | 6.546 | 6.537 | 6.546 | 6.440 | 6.546 | 214,472 | 6.5364 | 0.00% |
| 2014-09-01 | 0 | 13.50 | 13.46 | 13.50 | 13.40 | 13.50 | 28,000 | 377,120 | 13.469 | 6.546 | 6.527 | 6.546 | 6.498 | 6.546 | 57,743 | 6.5311 | 0.00% |
| 2014-08-29 | 0 | 13.50 | 13.28 | 13.50 | 13.20 | 13.58 | 36,000 | 482,880 | 13.413 | 6.546 | 6.440 | 6.546 | 6.401 | 6.585 | 74,240 | 6.5043 | 1.66% |
| 2014-08-28 | 0 | 13.28 | 13.28 | 13.40 | 13.26 | 13.62 | 44,000 | 595,680 | 13.538 | 6.440 | 6.440 | 6.498 | 6.430 | 6.604 | 90,738 | 6.5648 | -0.90% |
| 2014-08-27 | 0 | 13.40 | 13.18 | 13.40 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 6.498 | 6.391 | 6.498 | 6.498 | 6.498 | 12,373 | 6.4978 | 0.00% |
| 2014-08-26 | 0 | 13.40 | 13.14 | 13.48 | 13.10 | 13.40 | 122,000 | 1,625,280 | 13.322 | 6.498 | 6.372 | 6.537 | 6.352 | 6.498 | 251,593 | 6.4600 | 1.21% |
| 2014-08-25 | 0 | 13.24 | 13.14 | 13.30 | 13.12 | 13.30 | 24,000 | 317,040 | 13.210 | 6.420 | 6.372 | 6.449 | 6.362 | 6.449 | 49,494 | 6.4057 | 0.15% |
| 2014-08-22 | 0 | 13.22 | 13.22 | 13.26 | 13.20 | 13.28 | 44,000 | 581,680 | 13.220 | 6.411 | 6.411 | 6.430 | 6.401 | 6.440 | 90,738 | 6.4105 | 0.76% |
| 2014-08-21 | 0 | 13.12 | 13.12 | 13.28 | 13.10 | 13.18 | 10,000 | 131,160 | 13.116 | 6.362 | 6.362 | 6.440 | 6.352 | 6.391 | 20,622 | 6.3601 | -1.20% |
| 2014-08-20 | 0 | 13.28 | 13.24 | 13.30 | 13.24 | 13.30 | 44,000 | 583,560 | 13.263 | 6.440 | 6.420 | 6.449 | 6.420 | 6.449 | 90,738 | 6.4312 | 0.91% |
| 2014-08-19 | 0 | 13.16 | 13.12 | 13.26 | 13.16 | 13.20 | 12,000 | 158,240 | 13.187 | 6.381 | 6.362 | 6.430 | 6.381 | 6.401 | 24,747 | 6.3944 | 0.00% |
| 2014-08-18 | 0 | 13.16 | 13.16 | 13.30 | 13.16 | 13.30 | 50,000 | 658,600 | 13.172 | 6.381 | 6.381 | 6.449 | 6.381 | 6.449 | 103,112 | 6.3872 | 0.00% |
| 2014-08-15 | 0 | 13.16 | 13.02 | 13.18 | 13.10 | 13.16 | 14,000 | 183,520 | 13.109 | 6.381 | 6.314 | 6.391 | 6.352 | 6.381 | 28,871 | 6.3565 | 1.23% |
| 2014-08-14 | 0 | 13.00 | 13.00 | 13.08 | 12.92 | 13.16 | 18,000 | 233,880 | 12.993 | 6.304 | 6.304 | 6.343 | 6.265 | 6.381 | 37,120 | 6.3006 | -0.76% |
| 2014-08-13 | 0 | 13.10 | 13.10 | 13.16 | 12.82 | 13.10 | 60,000 | 783,960 | 13.066 | 6.352 | 6.352 | 6.381 | 6.217 | 6.352 | 123,734 | 6.3358 | 0.00% |
| 2014-08-12 | 0 | 13.10 | 13.10 | 13.12 | 12.88 | 13.10 | 58,075 | 758,047 | 13.053 | 6.352 | 6.352 | 6.362 | 6.246 | 6.352 | 119,764 | 6.3295 | 0.77% |
| 2014-08-11 | 0 | 13.00 | 12.98 | 13.00 | 13.00 | 13.10 | 68,600 | 895,400 | 13.052 | 6.304 | 6.294 | 6.304 | 6.304 | 6.352 | 141,469 | 6.3293 | -0.15% |
| 2014-08-08 | 0 | 13.02 | 13.02 | 13.10 | 13.02 | 13.08 | 32,000 | 416,880 | 13.028 | 6.314 | 6.314 | 6.352 | 6.314 | 6.343 | 65,992 | 6.3172 | 0.46% |
| 2014-08-07 | 0 | 12.96 | 12.96 | 13.08 | 12.96 | 13.00 | 12,000 | 155,600 | 12.967 | 6.284 | 6.284 | 6.343 | 6.284 | 6.304 | 24,747 | 6.2877 | 0.00% |
| 2014-08-06 | 0 | 12.96 | 12.94 | 13.00 | 12.96 | 13.00 | 14,000 | 181,600 | 12.971 | 6.284 | 6.275 | 6.304 | 6.284 | 6.304 | 28,871 | 6.2900 | -0.31% |
| 2014-08-05 | 0 | 13.00 | 12.94 | 13.06 | 13.00 | 13.00 | 28,000 | 364,000 | 13.000 | 6.304 | 6.275 | 6.333 | 6.304 | 6.304 | 57,743 | 6.3038 | 0.78% |
| 2014-08-04 | 0 | 12.90 | 12.90 | 12.98 | 12.88 | 13.00 | 46,058 | 596,342 | 12.948 | 6.255 | 6.255 | 6.294 | 6.246 | 6.304 | 94,982 | 6.2784 | 0.47% |
| 2014-08-01 | 0 | 12.84 | 12.84 | 12.90 | 12.84 | 12.88 | 18,000 | 231,360 | 12.853 | 6.226 | 6.226 | 6.255 | 6.226 | 6.246 | 37,120 | 6.2327 | -0.62% |
| 2014-07-31 | 0 | 12.92 | 12.80 | 12.94 | 12.90 | 12.92 | 6,000 | 77,480 | 12.913 | 6.265 | 6.207 | 6.275 | 6.255 | 6.265 | 12,373 | 6.2618 | 0.31% |
| 2014-07-30 | 0 | 12.88 | 12.82 | 12.88 | 12.80 | 12.90 | 12,000 | 154,360 | 12.863 | 6.246 | 6.217 | 6.246 | 6.207 | 6.255 | 24,747 | 6.2376 | 0.47% |
| 2014-07-29 | 0 | 12.82 | 12.82 | 12.90 | 12.80 | 12.90 | 100,000 | 1,285,720 | 12.857 | 6.217 | 6.217 | 6.255 | 6.207 | 6.255 | 206,224 | 6.2346 | -0.31% |
| 2014-07-28 | 0 | 12.86 | 12.80 | 12.86 | 12.80 | 12.86 | 58,000 | 743,080 | 12.812 | 6.236 | 6.207 | 6.236 | 6.207 | 6.236 | 119,610 | 6.2125 | 0.47% |
| 2014-07-25 | 0 | 12.80 | 12.74 | 12.80 | 12.70 | 12.84 | 74,000 | 946,920 | 12.796 | 6.207 | 6.178 | 6.207 | 6.158 | 6.226 | 152,605 | 6.2050 | 0.00% |
| 2014-07-24 | 0 | 12.80 | 12.62 | 12.80 | 12.52 | 12.84 | 6,000 | 76,120 | 12.687 | 6.207 | 6.120 | 6.207 | 6.071 | 6.226 | 12,373 | 6.1519 | 0.31% |
| 2014-07-23 | 0 | 12.76 | 12.64 | 12.76 | 12.76 | 12.76 | 4,000 | 51,040 | 12.760 | 6.187 | 6.129 | 6.187 | 6.187 | 6.187 | 8,249 | 6.1875 | 0.47% |
| 2014-07-22 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 6.158 | 6.158 | 6.197 | 6.158 | 6.158 | 4,124 | 6.1584 | 0.00% |
| 2014-07-21 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 6.158 | 6.158 | 6.197 | 6.158 | 6.158 | 20,622 | 6.1584 | -0.31% |
| 2014-07-18 | 0 | 12.74 | 12.74 | 12.78 | 12.74 | 12.78 | 42,000 | 535,160 | 12.742 | 6.178 | 6.178 | 6.197 | 6.178 | 6.197 | 86,614 | 6.1787 | -0.47% |
| 2014-07-17 | 0 | 12.80 | 12.68 | 12.80 | - | - | 2,000 | 25,560 | 12.780 | 6.207 | 6.149 | 6.207 | - | - | 4,124 | 6.1972 | 0.00% |
| 2014-07-16 | 0 | 12.80 | 12.62 | 12.80 | 12.60 | 12.80 | 38,000 | 483,160 | 12.715 | 6.207 | 6.120 | 6.207 | 6.110 | 6.207 | 78,365 | 6.1655 | 0.16% |
| 2014-07-15 | 0 | 12.78 | 12.56 | 12.78 | 12.52 | 12.78 | 10,000 | 125,720 | 12.572 | 6.197 | 6.090 | 6.197 | 6.071 | 6.197 | 20,622 | 6.0963 | 0.63% |
| 2014-07-14 | 0 | 12.70 | 12.60 | 12.78 | 12.52 | 12.70 | 44,000 | 553,880 | 12.588 | 6.158 | 6.110 | 6.197 | 6.071 | 6.158 | 90,738 | 6.1041 | -0.16% |
| 2014-07-11 | 0 | 12.72 | 12.56 | 12.72 | 12.50 | 12.72 | 20,387 | 256,743 | 12.593 | 6.168 | 6.090 | 6.168 | 6.061 | 6.168 | 42,043 | 6.1067 | 0.00% |
| 2014-07-10 | 0 | 12.72 | 12.72 | 13.00 | 12.66 | 13.16 | 24,000 | 312,240 | 13.010 | 6.168 | 6.168 | 6.304 | 6.139 | 6.381 | 49,494 | 6.3087 | 0.63% |
| 2014-07-09 | 0 | 12.64 | 12.54 | 12.64 | 12.42 | 12.64 | 10,000 | 125,360 | 12.536 | 6.129 | 6.081 | 6.129 | 6.023 | 6.129 | 20,622 | 6.0788 | 0.00% |
| 2014-07-08 | 0 | 12.64 | 12.56 | 12.66 | 12.52 | 12.64 | 32,000 | 403,920 | 12.623 | 6.129 | 6.090 | 6.139 | 6.071 | 6.129 | 65,992 | 6.1208 | -0.32% |
| 2014-07-07 | 0 | 12.68 | 12.64 | 12.70 | 12.62 | 12.72 | 72,000 | 913,320 | 12.685 | 6.149 | 6.129 | 6.158 | 6.120 | 6.168 | 148,481 | 6.1511 | -0.47% |
| 2014-07-04 | 0 | 12.74 | 12.72 | 12.74 | 12.72 | 12.76 | 1,084,000 | 13,389,120 | 12.352 | 6.178 | 6.168 | 6.178 | 6.168 | 6.187 | 2,235,463 | 5.9894 | 0.31% |
| 2014-07-03 | 0 | 12.70 | 12.70 | 12.72 | 12.66 | 12.72 | 49,570 | 629,542 | 12.700 | 6.158 | 6.158 | 6.168 | 6.139 | 6.168 | 102,225 | 6.1584 | 0.63% |
| 2014-07-02 | 0 | 12.62 | 12.50 | 12.62 | 12.44 | 12.64 | 46,000 | 577,680 | 12.558 | 6.120 | 6.061 | 6.120 | 6.032 | 6.129 | 94,863 | 6.0896 | 1.45% |
| 2014-06-30 | 0 | 12.44 | 12.44 | 12.48 | 12.28 | 12.44 | 100,000 | 1,233,640 | 12.336 | 6.032 | 6.032 | 6.052 | 5.955 | 6.032 | 206,224 | 5.9821 | 2.81% |
| 2014-06-27 | 0 | 12.10 | 12.10 | 12.26 | 12.06 | 12.24 | 46,000 | 560,040 | 12.175 | 5.867 | 5.867 | 5.945 | 5.848 | 5.935 | 94,863 | 5.9037 | -0.82% |
| 2014-06-26 | 0 | 12.20 | 12.20 | 12.38 | 12.16 | 12.20 | 30,485 | 371,449 | 12.185 | 5.916 | 5.916 | 6.003 | 5.897 | 5.916 | 62,867 | 5.9085 | 0.49% |
| 2014-06-25 | 0 | 12.14 | 12.14 | 12.18 | 12.08 | 12.14 | 14,000 | 169,720 | 12.123 | 5.887 | 5.887 | 5.906 | 5.858 | 5.887 | 28,871 | 5.8785 | 0.33% |
| 2014-06-24 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.10 | 20,000 | 242,000 | 12.100 | 5.867 | 5.867 | 5.916 | 5.867 | 5.867 | 41,245 | 5.8674 | 0.17% |
| 2014-06-23 | 0 | 12.08 | 12.08 | 12.12 | 12.08 | 12.10 | 12,000 | 145,120 | 12.093 | 5.858 | 5.858 | 5.877 | 5.858 | 5.867 | 24,747 | 5.8642 | 0.17% |
| 2014-06-20 | 0 | 12.06 | 12.06 | 12.22 | 12.00 | 12.00 | 4,000 | 48,000 | 12.000 | 5.848 | 5.848 | 5.926 | 5.819 | 5.819 | 8,249 | 5.8189 | -1.15% |
| 2014-06-19 | 0 | 12.20 | 12.10 | 12.24 | 12.20 | 12.20 | 6,000 | 73,000 | 12.167 | 5.916 | 5.867 | 5.935 | 5.916 | 5.916 | 12,373 | 5.8997 | 0.00% |
| 2014-06-18 | 0 | 12.20 | 12.12 | 12.24 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 5.916 | 5.877 | 5.935 | 5.916 | 5.916 | 12,373 | 5.9159 | -0.33% |
| 2014-06-17 | 0 | 12.24 | 12.18 | 12.30 | 12.18 | 12.24 | 12,000 | 146,440 | 12.203 | 5.935 | 5.906 | 5.964 | 5.906 | 5.935 | 24,747 | 5.9175 | 0.49% |
| 2014-06-16 | 0 | 12.18 | 12.18 | 12.30 | 12.18 | 12.18 | 4,600 | 55,980 | 12.170 | 5.906 | 5.906 | 5.964 | 5.906 | 5.906 | 9,486 | 5.9012 | -0.98% |
| 2014-06-13 | 0 | 12.30 | 12.22 | 12.30 | 12.10 | 12.30 | 30,000 | 368,000 | 12.267 | 5.964 | 5.926 | 5.964 | 5.867 | 5.964 | 61,867 | 5.9482 | 0.82% |
| 2014-06-12 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 5.916 | 5.867 | 5.916 | 5.916 | 5.916 | 8,249 | 5.9159 | 0.00% |
| 2014-06-11 | 0 | 12.20 | 12.06 | 12.30 | - | - | 0 | 0 | - | 5.916 | 5.848 | 5.964 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 12.20 | 12.10 | 12.20 | 12.14 | 12.20 | 36,117 | 439,998 | 12.183 | 5.916 | 5.867 | 5.916 | 5.887 | 5.916 | 74,482 | 5.9075 | 1.16% |
| 2014-06-09 | 0 | 12.06 | 12.08 | 12.48 | 12.06 | 12.08 | 4,000 | 48,280 | 12.070 | 5.848 | 5.858 | 6.052 | 5.848 | 5.858 | 8,249 | 5.8529 | 0.50% |
| 2014-06-06 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 14,400 | 172,760 | 11.997 | 5.819 | 5.819 | 5.964 | 5.819 | 5.819 | 29,696 | 5.8176 | 0.00% |
| 2014-06-05 | 0 | 12.00 | 11.98 | 12.00 | 12.00 | 12.04 | 194,000 | 2,330,680 | 12.014 | 5.819 | 5.809 | 5.819 | 5.819 | 5.838 | 400,074 | 5.8256 | -0.83% |
| 2014-06-04 | 0 | 12.10 | 12.00 | 12.10 | 11.90 | 12.30 | 222,000 | 2,669,080 | 12.023 | 5.867 | 5.819 | 5.867 | 5.770 | 5.964 | 457,816 | 5.8300 | -1.79% |
| 2014-06-03 | 0 | 12.32 | 12.32 | 12.34 | 12.32 | 12.40 | 72,000 | 889,040 | 12.348 | 5.974 | 5.974 | 5.984 | 5.974 | 6.013 | 148,481 | 5.9876 | -1.44% |
| 2014-05-30 | 0 | 12.50 | 12.40 | 12.50 | 12.38 | 12.50 | 8,000 | 99,520 | 12.440 | 6.061 | 6.013 | 6.061 | 6.003 | 6.061 | 16,498 | 6.0323 | 1.13% |
| 2014-05-29 | 0 | 12.36 | 12.34 | 12.42 | 12.36 | 12.42 | 148,000 | 1,832,280 | 12.380 | 5.993 | 5.984 | 6.023 | 5.993 | 6.023 | 305,211 | 6.0033 | -0.48% |
| 2014-05-28 | 0 | 12.42 | 12.42 | 12.54 | 12.40 | 12.58 | 32,863 | 410,992 | 12.506 | 6.023 | 6.023 | 6.081 | 6.013 | 6.100 | 67,771 | 6.0644 | -0.16% |
| 2014-05-27 | 0 | 12.44 | 12.44 | 12.48 | 12.42 | 12.44 | 12,000 | 149,160 | 12.430 | 6.032 | 6.032 | 6.052 | 6.023 | 6.032 | 24,747 | 6.0274 | -0.48% |
| 2014-05-26 | 0 | 12.50 | 12.50 | 12.58 | - | - | 0 | 0 | - | 6.061 | 6.061 | 6.100 | - | - | 0 | - | 0.16% |
| 2014-05-23 | 0 | 12.48 | 12.46 | 12.50 | 12.50 | 12.52 | 16,000 | 200,040 | 12.503 | 6.052 | 6.042 | 6.061 | 6.061 | 6.071 | 32,996 | 6.0626 | -0.16% |
| 2014-05-22 | 0 | 12.50 | 12.50 | 12.70 | 12.46 | 12.46 | 18,000 | 224,280 | 12.460 | 6.061 | 6.061 | 6.158 | 6.042 | 6.042 | 37,120 | 6.0420 | 0.32% |
| 2014-05-21 | 0 | 12.46 | 12.42 | 12.46 | 12.46 | 12.46 | 8,000 | 99,680 | 12.460 | 6.042 | 6.023 | 6.042 | 6.042 | 6.042 | 16,498 | 6.0420 | 0.00% |
| 2014-05-20 | 0 | 12.46 | 12.44 | 12.50 | 12.46 | 12.46 | 6,000 | 74,760 | 12.460 | 6.042 | 6.032 | 6.061 | 6.042 | 6.042 | 12,373 | 6.0420 | 0.00% |
| 2014-05-19 | 0 | 12.46 | 12.46 | 12.56 | 12.46 | 12.46 | 4,000 | 49,840 | 12.460 | 6.042 | 6.042 | 6.090 | 6.042 | 6.042 | 8,249 | 6.0420 | -0.16% |
| 2014-05-16 | 0 | 12.48 | 12.46 | 12.48 | 12.48 | 12.48 | 8,000 | 99,840 | 12.480 | 6.052 | 6.042 | 6.052 | 6.052 | 6.052 | 16,498 | 6.0517 | -0.48% |
| 2014-05-15 | 0 | 12.54 | 12.50 | 12.54 | 12.52 | 12.54 | 22,000 | 275,520 | 12.524 | 6.081 | 6.061 | 6.081 | 6.071 | 6.081 | 45,369 | 6.0728 | 0.00% |
| 2014-05-14 | 0 | 12.54 | 12.50 | 12.56 | 12.50 | 12.56 | 32,000 | 400,760 | 12.524 | 6.081 | 6.061 | 6.090 | 6.061 | 6.090 | 65,992 | 6.0729 | 0.32% |
| 2014-05-13 | 0 | 12.50 | 12.42 | 12.50 | 12.50 | 12.50 | 8,000 | 100,000 | 12.500 | 6.061 | 6.023 | 6.061 | 6.061 | 6.061 | 16,498 | 6.0614 | 0.00% |
| 2014-05-12 | 0 | 12.50 | 12.50 | 12.58 | 12.38 | 12.50 | 30,000 | 373,160 | 12.439 | 6.061 | 6.061 | 6.100 | 6.003 | 6.061 | 61,867 | 6.0316 | 0.81% |
| 2014-05-09 | 0 | 12.40 | 12.34 | 12.40 | 12.38 | 12.42 | 10,000 | 123,920 | 12.392 | 6.013 | 5.984 | 6.013 | 6.003 | 6.023 | 20,622 | 6.0090 | 0.16% |
| 2014-05-08 | 0 | 12.38 | 12.34 | 12.38 | 12.42 | 12.42 | 6,000 | 74,520 | 12.420 | 6.003 | 5.984 | 6.003 | 6.023 | 6.023 | 12,373 | 6.0226 | -0.32% |
| 2014-05-07 | 0 | 12.42 | 12.42 | 12.58 | 12.42 | 12.44 | 18,000 | 223,760 | 12.431 | 6.023 | 6.023 | 6.100 | 6.023 | 6.032 | 37,120 | 6.0280 | -0.64% |
| 2014-05-05 | 0 | 12.50 | 12.50 | 12.64 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 6.061 | 6.061 | 6.129 | 6.061 | 6.061 | 20,622 | 6.0614 | -0.79% |
| 2014-05-02 | 0 | 12.60 | 12.50 | 12.60 | 12.62 | 12.62 | 4,000 | 50,480 | 12.620 | 6.110 | 6.061 | 6.110 | 6.120 | 6.120 | 8,249 | 6.1196 | 0.00% |
| 2014-04-30 | 0 | 12.60 | 12.58 | 12.64 | 12.60 | 12.64 | 10,000 | 126,120 | 12.612 | 6.110 | 6.100 | 6.129 | 6.110 | 6.129 | 20,622 | 6.1157 | -0.16% |
| 2014-04-29 | 0 | 12.62 | 12.60 | 12.70 | 12.62 | 12.64 | 8,000 | 101,080 | 12.635 | 6.120 | 6.110 | 6.158 | 6.120 | 6.129 | 16,498 | 6.1268 | -0.63% |
| 2014-04-28 | 0 | 12.70 | 12.60 | 12.70 | 12.70 | 12.70 | 26,000 | 330,200 | 12.700 | 6.158 | 6.110 | 6.158 | 6.158 | 6.158 | 53,618 | 6.1584 | -0.31% |
| 2014-04-25 | 0 | 12.74 | 12.70 | 12.78 | 12.70 | 12.76 | 16,000 | 203,720 | 12.733 | 6.178 | 6.158 | 6.197 | 6.158 | 6.187 | 32,996 | 6.1741 | -0.16% |
| 2014-04-24 | 0 | 12.76 | 12.70 | 12.76 | - | - | 0 | 0 | - | 6.187 | 6.158 | 6.187 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 12.76 | 12.72 | 12.80 | - | - | 0 | 0 | - | 6.187 | 6.168 | 6.207 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 12.76 | 12.70 | 12.76 | 12.80 | 12.80 | 14,000 | 179,200 | 12.800 | 6.187 | 6.158 | 6.187 | 6.207 | 6.207 | 28,871 | 6.2069 | 0.47% |
| 2014-04-17 | 0 | 12.70 | 12.64 | 12.76 | 12.68 | 12.80 | 18,000 | 228,720 | 12.707 | 6.158 | 6.129 | 6.187 | 6.149 | 6.207 | 37,120 | 6.1616 | 0.00% |
| 2014-04-16 | 0 | 12.70 | 12.64 | 12.74 | 12.70 | 12.72 | 8,000 | 101,640 | 12.705 | 6.158 | 6.129 | 6.178 | 6.158 | 6.168 | 16,498 | 6.1608 | 0.63% |
| 2014-04-15 | 0 | 12.62 | 12.62 | 12.66 | 12.60 | 12.68 | 22,000 | 277,680 | 12.622 | 6.120 | 6.120 | 6.139 | 6.110 | 6.149 | 45,369 | 6.1205 | -0.47% |
| 2014-04-14 | 0 | 12.68 | 12.66 | 12.72 | - | - | 0 | 0 | - | 6.149 | 6.139 | 6.168 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 12.68 | 12.62 | 12.74 | 12.70 | 12.80 | 16,000 | 203,480 | 12.718 | 6.149 | 6.120 | 6.178 | 6.158 | 6.207 | 32,996 | 6.1669 | -0.47% |
| 2014-04-10 | 0 | 12.74 | 12.70 | 12.74 | 12.72 | 12.90 | 18,800 | 240,632 | 12.800 | 6.178 | 6.158 | 6.178 | 6.168 | 6.255 | 38,770 | 6.2067 | 0.16% |
| 2014-04-09 | 0 | 12.72 | 12.66 | 12.76 | 12.56 | 13.08 | 46,000 | 583,480 | 12.684 | 6.168 | 6.139 | 6.187 | 6.090 | 6.343 | 94,863 | 6.1508 | 0.16% |
| 2014-04-08 | 0 | 12.70 | 12.66 | 12.72 | 12.72 | 12.72 | 14,000 | 178,080 | 12.720 | 6.158 | 6.139 | 6.168 | 6.168 | 6.168 | 28,871 | 6.1681 | -0.16% |
| 2014-04-07 | 0 | 12.72 | 12.64 | 12.78 | 12.62 | 12.72 | 16,000 | 202,640 | 12.665 | 6.168 | 6.129 | 6.197 | 6.120 | 6.168 | 32,996 | 6.1414 | 0.16% |
| 2014-04-04 | 0 | 12.70 | 12.66 | 12.70 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 6.158 | 6.139 | 6.158 | 6.158 | 6.158 | 32,996 | 6.1584 | -0.16% |
| 2014-04-03 | 0 | 12.72 | 12.72 | 12.84 | - | - | 0 | 0 | - | 6.168 | 6.168 | 6.226 | - | - | 0 | - | 0.16% |
| 2014-04-02 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 12.80 | 22,880 | 292,260 | 12.774 | 6.158 | 6.158 | 6.207 | 6.158 | 6.207 | 47,184 | 6.1941 | -1.09% |
| 2014-04-01 | 0 | 12.84 | 12.80 | 12.88 | 12.80 | 12.84 | 66,000 | 846,880 | 12.832 | 6.226 | 6.207 | 6.246 | 6.207 | 6.226 | 136,108 | 6.2221 | 0.31% |
| 2014-03-31 | 0 | 12.80 | 12.62 | 12.80 | 12.78 | 12.90 | 20,000 | 256,160 | 12.808 | 6.207 | 6.120 | 6.207 | 6.197 | 6.255 | 41,245 | 6.2107 | 0.00% |
| 2014-03-28 | 0 | 12.80 | 12.50 | 12.80 | - | - | 112 | 1,377 | 12.295 | 6.207 | 6.061 | 6.207 | - | - | 231 | 5.9618 | -0.47% |
| 2014-03-27 | 0 | 12.86 | 12.36 | 12.86 | 12.40 | 12.98 | 12,000 | 153,200 | 12.767 | 6.236 | 5.993 | 6.236 | 6.013 | 6.294 | 24,747 | 6.1907 | 3.71% |
| 2014-03-26 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 6.013 | 6.013 | 6.061 | - | - | 0 | - | 0.16% |
| 2014-03-25 | 0 | 12.38 | 12.36 | 12.40 | 12.38 | 12.40 | 62,000 | 768,760 | 12.399 | 6.003 | 5.993 | 6.013 | 6.003 | 6.013 | 127,859 | 6.0126 | -0.96% |
| 2014-03-24 | 0 | 12.50 | 12.42 | 12.68 | - | - | 0 | 0 | - | 6.061 | 6.023 | 6.149 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 12.50 | 12.48 | 12.60 | 12.50 | 12.50 | 6,000 | 75,000 | 12.500 | 6.061 | 6.052 | 6.110 | 6.061 | 6.061 | 12,373 | 6.0614 | 0.00% |
| 2014-03-20 | 0 | 12.50 | 12.44 | 12.50 | 12.50 | 12.70 | 54,112 | 683,200 | 12.626 | 6.061 | 6.032 | 6.061 | 6.061 | 6.158 | 111,592 | 6.1223 | -1.42% |
| 2014-03-19 | 0 | 12.68 | 12.66 | 12.70 | 12.60 | 12.72 | 72,000 | 913,000 | 12.681 | 6.149 | 6.139 | 6.158 | 6.110 | 6.168 | 148,481 | 6.1489 | 0.63% |
| 2014-03-18 | 0 | 12.60 | 12.58 | 12.62 | 12.26 | 12.68 | 66,000 | 828,880 | 12.559 | 6.110 | 6.100 | 6.120 | 5.945 | 6.149 | 136,108 | 6.0899 | 1.61% |
| 2014-03-17 | 0 | 12.40 | 12.26 | 12.50 | - | - | 94 | 1,137 | 12.096 | 6.013 | 5.945 | 6.061 | - | - | 194 | 5.8654 | 0.00% |
| 2014-03-14 | 0 | 12.40 | 12.40 | 12.58 | 12.30 | 12.42 | 68,000 | 840,640 | 12.362 | 6.013 | 6.013 | 6.100 | 5.964 | 6.023 | 140,232 | 5.9946 | -0.48% |
| 2014-03-13 | 0 | 12.46 | 12.42 | 12.58 | 12.42 | 12.46 | 10,000 | 124,280 | 12.428 | 6.042 | 6.023 | 6.100 | 6.023 | 6.042 | 20,622 | 6.0265 | 0.16% |
| 2014-03-12 | 0 | 12.44 | 12.40 | 12.48 | 12.30 | 12.60 | 118,164 | 1,463,324 | 12.384 | 6.032 | 6.013 | 6.052 | 5.964 | 6.110 | 243,682 | 6.0051 | -1.27% |
| 2014-03-11 | 0 | 12.60 | 12.60 | 12.70 | 12.48 | 12.72 | 174,000 | 2,187,000 | 12.569 | 6.110 | 6.110 | 6.158 | 6.052 | 6.168 | 358,829 | 6.0948 | -1.25% |
| 2014-03-10 | 0 | 12.76 | 12.76 | 12.78 | 12.72 | 12.80 | 54,000 | 690,560 | 12.788 | 6.187 | 6.187 | 6.197 | 6.168 | 6.207 | 111,361 | 6.2011 | -1.24% |
| 2014-03-07 | 0 | 12.92 | 12.88 | 12.96 | 12.96 | 12.96 | 4,000 | 51,840 | 12.960 | 6.265 | 6.246 | 6.284 | 6.284 | 6.284 | 8,249 | 6.2844 | -0.31% |
| 2014-03-06 | 0 | 12.96 | 12.96 | 13.00 | - | - | 0 | 0 | - | 6.284 | 6.284 | 6.304 | - | - | 0 | - | 0.78% |
| 2014-03-05 | 0 | 12.86 | 12.86 | 12.90 | 12.82 | 12.90 | 32,000 | 412,360 | 12.886 | 6.236 | 6.236 | 6.255 | 6.217 | 6.255 | 65,992 | 6.2487 | -0.92% |
| 2014-03-04 | 0 | 12.98 | 12.90 | 13.00 | 12.90 | 12.98 | 16,000 | 206,560 | 12.910 | 6.294 | 6.255 | 6.304 | 6.255 | 6.294 | 32,996 | 6.2602 | -0.15% |
| 2014-03-03 | 0 | 13.00 | 12.90 | 13.08 | 12.90 | 13.18 | 20,094 | 260,772 | 12.978 | 6.304 | 6.255 | 6.343 | 6.255 | 6.391 | 41,439 | 6.2930 | 0.31% |
| 2014-02-28 | 0 | 12.96 | 12.96 | 13.06 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 6.284 | 6.284 | 6.333 | 6.255 | 6.255 | 12,373 | 6.2553 | 0.00% |
| 2014-02-27 | 0 | 12.96 | 12.90 | 13.00 | 12.90 | 12.96 | 56,000 | 725,240 | 12.951 | 6.284 | 6.255 | 6.304 | 6.255 | 6.284 | 115,485 | 6.2799 | 0.47% |
| 2014-02-26 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.98 | 6,000 | 77,720 | 12.953 | 6.255 | 6.255 | 6.284 | 6.255 | 6.294 | 12,373 | 6.2812 | -1.07% |
| 2014-02-25 | 0 | 13.04 | 12.86 | 13.06 | 12.84 | 13.04 | 29,200 | 376,536 | 12.895 | 6.323 | 6.236 | 6.333 | 6.226 | 6.323 | 60,217 | 6.2530 | 0.77% |
| 2014-02-24 | 0 | 12.94 | 12.92 | 13.00 | 12.92 | 12.94 | 8,000 | 103,480 | 12.935 | 6.275 | 6.265 | 6.304 | 6.265 | 6.275 | 16,498 | 6.2723 | -0.31% |
| 2014-02-21 | 0 | 12.98 | 12.94 | 13.00 | - | - | 0 | 0 | - | 6.294 | 6.275 | 6.304 | - | - | 0 | - | -0.31% |
| 2014-02-20 | 0 | 13.02 | 13.00 | 13.04 | 13.02 | 13.06 | 42,000 | 547,080 | 13.026 | 6.314 | 6.304 | 6.323 | 6.314 | 6.333 | 86,614 | 6.3163 | -0.31% |
| 2014-02-19 | 0 | 13.06 | 13.04 | 13.10 | - | - | 0 | 0 | - | 6.333 | 6.323 | 6.352 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 13.06 | 13.00 | 13.06 | 13.06 | 13.10 | 32,000 | 418,680 | 13.084 | 6.333 | 6.304 | 6.333 | 6.333 | 6.352 | 65,992 | 6.3444 | 0.15% |
| 2014-02-17 | 0 | 13.04 | 13.02 | 13.10 | 13.04 | 13.04 | 4,000 | 52,160 | 13.040 | 6.323 | 6.314 | 6.352 | 6.323 | 6.323 | 8,249 | 6.3232 | 0.31% |
| 2014-02-14 | 0 | 13.00 | 13.00 | 13.18 | - | - | 0 | 0 | - | 6.304 | 6.304 | 6.391 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 13.00 | 12.92 | 13.18 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 6.304 | 6.265 | 6.391 | 6.304 | 6.304 | 8,249 | 6.3038 | 0.00% |
| 2014-02-12 | 0 | 13.00 | 13.00 | 13.18 | 13.00 | 13.00 | 6,000 | 78,000 | 13.000 | 6.304 | 6.304 | 6.391 | 6.304 | 6.304 | 12,373 | 6.3038 | -0.76% |
| 2014-02-11 | 0 | 13.10 | 13.00 | 13.18 | 13.10 | 13.10 | 8,000 | 104,800 | 13.100 | 6.352 | 6.304 | 6.391 | 6.352 | 6.352 | 16,498 | 6.3523 | 0.00% |
| 2014-02-10 | 0 | 13.10 | 12.96 | 13.10 | 12.96 | 13.10 | 6,000 | 78,320 | 13.053 | 6.352 | 6.284 | 6.352 | 6.284 | 6.352 | 12,373 | 6.3297 | 0.61% |
| 2014-02-07 | 0 | 13.02 | 13.02 | 13.08 | 12.90 | 13.14 | 68,000 | 880,200 | 12.944 | 6.314 | 6.314 | 6.343 | 6.255 | 6.372 | 140,232 | 6.2767 | 0.46% |
| 2014-02-06 | 0 | 12.96 | 12.90 | 13.00 | 12.80 | 12.96 | 62,000 | 800,280 | 12.908 | 6.284 | 6.255 | 6.304 | 6.207 | 6.284 | 127,859 | 6.2591 | 0.00% |
| 2014-02-05 | 0 | 12.96 | 12.96 | 13.10 | 12.92 | 13.10 | 42,200 | 549,940 | 13.032 | 6.284 | 6.284 | 6.352 | 6.265 | 6.352 | 87,026 | 6.3192 | -0.31% |
| 2014-02-04 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.02 | 6,000 | 78,080 | 13.013 | 6.304 | 6.304 | 6.449 | 6.304 | 6.314 | 12,373 | 6.3103 | -2.26% |
| 2014-01-30 | 0 | 13.30 | 13.10 | 13.50 | - | - | 0 | 0 | - | 6.449 | 6.352 | 6.546 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 13.30 | 13.26 | 13.40 | 13.26 | 13.30 | 12,000 | 159,320 | 13.277 | 6.449 | 6.430 | 6.498 | 6.430 | 6.449 | 24,747 | 6.4380 | 1.53% |
| 2014-01-28 | 0 | 13.10 | 13.10 | 13.36 | 13.02 | 13.06 | 8,000 | 104,400 | 13.050 | 6.352 | 6.352 | 6.478 | 6.314 | 6.333 | 16,498 | 6.3281 | 0.31% |
| 2014-01-27 | 0 | 13.06 | 13.06 | 13.20 | 13.06 | 13.20 | 20,000 | 262,920 | 13.146 | 6.333 | 6.333 | 6.401 | 6.333 | 6.401 | 41,245 | 6.3746 | -1.66% |
| 2014-01-24 | 0 | 13.28 | 13.20 | 13.60 | 13.28 | 13.28 | 4,000 | 53,120 | 13.280 | 6.440 | 6.401 | 6.595 | 6.440 | 6.440 | 8,249 | 6.4396 | -1.63% |
| 2014-01-23 | 0 | 13.50 | 13.32 | 13.50 | - | - | 0 | 0 | - | 6.546 | 6.459 | 6.546 | - | - | 0 | - | -0.74% |
| 2014-01-22 | 0 | 13.60 | 13.32 | 13.72 | 13.22 | 13.60 | 20,000 | 266,320 | 13.316 | 6.595 | 6.459 | 6.653 | 6.411 | 6.595 | 41,245 | 6.4571 | 1.64% |
| 2014-01-21 | 0 | 13.38 | 13.32 | - | 13.32 | 13.38 | 30,263 | 404,596 | 13.369 | 6.488 | 6.459 | - | 6.459 | 6.488 | 62,409 | 6.4829 | 0.15% |
| 2014-01-20 | 0 | 13.36 | 13.32 | 13.40 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 6.478 | 6.459 | 6.498 | 6.478 | 6.478 | 8,249 | 6.4784 | 0.15% |
| 2014-01-17 | 0 | 13.34 | 13.34 | 13.36 | 13.26 | 13.40 | 34,000 | 453,280 | 13.332 | 6.469 | 6.469 | 6.478 | 6.430 | 6.498 | 70,116 | 6.4647 | 0.00% |
| 2014-01-16 | 0 | 13.34 | 13.30 | 13.36 | 13.30 | 13.38 | 26,000 | 346,400 | 13.323 | 6.469 | 6.449 | 6.478 | 6.449 | 6.488 | 53,618 | 6.4605 | -0.30% |
| 2014-01-15 | 0 | 13.38 | 13.32 | 13.38 | 13.28 | 13.38 | 10,000 | 133,440 | 13.344 | 6.488 | 6.459 | 6.488 | 6.440 | 6.488 | 20,622 | 6.4706 | 0.00% |
| 2014-01-14 | 0 | 13.38 | 13.22 | 13.38 | 13.34 | 13.48 | 12,000 | 160,440 | 13.370 | 6.488 | 6.411 | 6.488 | 6.469 | 6.537 | 24,747 | 6.4833 | 0.60% |
| 2014-01-13 | 0 | 13.30 | 13.28 | 13.30 | 13.28 | 13.70 | 46,000 | 612,480 | 13.315 | 6.449 | 6.440 | 6.449 | 6.440 | 6.643 | 94,863 | 6.4565 | -0.30% |
| 2014-01-10 | 0 | 13.34 | 13.34 | 13.40 | 13.34 | 13.36 | 6,000 | 80,120 | 13.353 | 6.469 | 6.469 | 6.498 | 6.469 | 6.478 | 12,373 | 6.4752 | 0.15% |
| 2014-01-09 | 0 | 13.32 | 13.32 | 13.60 | - | - | 0 | 0 | - | 6.459 | 6.459 | 6.595 | - | - | 0 | - | 0.15% |
| 2014-01-08 | 0 | 13.30 | 13.30 | 13.80 | 13.30 | 13.76 | 24,000 | 324,480 | 13.520 | 6.449 | 6.449 | 6.692 | 6.449 | 6.672 | 49,494 | 6.5560 | 0.00% |
| 2014-01-07 | 0 | 13.30 | 13.30 | 13.46 | 13.30 | 13.58 | 48,000 | 641,480 | 13.364 | 6.449 | 6.449 | 6.527 | 6.449 | 6.585 | 98,987 | 6.4804 | -0.45% |
| 2014-01-06 | 0 | 13.36 | 13.34 | 13.48 | 13.32 | 13.50 | 14,052 | 188,127 | 13.388 | 6.478 | 6.469 | 6.537 | 6.459 | 6.546 | 28,979 | 6.4919 | -1.04% |
| 2014-01-03 | 0 | 13.50 | 13.44 | 13.50 | 13.46 | 13.64 | 72,000 | 976,840 | 13.567 | 6.546 | 6.517 | 6.546 | 6.527 | 6.614 | 148,481 | 6.5789 | -1.17% |
| 2014-01-02 | 0 | 13.66 | 13.66 | 13.76 | 13.56 | 13.76 | 39,163 | 535,693 | 13.679 | 6.624 | 6.624 | 6.672 | 6.575 | 6.672 | 80,763 | 6.6329 | 0.74% |
| 2013-12-31 | 0 | 13.56 | 13.50 | 13.80 | - | - | 0 | 0 | - | 6.575 | 6.546 | 6.692 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 13.56 | 13.52 | 13.60 | - | - | 0 | 0 | - | 6.575 | 6.556 | 6.595 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 13.56 | 13.54 | 13.56 | 13.54 | 13.60 | 35,200 | 477,832 | 13.575 | 6.575 | 6.566 | 6.575 | 6.566 | 6.595 | 72,591 | 6.5826 | -1.02% |
| 2013-12-24 | 0 | 13.70 | 13.64 | 13.70 | 13.70 | 13.70 | 2,000 | 27,400 | 13.700 | 6.643 | 6.614 | 6.643 | 6.643 | 6.643 | 4,124 | 6.6433 | 0.15% |
| 2013-12-23 | 0 | 13.68 | 13.64 | 13.70 | 13.68 | 13.70 | 10,000 | 136,840 | 13.684 | 6.634 | 6.614 | 6.643 | 6.634 | 6.643 | 20,622 | 6.6355 | -0.15% |
| 2013-12-20 | 0 | 13.70 | 13.70 | 13.74 | 13.68 | 13.74 | 12,000 | 164,520 | 13.710 | 6.643 | 6.643 | 6.663 | 6.634 | 6.663 | 24,747 | 6.6481 | -0.44% |
| 2013-12-19 | 0 | 13.76 | 13.76 | 13.80 | - | - | 0 | 0 | - | 6.672 | 6.672 | 6.692 | - | - | 0 | - | 0.15% |
| 2013-12-18 | 0 | 13.74 | 13.74 | 13.98 | 13.74 | 13.74 | 4,000 | 54,960 | 13.740 | 6.663 | 6.663 | 6.779 | 6.663 | 6.663 | 8,249 | 6.6627 | -0.58% |
| 2013-12-17 | 0 | 13.82 | 13.82 | 13.86 | 13.72 | 13.82 | 24,000 | 330,880 | 13.787 | 6.701 | 6.701 | 6.721 | 6.653 | 6.701 | 49,494 | 6.6853 | 1.17% |
| 2013-12-16 | 0 | 13.66 | 13.66 | 13.80 | 13.66 | 13.66 | 2,000 | 27,320 | 13.660 | 6.624 | 6.624 | 6.692 | 6.624 | 6.624 | 4,124 | 6.6239 | 0.29% |
| 2013-12-13 | 0 | 13.62 | 13.62 | 13.90 | 13.62 | 13.78 | 4,000 | 54,800 | 13.700 | 6.604 | 6.604 | 6.740 | 6.604 | 6.682 | 8,249 | 6.6433 | 0.15% |
| 2013-12-12 | 0 | 13.80 | 13.80 | 13.96 | 13.80 | 13.80 | 12,000 | 165,600 | 13.800 | 6.595 | 6.595 | 6.671 | 6.595 | 6.595 | 25,111 | 6.5948 | 0.00% |
| 2013-12-11 | 0 | 13.80 | 13.78 | 13.84 | 13.78 | 13.98 | 64,000 | 884,800 | 13.825 | 6.595 | 6.585 | 6.614 | 6.585 | 6.681 | 133,924 | 6.6067 | -0.72% |
| 2013-12-10 | 0 | 13.90 | 13.88 | 13.90 | 13.80 | 14.00 | 8,000 | 111,400 | 13.925 | 6.643 | 6.633 | 6.643 | 6.595 | 6.690 | 16,741 | 6.6545 | -2.11% |
| 2013-12-09 | 0 | 14.20 | 13.80 | 14.22 | - | - | 0 | 0 | - | 6.786 | 6.595 | 6.795 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 14.20 | 14.10 | 14.20 | 14.06 | 14.24 | 46,000 | 653,520 | 14.207 | 6.786 | 6.738 | 6.786 | 6.719 | 6.805 | 96,258 | 6.7893 | 0.71% |
| 2013-12-05 | 0 | 14.10 | 14.00 | 14.20 | 13.92 | 14.20 | 38,000 | 533,720 | 14.045 | 6.738 | 6.690 | 6.786 | 6.652 | 6.786 | 79,517 | 6.7120 | 1.44% |
| 2013-12-04 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.10 | 28,000 | 392,600 | 14.021 | 6.643 | 6.643 | 6.690 | 6.643 | 6.738 | 58,592 | 6.7006 | -2.11% |
| 2013-12-03 | 0 | 14.20 | 14.10 | 14.26 | 13.60 | 14.26 | 74,000 | 1,038,680 | 14.036 | 6.786 | 6.738 | 6.815 | 6.499 | 6.815 | 154,850 | 6.7077 | -0.56% |
| 2013-12-02 | 0 | 14.28 | 13.90 | 14.30 | 13.88 | 14.28 | 78,000 | 1,098,720 | 14.086 | 6.824 | 6.643 | 6.834 | 6.633 | 6.824 | 163,220 | 6.7315 | 2.88% |
| 2013-11-29 | 0 | 13.88 | 13.88 | 13.98 | 13.88 | 14.20 | 68,524 | 957,416 | 13.972 | 6.633 | 6.633 | 6.681 | 6.633 | 6.786 | 143,391 | 6.6770 | -1.56% |
| 2013-11-28 | 0 | 14.10 | 14.10 | 14.18 | 14.10 | 14.10 | 14,000 | 197,400 | 14.100 | 6.738 | 6.738 | 6.776 | 6.738 | 6.738 | 29,296 | 6.7381 | 0.00% |
| 2013-11-27 | 0 | 14.10 | 14.00 | 14.10 | - | - | 0 | 0 | - | 6.738 | 6.690 | 6.738 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 14.10 | 14.10 | 14.18 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 6.738 | 6.738 | 6.776 | 6.738 | 6.738 | 20,926 | 6.7381 | -0.70% |
| 2013-11-25 | 0 | 14.20 | 13.88 | 14.20 | 14.04 | 14.22 | 28,000 | 396,720 | 14.169 | 6.786 | 6.633 | 6.786 | 6.709 | 6.795 | 58,592 | 6.7709 | 1.57% |
| 2013-11-22 | 0 | 13.98 | 13.88 | 13.98 | 13.90 | 14.00 | 24,075 | 335,475 | 13.935 | 6.681 | 6.633 | 6.681 | 6.643 | 6.690 | 50,378 | 6.6591 | -0.14% |
| 2013-11-21 | 0 | 14.00 | 13.90 | 14.00 | 14.00 | 14.00 | 12,000 | 168,000 | 14.000 | 6.690 | 6.643 | 6.690 | 6.690 | 6.690 | 25,111 | 6.6904 | 0.00% |
| 2013-11-20 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.00 | 60,000 | 835,800 | 13.930 | 6.690 | 6.690 | 6.738 | 6.643 | 6.690 | 125,554 | 6.6569 | 0.72% |
| 2013-11-19 | 0 | 13.90 | 13.82 | 13.90 | 13.74 | 13.90 | 32,000 | 443,240 | 13.851 | 6.643 | 6.604 | 6.643 | 6.566 | 6.643 | 66,962 | 6.6193 | -0.14% |
| 2013-11-18 | 0 | 13.92 | 13.86 | 13.92 | 13.86 | 14.08 | 28,000 | 390,960 | 13.963 | 6.652 | 6.623 | 6.652 | 6.623 | 6.729 | 58,592 | 6.6726 | 0.58% |
| 2013-11-15 | 0 | 13.84 | 13.74 | 13.84 | 13.84 | 13.84 | 10,000 | 138,080 | 13.808 | 6.614 | 6.566 | 6.614 | 6.614 | 6.614 | 20,926 | 6.5986 | 0.87% |
| 2013-11-14 | 0 | 13.72 | 13.68 | 13.82 | 13.68 | 13.72 | 15,182 | 207,971 | 13.699 | 6.557 | 6.537 | 6.604 | 6.537 | 6.557 | 31,769 | 6.5463 | 0.44% |
| 2013-11-13 | 0 | 13.66 | 13.66 | 13.68 | 13.64 | 13.68 | 24,000 | 328,000 | 13.667 | 6.528 | 6.528 | 6.537 | 6.518 | 6.537 | 50,222 | 6.5311 | -0.73% |
| 2013-11-12 | 0 | 13.76 | 13.66 | 13.80 | 13.66 | 13.76 | 30,000 | 411,800 | 13.727 | 6.576 | 6.528 | 6.595 | 6.528 | 6.576 | 62,777 | 6.5597 | 0.29% |
| 2013-11-11 | 0 | 13.72 | 13.72 | 13.80 | 13.66 | 13.70 | 14,000 | 191,640 | 13.689 | 6.557 | 6.557 | 6.595 | 6.528 | 6.547 | 29,296 | 6.5415 | 0.29% |
| 2013-11-08 | 0 | 13.68 | 13.66 | 13.70 | 13.66 | 13.68 | 32,000 | 437,720 | 13.679 | 6.537 | 6.528 | 6.547 | 6.528 | 6.537 | 66,962 | 6.5368 | -0.15% |
| 2013-11-07 | 0 | 13.70 | 13.68 | 13.80 | 13.68 | 13.74 | 40,000 | 548,520 | 13.713 | 6.547 | 6.537 | 6.595 | 6.537 | 6.566 | 83,703 | 6.5532 | 0.15% |
| 2013-11-06 | 0 | 13.68 | 13.68 | 13.74 | 13.66 | 13.72 | 20,000 | 273,880 | 13.694 | 6.537 | 6.537 | 6.566 | 6.528 | 6.557 | 41,851 | 6.5441 | -0.15% |
| 2013-11-05 | 0 | 13.70 | 13.58 | 13.70 | 13.70 | 13.72 | 16,000 | 219,280 | 13.705 | 6.547 | 6.490 | 6.547 | 6.547 | 6.557 | 33,481 | 6.5494 | 0.74% |
| 2013-11-04 | 0 | 13.60 | 13.58 | 13.66 | 13.58 | 13.70 | 69,620 | 947,430 | 13.609 | 6.499 | 6.490 | 6.528 | 6.490 | 6.547 | 145,684 | 6.5033 | -0.73% |
| 2013-11-01 | 0 | 13.70 | 13.66 | 13.70 | 13.60 | 13.70 | 66,000 | 899,880 | 13.635 | 6.547 | 6.528 | 6.547 | 6.499 | 6.547 | 138,109 | 6.5157 | 0.44% |
| 2013-10-31 | 0 | 13.64 | 13.64 | 13.70 | 13.64 | 13.70 | 24,000 | 327,480 | 13.645 | 6.518 | 6.518 | 6.547 | 6.518 | 6.547 | 50,222 | 6.5207 | -0.44% |
| 2013-10-30 | 0 | 13.70 | 13.66 | 13.70 | 13.60 | 13.70 | 20,000 | 272,880 | 13.644 | 6.547 | 6.528 | 6.547 | 6.499 | 6.547 | 41,851 | 6.5202 | 0.00% |
| 2013-10-29 | 0 | 13.70 | 13.66 | 13.70 | 13.70 | 13.74 | 20,000 | 274,560 | 13.728 | 6.547 | 6.528 | 6.547 | 6.547 | 6.566 | 41,851 | 6.5604 | -0.29% |
| 2013-10-28 | 0 | 13.74 | 13.72 | 13.76 | 13.74 | 13.80 | 8,000 | 110,280 | 13.785 | 6.566 | 6.557 | 6.576 | 6.566 | 6.595 | 16,741 | 6.5876 | 0.15% |
| 2013-10-25 | 0 | 13.72 | 13.72 | 13.98 | 13.64 | 13.70 | 26,000 | 356,080 | 13.695 | 6.557 | 6.557 | 6.681 | 6.518 | 6.547 | 54,407 | 6.5448 | 0.15% |
| 2013-10-24 | 0 | 13.70 | 13.64 | 13.70 | 13.70 | 13.72 | 6,000 | 82,320 | 13.720 | 6.547 | 6.518 | 6.547 | 6.547 | 6.557 | 12,555 | 6.5566 | -0.44% |
| 2013-10-23 | 0 | 13.76 | 13.74 | 13.90 | 13.76 | 13.90 | 10,000 | 138,000 | 13.800 | 6.576 | 6.566 | 6.643 | 6.576 | 6.643 | 20,926 | 6.5948 | -1.01% |
| 2013-10-22 | 0 | 13.90 | 13.90 | 13.98 | 13.76 | 13.96 | 24,000 | 332,400 | 13.850 | 6.643 | 6.643 | 6.681 | 6.576 | 6.671 | 50,222 | 6.6187 | -0.71% |
| 2013-10-21 | 0 | 14.00 | 13.78 | 14.00 | 13.66 | 14.00 | 90,000 | 1,250,640 | 13.896 | 6.690 | 6.585 | 6.690 | 6.528 | 6.690 | 188,331 | 6.6407 | 1.60% |
| 2013-10-18 | 0 | 13.78 | 13.70 | 13.80 | 13.60 | 13.80 | 32,000 | 436,800 | 13.650 | 6.585 | 6.547 | 6.595 | 6.499 | 6.595 | 66,962 | 6.5231 | 0.88% |
| 2013-10-17 | 0 | 13.66 | 13.64 | 13.66 | 13.64 | 13.70 | 20,000 | 273,400 | 13.670 | 6.528 | 6.518 | 6.528 | 6.518 | 6.547 | 41,851 | 6.5327 | -0.29% |
| 2013-10-16 | 0 | 13.70 | 13.66 | 13.72 | 13.60 | 13.76 | 44,000 | 602,520 | 13.694 | 6.547 | 6.528 | 6.557 | 6.499 | 6.576 | 92,073 | 6.5440 | 0.00% |
| 2013-10-15 | 0 | 13.70 | 13.68 | 13.78 | 13.70 | 13.80 | 22,250 | 305,370 | 13.724 | 6.547 | 6.537 | 6.585 | 6.547 | 6.595 | 46,560 | 6.5587 | 0.00% |
| 2013-10-11 | 0 | 13.70 | 13.62 | 13.76 | 13.70 | 13.76 | 12,000 | 164,760 | 13.730 | 6.547 | 6.509 | 6.576 | 6.547 | 6.576 | 25,111 | 6.5613 | 0.74% |
| 2013-10-10 | 0 | 13.60 | 13.60 | 13.72 | 13.60 | 13.76 | 6,000 | 81,920 | 13.653 | 6.499 | 6.499 | 6.557 | 6.499 | 6.576 | 12,555 | 6.5247 | 0.44% |
| 2013-10-09 | 0 | 13.54 | 13.54 | 13.60 | 13.50 | 13.58 | 44,000 | 595,440 | 13.533 | 6.471 | 6.471 | 6.499 | 6.451 | 6.490 | 92,073 | 6.4671 | -0.44% |
| 2013-10-08 | 0 | 13.60 | 13.60 | 13.64 | 13.60 | 13.64 | 6,000 | 81,720 | 13.620 | 6.499 | 6.499 | 6.518 | 6.499 | 6.518 | 12,555 | 6.5088 | -1.31% |
| 2013-10-07 | 0 | 13.78 | 13.62 | 13.78 | 13.80 | 13.80 | 16,000 | 220,800 | 13.800 | 6.585 | 6.509 | 6.585 | 6.595 | 6.595 | 33,481 | 6.5948 | 1.32% |
| 2013-10-04 | 0 | 13.60 | 13.54 | 13.60 | 13.54 | 13.60 | 4,000 | 54,280 | 13.570 | 6.499 | 6.471 | 6.499 | 6.471 | 6.499 | 8,370 | 6.4849 | 0.59% |
| 2013-10-03 | 0 | 13.52 | 13.52 | 13.68 | 13.50 | 13.56 | 34,380 | 464,994 | 13.525 | 6.461 | 6.461 | 6.537 | 6.451 | 6.480 | 71,942 | 6.4634 | -0.59% |
| 2013-10-02 | 0 | 13.60 | 13.58 | 13.68 | 13.58 | 13.60 | 26,000 | 353,200 | 13.585 | 6.499 | 6.490 | 6.537 | 6.490 | 6.499 | 54,407 | 6.4919 | -0.15% |
| 2013-09-30 | 0 | 13.62 | 13.62 | 13.90 | 13.62 | 13.64 | 12,000 | 163,600 | 13.633 | 6.509 | 6.509 | 6.643 | 6.509 | 6.518 | 25,111 | 6.5151 | -0.29% |
| 2013-09-27 | 0 | 13.66 | 13.64 | 13.68 | 13.66 | 13.66 | 6,000 | 81,960 | 13.660 | 6.528 | 6.518 | 6.537 | 6.528 | 6.528 | 12,555 | 6.5279 | 0.15% |
| 2013-09-26 | 0 | 13.64 | 13.60 | 13.96 | - | - | 0 | 0 | - | 6.518 | 6.499 | 6.671 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 13.64 | 13.62 | 13.70 | 13.60 | 13.70 | 18,000 | 245,440 | 13.636 | 6.518 | 6.509 | 6.547 | 6.499 | 6.547 | 37,666 | 6.5162 | -0.44% |
| 2013-09-24 | 0 | 13.70 | 13.62 | 14.00 | 13.66 | 13.70 | 32,600 | 446,256 | 13.689 | 6.547 | 6.509 | 6.690 | 6.528 | 6.547 | 68,218 | 6.5417 | 0.00% |
| 2013-09-23 | 0 | 13.70 | 13.70 | 13.80 | 13.70 | 13.70 | 4,000 | 54,800 | 13.700 | 6.547 | 6.547 | 6.595 | 6.547 | 6.547 | 8,370 | 6.5470 | 0.00% |
| 2013-09-19 | 0 | 13.70 | 13.70 | 13.90 | 13.70 | 13.70 | 16,010 | 219,337 | 13.700 | 6.547 | 6.547 | 6.643 | 6.547 | 6.547 | 33,502 | 6.5470 | 0.00% |
| 2013-09-18 | 0 | 13.70 | 13.70 | 13.82 | 13.70 | 13.80 | 49,200 | 674,312 | 13.706 | 6.547 | 6.547 | 6.604 | 6.547 | 6.595 | 102,954 | 6.5496 | -0.44% |
| 2013-09-17 | 0 | 13.76 | 13.70 | 13.80 | 13.76 | 13.76 | 2,000 | 27,520 | 13.760 | 6.576 | 6.547 | 6.595 | 6.576 | 6.576 | 4,185 | 6.5757 | -1.01% |
| 2013-09-16 | 0 | 13.90 | 13.78 | 13.90 | 13.88 | 13.90 | 12,000 | 166,760 | 13.897 | 6.643 | 6.585 | 6.643 | 6.633 | 6.643 | 25,111 | 6.6410 | 1.46% |
| 2013-09-13 | 0 | 13.70 | 13.50 | 13.78 | 13.50 | 13.98 | 40,000 | 546,520 | 13.663 | 6.547 | 6.451 | 6.585 | 6.451 | 6.681 | 83,703 | 6.5293 | 0.15% |
| 2013-09-12 | 0 | 13.68 | 13.66 | 13.72 | 13.64 | 13.72 | 92,000 | 1,258,040 | 13.674 | 6.537 | 6.528 | 6.557 | 6.518 | 6.557 | 192,516 | 6.5347 | 0.51% |
| 2013-09-11 | 0 | 14.26 | 14.24 | 14.28 | 14.22 | 14.28 | 62,000 | 883,640 | 14.252 | 6.504 | 6.495 | 6.513 | 6.486 | 6.513 | 135,935 | 6.5005 | -0.14% |
| 2013-09-10 | 0 | 14.28 | 14.26 | 14.28 | 14.18 | 14.28 | 84,000 | 1,195,960 | 14.238 | 6.513 | 6.504 | 6.513 | 6.467 | 6.513 | 184,170 | 6.4938 | 0.42% |
| 2013-09-09 | 0 | 14.22 | 14.20 | 14.28 | 14.20 | 14.24 | 58,000 | 823,920 | 14.206 | 6.486 | 6.477 | 6.513 | 6.477 | 6.495 | 127,165 | 6.4791 | 0.14% |
| 2013-09-06 | 0 | 14.20 | 14.18 | 14.26 | 14.12 | 14.30 | 76,187 | 1,082,381 | 14.207 | 6.477 | 6.467 | 6.504 | 6.440 | 6.522 | 167,040 | 6.4798 | 0.00% |
| 2013-09-05 | 0 | 14.20 | 14.14 | 14.20 | 14.10 | 14.20 | 144,000 | 2,043,240 | 14.189 | 6.477 | 6.449 | 6.477 | 6.431 | 6.477 | 315,720 | 6.4717 | 0.71% |
| 2013-09-04 | 0 | 14.10 | 14.02 | 14.18 | 14.10 | 14.18 | 24,000 | 339,840 | 14.160 | 6.431 | 6.395 | 6.467 | 6.431 | 6.467 | 52,620 | 6.4584 | 0.00% |
| 2013-09-03 | 0 | 14.10 | 14.10 | 14.20 | 14.06 | 14.10 | 13,901 | 195,457 | 14.061 | 6.431 | 6.431 | 6.477 | 6.413 | 6.431 | 30,478 | 6.4131 | 0.00% |
| 2013-09-02 | 0 | 14.10 | 14.02 | 14.10 | 14.10 | 14.18 | 34,825 | 491,510 | 14.114 | 6.431 | 6.395 | 6.431 | 6.431 | 6.467 | 76,354 | 6.4373 | 0.71% |
| 2013-08-30 | 0 | 14.00 | 13.98 | - | 13.88 | 14.00 | 160,000 | 2,237,600 | 13.985 | 6.385 | 6.376 | - | 6.331 | 6.385 | 350,800 | 6.3786 | 0.14% |
| 2013-08-29 | 0 | 13.98 | 13.98 | 14.00 | 13.96 | 14.00 | 68,238 | 953,878 | 13.979 | 6.376 | 6.376 | 6.385 | 6.367 | 6.385 | 149,612 | 6.3757 | -0.14% |
| 2013-08-28 | 0 | 14.00 | 13.98 | 14.00 | 13.98 | 14.00 | 118,000 | 1,650,440 | 13.987 | 6.385 | 6.376 | 6.385 | 6.376 | 6.385 | 258,715 | 6.3794 | -0.14% |
| 2013-08-27 | 0 | 14.02 | 14.02 | 14.06 | 14.00 | 14.08 | 1,796,000 | 25,223,980 | 14.045 | 6.395 | 6.395 | 6.413 | 6.385 | 6.422 | 3,937,732 | 6.4057 | -0.28% |
| 2013-08-26 | 0 | 14.06 | 14.00 | 14.06 | 13.98 | 14.06 | 16,000 | 224,520 | 14.033 | 6.413 | 6.385 | 6.413 | 6.376 | 6.413 | 35,080 | 6.4002 | 0.57% |
| 2013-08-23 | 0 | 13.98 | 13.92 | 14.00 | 13.90 | 14.00 | 118,000 | 1,645,640 | 13.946 | 6.376 | 6.349 | 6.385 | 6.340 | 6.385 | 258,715 | 6.3608 | 0.14% |
| 2013-08-22 | 0 | 13.96 | 13.86 | 13.96 | 13.84 | 13.96 | 44,400 | 618,696 | 13.935 | 6.367 | 6.322 | 6.367 | 6.312 | 6.367 | 97,347 | 6.3556 | 0.14% |
| 2013-08-21 | 0 | 13.94 | 13.86 | 13.94 | 13.86 | 13.98 | 98,000 | 1,364,080 | 13.919 | 6.358 | 6.322 | 6.358 | 6.322 | 6.376 | 214,865 | 6.3485 | 0.00% |
| 2013-08-20 | 0 | 13.94 | 13.92 | 13.96 | 13.90 | 14.00 | 40,800 | 568,880 | 13.943 | 6.358 | 6.349 | 6.367 | 6.340 | 6.385 | 89,454 | 6.3595 | -0.43% |
| 2013-08-19 | 0 | 14.00 | 13.92 | 14.00 | 13.92 | 14.00 | 108,000 | 1,506,560 | 13.950 | 6.385 | 6.349 | 6.385 | 6.349 | 6.385 | 236,790 | 6.3624 | 0.00% |
| 2013-08-16 | 0 | 14.00 | 13.98 | 14.00 | 14.00 | 14.02 | 40,000 | 560,280 | 14.007 | 6.385 | 6.376 | 6.385 | 6.385 | 6.395 | 87,700 | 6.3886 | -0.14% |
| 2013-08-15 | 0 | 14.02 | 14.00 | 14.04 | 14.02 | 14.02 | 14,000 | 196,280 | 14.020 | 6.395 | 6.385 | 6.404 | 6.395 | 6.395 | 30,695 | 6.3945 | -0.14% |
| 2013-08-13 | 0 | 14.04 | 14.00 | 14.04 | 14.00 | 14.10 | 44,000 | 617,640 | 14.037 | 6.404 | 6.385 | 6.404 | 6.385 | 6.431 | 96,470 | 6.4024 | 0.29% |
| 2013-08-12 | 0 | 14.00 | 14.00 | 14.04 | 13.80 | 14.12 | 138,144 | 1,934,456 | 14.003 | 6.385 | 6.385 | 6.404 | 6.294 | 6.440 | 302,881 | 6.3869 | -0.43% |
| 2013-08-09 | 0 | 14.06 | 13.98 | 14.08 | 13.98 | 14.10 | 40,000 | 560,440 | 14.011 | 6.413 | 6.376 | 6.422 | 6.376 | 6.431 | 87,700 | 6.3904 | 1.01% |
| 2013-08-08 | 0 | 13.92 | 13.92 | 13.98 | 13.90 | 14.10 | 54,000 | 755,680 | 13.994 | 6.349 | 6.349 | 6.376 | 6.340 | 6.431 | 118,395 | 6.3827 | -0.57% |
| 2013-08-07 | 0 | 14.00 | 14.00 | 14.08 | 14.00 | 14.18 | 78,000 | 1,095,120 | 14.040 | 6.385 | 6.385 | 6.422 | 6.385 | 6.467 | 171,015 | 6.4036 | -1.27% |
| 2013-08-06 | 0 | 14.18 | 14.10 | 14.18 | 14.00 | 14.26 | 66,800 | 945,440 | 14.153 | 6.467 | 6.431 | 6.467 | 6.385 | 6.504 | 146,459 | 6.4553 | 1.00% |
| 2013-08-05 | 0 | 14.04 | 14.02 | 14.18 | 14.04 | 14.52 | 51,520 | 727,880 | 14.128 | 6.404 | 6.395 | 6.467 | 6.404 | 6.623 | 112,958 | 6.4438 | -0.14% |
| 2013-08-02 | 0 | 14.06 | 14.02 | 14.06 | 14.02 | 14.06 | 12,000 | 168,320 | 14.027 | 6.413 | 6.395 | 6.413 | 6.395 | 6.413 | 26,310 | 6.3976 | 0.00% |
| 2013-08-01 | 0 | 14.06 | 14.00 | 14.08 | 14.00 | 14.08 | 6,000 | 84,280 | 14.047 | 6.413 | 6.385 | 6.422 | 6.385 | 6.422 | 13,155 | 6.4067 | 0.43% |
| 2013-07-31 | 0 | 14.00 | 14.00 | 14.10 | 13.98 | 14.00 | 24,000 | 335,960 | 13.998 | 6.385 | 6.385 | 6.431 | 6.376 | 6.385 | 52,620 | 6.3846 | -0.43% |
| 2013-07-30 | 0 | 14.06 | 14.00 | 14.06 | 14.00 | 14.06 | 10,000 | 140,200 | 14.020 | 6.413 | 6.385 | 6.413 | 6.385 | 6.413 | 21,925 | 6.3945 | 0.57% |
| 2013-07-29 | 0 | 13.98 | 13.96 | 14.10 | 13.96 | 14.14 | 60,000 | 841,480 | 14.025 | 6.376 | 6.367 | 6.431 | 6.367 | 6.449 | 131,550 | 6.3967 | -0.14% |
| 2013-07-26 | 0 | 14.00 | 13.98 | 14.00 | 14.00 | 14.00 | 38,000 | 532,000 | 14.000 | 6.385 | 6.376 | 6.385 | 6.385 | 6.385 | 83,315 | 6.3854 | 0.00% |
| 2013-07-25 | 0 | 14.00 | 14.00 | 14.18 | 13.96 | 14.00 | 48,400 | 677,120 | 13.990 | 6.385 | 6.385 | 6.467 | 6.367 | 6.385 | 106,117 | 6.3809 | 0.14% |
| 2013-07-24 | 0 | 13.98 | 13.96 | 14.00 | 13.92 | 13.98 | 12,000 | 167,520 | 13.960 | 6.376 | 6.367 | 6.385 | 6.349 | 6.376 | 26,310 | 6.3672 | -0.14% |
| 2013-07-23 | 0 | 14.00 | 13.94 | 14.00 | 13.94 | 14.00 | 22,600 | 315,824 | 13.975 | 6.385 | 6.358 | 6.385 | 6.358 | 6.385 | 49,551 | 6.3738 | 0.72% |
| 2013-07-22 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.96 | 14,000 | 194,720 | 13.909 | 6.340 | 6.340 | 6.358 | 6.340 | 6.367 | 30,695 | 6.3437 | -0.29% |
| 2013-07-19 | 0 | 13.94 | 13.84 | 14.10 | 13.94 | 14.02 | 51,000 | 713,780 | 13.996 | 6.358 | 6.312 | 6.431 | 6.358 | 6.395 | 111,818 | 6.3834 | -0.57% |
| 2013-07-18 | 0 | 14.02 | 14.00 | 14.02 | 14.00 | 14.02 | 16,000 | 224,080 | 14.005 | 6.395 | 6.385 | 6.395 | 6.385 | 6.395 | 35,080 | 6.3877 | -0.14% |
| 2013-07-17 | 0 | 14.04 | 14.00 | 14.10 | 14.00 | 14.08 | 34,000 | 477,120 | 14.033 | 6.404 | 6.385 | 6.431 | 6.385 | 6.422 | 74,545 | 6.4004 | 0.00% |
| 2013-07-16 | 0 | 14.04 | 14.04 | 14.10 | 14.00 | 14.04 | 30,000 | 420,320 | 14.011 | 6.404 | 6.404 | 6.431 | 6.385 | 6.404 | 65,775 | 6.3903 | 0.29% |
| 2013-07-15 | 0 | 14.00 | 14.00 | 14.02 | 14.00 | 14.10 | 80,000 | 1,126,480 | 14.081 | 6.385 | 6.385 | 6.395 | 6.385 | 6.431 | 175,400 | 6.4223 | 0.00% |
| 2013-07-12 | 0 | 14.00 | 13.94 | 14.10 | 13.94 | 14.00 | 66,000 | 923,280 | 13.989 | 6.385 | 6.358 | 6.431 | 6.358 | 6.385 | 144,705 | 6.3804 | 0.43% |
| 2013-07-11 | 0 | 13.94 | 13.92 | 14.10 | 13.92 | 14.04 | 24,000 | 335,640 | 13.985 | 6.358 | 6.349 | 6.431 | 6.349 | 6.404 | 52,620 | 6.3786 | -0.43% |
| 2013-07-10 | 0 | 14.00 | 13.94 | 14.10 | 13.94 | 14.10 | 24,000 | 336,560 | 14.023 | 6.385 | 6.358 | 6.431 | 6.358 | 6.431 | 52,620 | 6.3960 | 0.72% |
| 2013-07-09 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 14.10 | 1,753,428 | 24,632,472 | 14.048 | 6.340 | 6.340 | 6.367 | 6.340 | 6.431 | 3,844,393 | 6.4074 | -0.14% |
| 2013-07-08 | 0 | 13.92 | 13.88 | 13.94 | 13.90 | 13.96 | 38,000 | 528,800 | 13.916 | 6.349 | 6.331 | 6.358 | 6.340 | 6.367 | 83,315 | 6.3470 | 0.00% |
| 2013-07-05 | 0 | 13.92 | 13.92 | 14.00 | 13.90 | 13.92 | 52,000 | 723,760 | 13.918 | 6.349 | 6.349 | 6.385 | 6.340 | 6.349 | 114,010 | 6.3482 | 0.14% |
| 2013-07-04 | 0 | 13.90 | 13.82 | 13.90 | 13.74 | 13.94 | 116,000 | 1,602,800 | 13.817 | 6.340 | 6.303 | 6.340 | 6.267 | 6.358 | 254,330 | 6.3020 | -0.57% |
| 2013-07-03 | 0 | 13.98 | 13.68 | 13.98 | 13.70 | 13.98 | 146,000 | 2,010,760 | 13.772 | 6.376 | 6.239 | 6.376 | 6.249 | 6.376 | 320,105 | 6.2816 | 0.00% |
| 2013-07-02 | 0 | 13.98 | 13.82 | 13.98 | 13.68 | 14.00 | 140,000 | 1,931,400 | 13.796 | 6.376 | 6.303 | 6.376 | 6.239 | 6.385 | 306,950 | 6.2922 | -0.85% |
| 2013-06-28 | 0 | 14.10 | 14.00 | 14.10 | 13.42 | 14.30 | 482,375 | 6,633,080 | 13.751 | 6.431 | 6.385 | 6.431 | 6.121 | 6.522 | 1,057,608 | 6.2718 | -3.69% |
| 2013-06-27 | 0 | 14.64 | 14.64 | 14.72 | 14.38 | 14.90 | 222,000 | 3,261,920 | 14.693 | 6.677 | 6.677 | 6.714 | 6.559 | 6.796 | 486,735 | 6.7016 | 2.23% |
| 2013-06-26 | 0 | 14.32 | 14.32 | 14.40 | 14.20 | 14.40 | 42,000 | 601,000 | 14.310 | 6.531 | 6.531 | 6.568 | 6.477 | 6.568 | 92,085 | 6.5266 | 0.85% |
| 2013-06-25 | 0 | 14.20 | 14.20 | 14.38 | 13.90 | 14.32 | 100,000 | 1,410,840 | 14.108 | 6.477 | 6.477 | 6.559 | 6.340 | 6.531 | 219,250 | 6.4348 | -0.14% |
| 2013-06-24 | 0 | 14.22 | 14.24 | 14.30 | 14.18 | 14.50 | 80,000 | 1,147,040 | 14.338 | 6.486 | 6.495 | 6.522 | 6.467 | 6.613 | 175,400 | 6.5396 | -1.93% |
| 2013-06-21 | 0 | 14.50 | 14.50 | 14.60 | 14.32 | 14.50 | 155,481 | 2,246,797 | 14.451 | 6.613 | 6.613 | 6.659 | 6.531 | 6.613 | 340,892 | 6.5909 | 0.28% |
| 2013-06-20 | 0 | 14.46 | 14.24 | 14.46 | 14.32 | 14.46 | 40,350 | 578,457 | 14.336 | 6.595 | 6.495 | 6.595 | 6.531 | 6.595 | 88,467 | 6.5386 | 0.42% |
| 2013-06-19 | 0 | 14.40 | 14.36 | 14.48 | 14.30 | 14.46 | 30,000 | 431,200 | 14.373 | 6.568 | 6.550 | 6.604 | 6.522 | 6.595 | 65,775 | 6.5557 | 0.70% |
| 2013-06-18 | 0 | 14.30 | 14.30 | 14.48 | 14.20 | 14.30 | 26,000 | 370,000 | 14.231 | 6.522 | 6.522 | 6.604 | 6.477 | 6.522 | 57,005 | 6.4907 | 0.70% |
| 2013-06-17 | 0 | 14.20 | 14.20 | 14.42 | 14.20 | 14.46 | 24,000 | 343,560 | 14.315 | 6.477 | 6.477 | 6.577 | 6.477 | 6.595 | 52,620 | 6.5291 | -1.25% |
| 2013-06-14 | 0 | 14.38 | 14.10 | 14.38 | 14.00 | 14.40 | 16,000 | 225,840 | 14.115 | 6.559 | 6.431 | 6.559 | 6.385 | 6.568 | 35,080 | 6.4379 | 2.71% |
| 2013-06-13 | 0 | 14.00 | 13.92 | 14.20 | 13.80 | 14.02 | 110,187 | 1,534,325 | 13.925 | 6.385 | 6.349 | 6.477 | 6.294 | 6.395 | 241,585 | 6.3511 | -1.82% |
| 2013-06-11 | 0 | 14.26 | 14.22 | 14.48 | 14.26 | 14.28 | 18,000 | 256,760 | 14.264 | 6.504 | 6.486 | 6.604 | 6.504 | 6.513 | 39,465 | 6.5060 | -2.86% |
| 2013-06-10 | 0 | 14.68 | 14.60 | 14.80 | 14.32 | 14.80 | 100,000 | 1,458,560 | 14.586 | 6.696 | 6.659 | 6.750 | 6.531 | 6.750 | 219,250 | 6.6525 | 2.95% |
| 2013-06-07 | 0 | 14.26 | 14.08 | 14.26 | 14.08 | 14.34 | 25,150 | 355,621 | 14.140 | 6.504 | 6.422 | 6.504 | 6.422 | 6.540 | 55,141 | 6.4493 | 1.28% |
| 2013-06-06 | 0 | 14.08 | 14.08 | 14.26 | 14.00 | 14.26 | 80,467 | 1,137,344 | 14.134 | 6.422 | 6.422 | 6.504 | 6.385 | 6.504 | 176,424 | 6.4467 | -0.28% |
| 2013-06-05 | 0 | 14.12 | 14.12 | 14.40 | 14.06 | 14.18 | 94,400 | 1,332,856 | 14.119 | 6.440 | 6.440 | 6.568 | 6.413 | 6.467 | 206,972 | 6.4398 | -1.26% |
| 2013-06-04 | 0 | 14.30 | 14.30 | 14.40 | 14.14 | 15.10 | 170,600 | 2,508,020 | 14.701 | 6.522 | 6.522 | 6.568 | 6.449 | 6.887 | 374,041 | 6.7052 | -1.38% |
| 2013-06-03 | 0 | 14.50 | 14.32 | 14.68 | 12.92 | 14.76 | 599,675 | 8,490,191 | 14.158 | 6.613 | 6.531 | 6.696 | 5.893 | 6.732 | 1,314,788 | 6.4575 | 14.35% |
| 2013-05-31 | 0 | 12.68 | 12.68 | 12.72 | 12.48 | 12.70 | 108,000 | 1,362,240 | 12.613 | 5.783 | 5.783 | 5.802 | 5.692 | 5.792 | 236,790 | 5.7529 | 2.59% |
| 2013-05-30 | 0 | 12.36 | 12.36 | 12.56 | 12.30 | 12.70 | 35,200 | 439,640 | 12.490 | 5.637 | 5.637 | 5.729 | 5.610 | 5.792 | 77,176 | 5.6966 | -2.52% |
| 2013-05-29 | 0 | 12.68 | 12.50 | 12.68 | 12.60 | 12.70 | 34,000 | 429,800 | 12.641 | 5.783 | 5.701 | 5.783 | 5.747 | 5.792 | 74,545 | 5.7656 | 0.16% |
| 2013-05-28 | 0 | 12.66 | 12.42 | 12.66 | 12.66 | 12.66 | 2,000 | 25,320 | 12.660 | 5.774 | 5.665 | 5.774 | 5.774 | 5.774 | 4,385 | 5.7742 | 0.48% |
| 2013-05-27 | 0 | 12.60 | 12.30 | 12.60 | 12.40 | 12.60 | 6,000 | 74,800 | 12.467 | 5.747 | 5.610 | 5.747 | 5.656 | 5.747 | 13,155 | 5.6860 | 2.44% |
| 2013-05-24 | 0 | 12.30 | 12.20 | 12.30 | 12.10 | 12.30 | 6,000 | 73,000 | 12.167 | 5.610 | 5.564 | 5.610 | 5.519 | 5.610 | 13,155 | 5.5492 | 0.82% |
| 2013-05-23 | 0 | 12.20 | 12.18 | 12.40 | 12.20 | 12.30 | 40,000 | 489,680 | 12.242 | 5.564 | 5.555 | 5.656 | 5.564 | 5.610 | 87,700 | 5.5836 | -0.97% |
| 2013-05-22 | 0 | 12.32 | 12.32 | 12.56 | 12.30 | 12.44 | 26,000 | 322,280 | 12.395 | 5.619 | 5.619 | 5.729 | 5.610 | 5.674 | 57,005 | 5.6535 | -1.44% |
| 2013-05-21 | 0 | 12.50 | 12.42 | 12.56 | 12.50 | 12.56 | 33,000 | 415,120 | 12.579 | 5.701 | 5.665 | 5.729 | 5.701 | 5.729 | 72,353 | 5.7375 | -0.79% |
| 2013-05-20 | 0 | 12.60 | 12.52 | 12.70 | 12.32 | 12.74 | 58,000 | 728,680 | 12.563 | 5.747 | 5.710 | 5.792 | 5.619 | 5.811 | 127,165 | 5.7302 | 0.16% |
| 2013-05-16 | 0 | 12.58 | 12.58 | 12.68 | 12.56 | 12.66 | 20,000 | 252,320 | 12.616 | 5.738 | 5.738 | 5.783 | 5.729 | 5.774 | 43,850 | 5.7542 | -0.63% |
| 2013-05-15 | 0 | 12.66 | 12.62 | 12.88 | 12.66 | 12.66 | 2,000 | 25,320 | 12.660 | 5.774 | 5.756 | 5.875 | 5.774 | 5.774 | 4,385 | 5.7742 | -0.78% |
| 2013-05-14 | 0 | 12.76 | 12.60 | 12.76 | 12.68 | 12.76 | 24,000 | 304,880 | 12.703 | 5.820 | 5.747 | 5.820 | 5.783 | 5.820 | 52,620 | 5.7940 | 1.59% |
| 2013-05-13 | 0 | 12.56 | 12.42 | 12.56 | 12.56 | 12.56 | 38,400 | 482,264 | 12.559 | 5.729 | 5.665 | 5.729 | 5.729 | 5.729 | 84,192 | 5.7281 | -1.57% |
| 2013-05-10 | 0 | 12.76 | 12.66 | 12.96 | 12.64 | 12.76 | 40,000 | 508,000 | 12.700 | 5.820 | 5.774 | 5.911 | 5.765 | 5.820 | 87,700 | 5.7925 | 0.00% |
| 2013-05-09 | 0 | 12.76 | 12.62 | 12.76 | 12.60 | 12.76 | 44,000 | 555,760 | 12.631 | 5.820 | 5.756 | 5.820 | 5.747 | 5.820 | 96,470 | 5.7610 | 0.63% |
| 2013-05-08 | 0 | 12.68 | 12.66 | 12.68 | 12.70 | 12.72 | 34,000 | 431,920 | 12.704 | 5.783 | 5.774 | 5.783 | 5.792 | 5.802 | 74,545 | 5.7941 | -0.63% |
| 2013-05-07 | 0 | 12.76 | 12.76 | 12.88 | 12.76 | 12.76 | 22,000 | 280,720 | 12.760 | 5.820 | 5.820 | 5.875 | 5.820 | 5.820 | 48,235 | 5.8198 | 0.47% |
| 2013-05-06 | 0 | 12.70 | 12.58 | 12.76 | 12.56 | 12.70 | 50,000 | 635,240 | 12.705 | 5.792 | 5.738 | 5.820 | 5.729 | 5.792 | 109,625 | 5.7947 | 0.95% |
| 2013-05-03 | 0 | 12.58 | 12.58 | 12.70 | 12.56 | 12.60 | 32,187 | 404,966 | 12.582 | 5.738 | 5.738 | 5.792 | 5.729 | 5.747 | 70,570 | 5.7385 | -0.79% |
| 2013-05-02 | 0 | 12.68 | 12.56 | 12.78 | 12.66 | 12.68 | 20,000 | 253,280 | 12.664 | 5.783 | 5.729 | 5.829 | 5.774 | 5.783 | 43,850 | 5.7761 | 1.12% |
| 2013-04-30 | 0 | 12.54 | 12.54 | 12.68 | 12.54 | 12.64 | 6,000 | 75,640 | 12.607 | 5.719 | 5.719 | 5.783 | 5.719 | 5.765 | 13,155 | 5.7499 | -0.79% |
| 2013-04-29 | 0 | 12.64 | 12.60 | 12.76 | 12.64 | 12.76 | 4,000 | 50,800 | 12.700 | 5.765 | 5.747 | 5.820 | 5.765 | 5.820 | 8,770 | 5.7925 | -0.32% |
| 2013-04-26 | 0 | 12.68 | 12.56 | 12.68 | 12.60 | 12.68 | 10,000 | 126,640 | 12.664 | 5.783 | 5.729 | 5.783 | 5.747 | 5.783 | 21,925 | 5.7761 | 0.63% |
| 2013-04-25 | 0 | 12.60 | 12.52 | 12.68 | 12.50 | 12.60 | 66,000 | 829,440 | 12.567 | 5.747 | 5.710 | 5.783 | 5.701 | 5.747 | 144,705 | 5.7319 | 0.48% |
| 2013-04-24 | 0 | 12.54 | 12.54 | 12.68 | 12.52 | 12.64 | 10,000 | 125,960 | 12.596 | 5.719 | 5.719 | 5.783 | 5.710 | 5.765 | 21,925 | 5.7450 | -0.48% |
| 2013-04-23 | 0 | 12.60 | 12.40 | 12.68 | 12.56 | 12.60 | 26,000 | 326,720 | 12.566 | 5.747 | 5.656 | 5.783 | 5.729 | 5.747 | 57,005 | 5.7314 | 1.45% |
| 2013-04-22 | 0 | 12.42 | 12.42 | 12.70 | 12.24 | 12.50 | 38,000 | 469,640 | 12.359 | 5.665 | 5.665 | 5.792 | 5.583 | 5.701 | 83,315 | 5.6369 | 0.49% |
| 2013-04-19 | 0 | 12.36 | 12.32 | 12.50 | 12.36 | 12.36 | 4,000 | 49,440 | 12.360 | 5.637 | 5.619 | 5.701 | 5.637 | 5.637 | 8,770 | 5.6374 | -1.12% |
| 2013-04-18 | 0 | 12.50 | 12.26 | 12.50 | 12.18 | 12.50 | 18,000 | 222,080 | 12.338 | 5.701 | 5.592 | 5.701 | 5.555 | 5.701 | 39,465 | 5.6273 | 1.79% |
| 2013-04-17 | 0 | 12.28 | 12.24 | 12.48 | 12.28 | 12.34 | 42,000 | 517,440 | 12.320 | 5.601 | 5.583 | 5.692 | 5.601 | 5.628 | 92,085 | 5.6192 | -0.49% |
| 2013-04-16 | 0 | 12.34 | 12.34 | 12.50 | 12.24 | 12.50 | 38,400 | 472,856 | 12.314 | 5.628 | 5.628 | 5.701 | 5.583 | 5.701 | 84,192 | 5.6164 | -0.16% |
| 2013-04-15 | 0 | 12.36 | 12.36 | 12.60 | 12.36 | 12.52 | 18,000 | 226,000 | 12.556 | 5.637 | 5.637 | 5.747 | 5.637 | 5.710 | 39,465 | 5.7266 | -1.28% |
| 2013-04-12 | 0 | 12.52 | 12.52 | 12.66 | 12.52 | 12.68 | 12,000 | 151,440 | 12.620 | 5.710 | 5.710 | 5.774 | 5.710 | 5.783 | 26,310 | 5.7560 | -0.48% |
| 2013-04-11 | 0 | 12.58 | 12.58 | 12.76 | 12.58 | 12.60 | 30,400 | 382,800 | 12.592 | 5.738 | 5.738 | 5.820 | 5.738 | 5.747 | 66,652 | 5.7433 | -0.79% |
| 2013-04-10 | 0 | 12.68 | 12.52 | 12.68 | 12.54 | 12.68 | 18,000 | 227,120 | 12.618 | 5.783 | 5.710 | 5.783 | 5.719 | 5.783 | 39,465 | 5.7550 | 0.00% |
| 2013-04-09 | 0 | 12.68 | 12.60 | 12.70 | 12.50 | 12.68 | 34,000 | 427,880 | 12.585 | 5.783 | 5.747 | 5.792 | 5.701 | 5.783 | 74,545 | 5.7399 | 1.44% |
| 2013-04-08 | 0 | 12.50 | 12.46 | 12.58 | 12.50 | 12.68 | 58,000 | 729,600 | 12.579 | 5.701 | 5.683 | 5.738 | 5.701 | 5.783 | 127,165 | 5.7374 | -1.88% |
| 2013-04-05 | 0 | 12.74 | 12.40 | 12.78 | 12.38 | 12.80 | 101,192 | 1,270,180 | 12.552 | 5.811 | 5.656 | 5.829 | 5.647 | 5.838 | 221,864 | 5.7250 | -1.70% |
| 2013-04-03 | 0 | 12.96 | 12.92 | 13.20 | 12.76 | 12.96 | 24,000 | 310,240 | 12.927 | 5.911 | 5.893 | 6.021 | 5.820 | 5.911 | 52,620 | 5.8959 | 0.15% |
| 2013-04-02 | 0 | 12.94 | 12.92 | 13.20 | 12.94 | 13.22 | 46,000 | 599,120 | 13.024 | 5.902 | 5.893 | 6.021 | 5.902 | 6.030 | 100,855 | 5.9404 | -2.56% |
| 2013-03-28 | 0 | 13.28 | 13.10 | 13.28 | 13.06 | 13.28 | 20,000 | 262,640 | 13.132 | 6.057 | 5.975 | 6.057 | 5.957 | 6.057 | 43,850 | 5.9895 | 0.15% |
| 2013-03-27 | 0 | 13.26 | 13.12 | 13.28 | 13.12 | 13.32 | 43,688 | 577,839 | 13.226 | 6.048 | 5.984 | 6.057 | 5.984 | 6.075 | 95,786 | 6.0326 | 0.45% |
| 2013-03-26 | 0 | 13.20 | 13.04 | 13.20 | 13.02 | 13.20 | 26,000 | 342,520 | 13.174 | 6.021 | 5.948 | 6.021 | 5.938 | 6.021 | 57,005 | 6.0086 | 0.00% |
| 2013-03-25 | 0 | 13.20 | 13.00 | 13.20 | 13.00 | 13.30 | 34,000 | 444,200 | 13.065 | 6.021 | 5.929 | 6.021 | 5.929 | 6.066 | 74,545 | 5.9588 | 1.54% |
| 2013-03-22 | 0 | 13.00 | 13.00 | 13.10 | 12.90 | 13.00 | 56,000 | 727,000 | 12.982 | 5.929 | 5.929 | 5.975 | 5.884 | 5.929 | 122,780 | 5.9212 | 0.15% |
| 2013-03-21 | 0 | 12.98 | 12.92 | 12.98 | 12.90 | 12.98 | 8,000 | 103,520 | 12.940 | 5.920 | 5.893 | 5.920 | 5.884 | 5.920 | 17,540 | 5.9019 | 0.62% |
| 2013-03-20 | 0 | 12.90 | 12.90 | 13.00 | 12.80 | 12.90 | 34,000 | 437,920 | 12.880 | 5.884 | 5.884 | 5.929 | 5.838 | 5.884 | 74,545 | 5.8746 | -0.77% |
| 2013-03-19 | 0 | 13.00 | 12.88 | 13.20 | 13.00 | 13.30 | 22,000 | 288,000 | 13.091 | 5.929 | 5.875 | 6.021 | 5.929 | 6.066 | 48,235 | 5.9708 | -0.46% |
| 2013-03-18 | 0 | 13.06 | 12.82 | 13.08 | 13.04 | 13.10 | 16,000 | 209,320 | 13.083 | 5.957 | 5.847 | 5.966 | 5.948 | 5.975 | 35,080 | 5.9669 | -0.31% |
| 2013-03-15 | 0 | 13.10 | 13.00 | 13.40 | 13.00 | 13.60 | 247,219 | 3,312,101 | 13.397 | 5.975 | 5.929 | 6.112 | 5.929 | 6.203 | 542,028 | 6.1106 | 1.55% |
| 2013-03-14 | 0 | 12.90 | 12.62 | 13.00 | 12.88 | 12.96 | 14,000 | 180,680 | 12.906 | 5.884 | 5.756 | 5.929 | 5.875 | 5.911 | 30,695 | 5.8863 | 0.16% |
| 2013-03-13 | 0 | 12.88 | 12.70 | 13.00 | 12.68 | 13.00 | 33,200 | 424,200 | 12.777 | 5.875 | 5.792 | 5.929 | 5.783 | 5.929 | 72,791 | 5.8276 | -0.92% |
| 2013-03-12 | 0 | 13.00 | 12.60 | 13.00 | 12.80 | 13.00 | 16,000 | 206,800 | 12.925 | 5.929 | 5.747 | 5.929 | 5.838 | 5.929 | 35,080 | 5.8951 | 0.78% |
| 2013-03-11 | 0 | 12.90 | 12.80 | 12.96 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 5.884 | 5.838 | 5.911 | 5.884 | 5.884 | 8,770 | 5.8837 | 0.16% |
| 2013-03-08 | 0 | 12.88 | 12.82 | 12.96 | 12.88 | 13.00 | 36,000 | 466,160 | 12.949 | 5.875 | 5.847 | 5.911 | 5.875 | 5.929 | 78,930 | 5.9060 | -0.77% |
| 2013-03-07 | 0 | 12.98 | 12.90 | 13.08 | 12.98 | 13.12 | 79,320 | 1,035,534 | 13.055 | 5.920 | 5.884 | 5.966 | 5.920 | 5.984 | 173,909 | 5.9545 | -1.07% |
| 2013-03-06 | 0 | 13.12 | 12.94 | 13.14 | 12.66 | 13.12 | 198,150 | 2,566,560 | 12.953 | 5.984 | 5.902 | 5.993 | 5.774 | 5.984 | 434,444 | 5.9077 | 4.79% |
| 2013-03-05 | 0 | 12.52 | 12.52 | 12.58 | 12.06 | 12.60 | 136,920 | 1,704,922 | 12.452 | 5.710 | 5.710 | 5.738 | 5.501 | 5.747 | 300,197 | 5.6793 | 3.47% |
| 2013-03-04 | 0 | 12.10 | 11.96 | - | 11.96 | 12.10 | 98,420 | 1,185,552 | 12.046 | 5.519 | 5.455 | - | 5.455 | 5.519 | 215,786 | 5.4941 | 1.68% |
| 2013-03-01 | 0 | 11.90 | 11.80 | 11.94 | 11.90 | 11.90 | 10,000 | 119,000 | 11.900 | 5.428 | 5.382 | 5.446 | 5.428 | 5.428 | 21,925 | 5.4276 | 0.00% |
| 2013-02-28 | 0 | 11.90 | 11.70 | 11.90 | 11.70 | 11.90 | 38,000 | 450,600 | 11.858 | 5.428 | 5.336 | 5.428 | 5.336 | 5.428 | 83,315 | 5.4084 | 0.85% |
| 2013-02-27 | 0 | 11.80 | 11.80 | 11.88 | 11.50 | 11.80 | 106,000 | 1,239,480 | 11.693 | 5.382 | 5.382 | 5.418 | 5.245 | 5.382 | 232,405 | 5.3333 | 1.72% |
| 2013-02-26 | 0 | 11.60 | 11.30 | 11.80 | 11.60 | 11.80 | 78,110 | 917,078 | 11.741 | 5.291 | 5.154 | 5.382 | 5.291 | 5.382 | 171,256 | 5.3550 | -1.69% |
| 2013-02-25 | 0 | 11.80 | 11.76 | 11.92 | 11.80 | 11.80 | 18,000 | 212,400 | 11.800 | 5.382 | 5.364 | 5.437 | 5.382 | 5.382 | 39,465 | 5.3820 | -1.01% |
| 2013-02-22 | 0 | 11.92 | 11.90 | 12.00 | 11.92 | 11.92 | 4,000 | 47,680 | 11.920 | 5.437 | 5.428 | 5.473 | 5.437 | 5.437 | 8,770 | 5.4367 | -0.67% |
| 2013-02-21 | 0 | 12.00 | 11.92 | 12.00 | 11.84 | 12.10 | 98,000 | 1,181,400 | 12.055 | 5.473 | 5.437 | 5.473 | 5.400 | 5.519 | 214,865 | 5.4983 | -0.99% |
| 2013-02-20 | 0 | 12.12 | 12.12 | 12.20 | 12.10 | 12.24 | 38,000 | 461,960 | 12.157 | 5.528 | 5.528 | 5.564 | 5.519 | 5.583 | 83,315 | 5.5447 | -0.33% |
| 2013-02-19 | 0 | 12.16 | 12.16 | 12.46 | 12.10 | 12.30 | 12,000 | 146,240 | 12.187 | 5.546 | 5.546 | 5.683 | 5.519 | 5.610 | 26,310 | 5.5583 | -1.14% |
| 2013-02-18 | 0 | 12.30 | 12.24 | 12.30 | 12.18 | 12.32 | 40,688 | 497,678 | 12.232 | 5.610 | 5.583 | 5.610 | 5.555 | 5.619 | 89,208 | 5.5788 | 1.32% |
| 2013-02-15 | 0 | 12.14 | 12.10 | 12.22 | 12.00 | 12.14 | 10,000 | 121,120 | 12.112 | 5.537 | 5.519 | 5.574 | 5.473 | 5.537 | 21,925 | 5.5243 | 0.33% |
| 2013-02-14 | 0 | 12.10 | 11.88 | 12.16 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 5.519 | 5.418 | 5.546 | 5.428 | 5.428 | 4,385 | 5.4276 | 0.00% |
| 2013-02-08 | 0 | 12.10 | 12.00 | 12.10 | 11.66 | 12.10 | 54,011 | 642,090 | 11.888 | 5.519 | 5.473 | 5.519 | 5.318 | 5.519 | 118,419 | 5.4222 | 2.89% |
| 2013-02-07 | 0 | 11.76 | 11.70 | 11.98 | 11.76 | 12.06 | 66,000 | 781,880 | 11.847 | 5.364 | 5.336 | 5.464 | 5.364 | 5.501 | 144,705 | 5.4033 | -2.49% |
| 2013-02-06 | 0 | 12.06 | 12.06 | 12.12 | 11.90 | 12.10 | 47,902 | 578,743 | 12.082 | 5.501 | 5.501 | 5.528 | 5.428 | 5.519 | 105,025 | 5.5105 | 1.34% |
| 2013-02-05 | 0 | 11.90 | 11.84 | 11.90 | 11.80 | 12.22 | 95,880 | 1,143,108 | 11.922 | 5.428 | 5.400 | 5.428 | 5.382 | 5.574 | 210,217 | 5.4378 | -3.25% |
| 2013-02-04 | 0 | 12.30 | 12.16 | 12.30 | 11.90 | 12.32 | 114,216 | 1,379,944 | 12.082 | 5.610 | 5.546 | 5.610 | 5.428 | 5.619 | 250,419 | 5.5105 | 3.36% |
| 2013-02-01 | 0 | 11.90 | 11.84 | 11.98 | 11.68 | 11.90 | 96,000 | 1,132,760 | 11.800 | 5.428 | 5.400 | 5.464 | 5.327 | 5.428 | 210,480 | 5.3818 | 2.41% |
| 2013-01-31 | 0 | 11.62 | 11.52 | 11.68 | 11.62 | 11.62 | 2,000 | 23,240 | 11.620 | 5.300 | 5.254 | 5.327 | 5.300 | 5.300 | 4,385 | 5.2999 | 0.00% |
| 2013-01-30 | 0 | 11.62 | 11.60 | 11.64 | 11.60 | 11.64 | 40,000 | 464,360 | 11.609 | 5.300 | 5.291 | 5.309 | 5.291 | 5.309 | 87,700 | 5.2949 | 0.17% |
| 2013-01-29 | 0 | 11.60 | 11.50 | 11.66 | 11.38 | 11.60 | 276,137 | 3,183,895 | 11.530 | 5.291 | 5.245 | 5.318 | 5.190 | 5.291 | 605,431 | 5.2589 | 1.93% |
| 2013-01-28 | 0 | 11.38 | 11.38 | 11.40 | 11.34 | 11.40 | 30,000 | 341,280 | 11.376 | 5.190 | 5.190 | 5.200 | 5.172 | 5.200 | 65,775 | 5.1886 | 0.71% |
| 2013-01-25 | 0 | 11.30 | 11.30 | 11.36 | 11.30 | 11.32 | 10,236 | 115,767 | 11.310 | 5.154 | 5.154 | 5.181 | 5.154 | 5.163 | 22,442 | 5.1584 | -0.70% |
| 2013-01-24 | 0 | 11.38 | 11.32 | 11.38 | 11.32 | 11.40 | 34,000 | 386,840 | 11.378 | 5.190 | 5.163 | 5.190 | 5.163 | 5.200 | 74,545 | 5.1893 | 0.53% |
| 2013-01-23 | 0 | 11.32 | 11.20 | 11.32 | 11.20 | 11.38 | 104,220 | 1,179,646 | 11.319 | 5.163 | 5.108 | 5.163 | 5.108 | 5.190 | 228,502 | 5.1625 | -0.70% |
| 2013-01-22 | 0 | 11.40 | 11.34 | 11.40 | 11.40 | 11.40 | 8,000 | 91,280 | 11.410 | 5.200 | 5.172 | 5.200 | 5.200 | 5.200 | 17,540 | 5.2041 | 0.00% |
| 2013-01-21 | 0 | 11.40 | 11.34 | 11.40 | 11.34 | 11.42 | 52,000 | 592,840 | 11.401 | 5.200 | 5.172 | 5.200 | 5.172 | 5.209 | 114,010 | 5.1999 | 0.53% |
| 2013-01-18 | 0 | 11.34 | 11.32 | 11.34 | 11.28 | 11.34 | 66,000 | 745,960 | 11.302 | 5.172 | 5.163 | 5.172 | 5.145 | 5.172 | 144,705 | 5.1550 | 0.89% |
| 2013-01-17 | 0 | 11.24 | 11.24 | 11.38 | 11.20 | 11.36 | 22,000 | 247,680 | 11.258 | 5.127 | 5.127 | 5.190 | 5.108 | 5.181 | 48,235 | 5.1349 | -1.06% |
| 2013-01-16 | 0 | 11.36 | 11.36 | 11.40 | 11.36 | 11.40 | 20,000 | 227,680 | 11.384 | 5.181 | 5.181 | 5.200 | 5.181 | 5.200 | 43,850 | 5.1922 | -0.35% |
| 2013-01-15 | 0 | 11.40 | 11.36 | 11.40 | 11.30 | 11.40 | 24,400 | 277,224 | 11.362 | 5.200 | 5.181 | 5.200 | 5.154 | 5.200 | 53,497 | 5.1820 | 0.71% |
| 2013-01-14 | 0 | 11.32 | 11.30 | 11.32 | 11.30 | 11.34 | 20,000 | 226,440 | 11.322 | 5.163 | 5.154 | 5.163 | 5.154 | 5.172 | 43,850 | 5.1640 | 1.07% |
| 2013-01-11 | 0 | 11.20 | 11.20 | 11.32 | 11.18 | 11.20 | 56,400 | 631,456 | 11.196 | 5.108 | 5.108 | 5.163 | 5.099 | 5.108 | 123,657 | 5.1065 | 0.54% |
| 2013-01-10 | 0 | 11.14 | 11.14 | 11.38 | 11.10 | 11.40 | 40,000 | 447,560 | 11.189 | 5.081 | 5.081 | 5.190 | 5.063 | 5.200 | 87,700 | 5.1033 | 0.36% |
| 2013-01-09 | 0 | 11.10 | 11.10 | 11.38 | 11.10 | 11.40 | 194,000 | 2,197,160 | 11.326 | 5.063 | 5.063 | 5.190 | 5.063 | 5.200 | 425,345 | 5.1656 | -0.72% |
| 2013-01-08 | 0 | 11.18 | 11.16 | 11.20 | 11.12 | 11.20 | 66,600 | 744,720 | 11.182 | 5.099 | 5.090 | 5.108 | 5.072 | 5.108 | 146,021 | 5.1001 | 0.72% |
| 2013-01-07 | 0 | 11.10 | 11.00 | 11.12 | 10.90 | 11.20 | 78,000 | 863,920 | 11.076 | 5.063 | 5.017 | 5.072 | 4.971 | 5.108 | 171,015 | 5.0517 | 2.78% |
| 2013-01-04 | 0 | 10.80 | 10.78 | 10.84 | 10.76 | 10.80 | 34,000 | 366,480 | 10.779 | 4.926 | 4.917 | 4.944 | 4.908 | 4.926 | 74,545 | 4.9162 | 0.37% |
| 2013-01-03 | 0 | 10.76 | 10.76 | 10.80 | 10.76 | 10.78 | 22,000 | 237,040 | 10.775 | 4.908 | 4.908 | 4.926 | 4.908 | 4.917 | 48,235 | 4.9143 | -0.19% |
| 2013-01-02 | 0 | 10.78 | 10.78 | 10.84 | 10.66 | 10.80 | 66,000 | 710,600 | 10.767 | 4.917 | 4.917 | 4.944 | 4.862 | 4.926 | 144,705 | 4.9107 | 1.32% |
| 2012-12-31 | 0 | 10.64 | 10.64 | 10.66 | 10.52 | 10.66 | 48,000 | 507,600 | 10.575 | 4.853 | 4.853 | 4.862 | 4.798 | 4.862 | 105,240 | 4.8233 | 0.38% |
| 2012-12-28 | 0 | 10.60 | 10.50 | 10.64 | 10.50 | 10.60 | 36,040 | 380,936 | 10.570 | 4.835 | 4.789 | 4.853 | 4.789 | 4.835 | 79,018 | 4.8209 | 0.95% |
| 2012-12-27 | 0 | 10.50 | 10.50 | 10.54 | 10.46 | 10.50 | 32,967 | 345,936 | 10.493 | 4.789 | 4.789 | 4.807 | 4.771 | 4.789 | 72,280 | 4.7860 | 0.57% |
| 2012-12-24 | 0 | 10.44 | 10.44 | 10.54 | - | - | 0 | 0 | - | 4.762 | 4.762 | 4.807 | - | - | 0 | - | 0.38% |
| 2012-12-21 | 0 | 10.40 | 10.40 | 10.50 | 10.38 | 10.50 | 30,000 | 314,160 | 10.472 | 4.743 | 4.743 | 4.789 | 4.734 | 4.789 | 65,775 | 4.7763 | 0.00% |
| 2012-12-20 | 0 | 10.40 | 10.20 | 10.50 | 10.40 | 10.40 | 30,000 | 312,000 | 10.400 | 4.743 | 4.652 | 4.789 | 4.743 | 4.743 | 65,775 | 4.7434 | -0.57% |
| 2012-12-19 | 0 | 10.46 | 10.44 | 10.48 | 10.46 | 10.60 | 10,000 | 105,160 | 10.516 | 4.771 | 4.762 | 4.780 | 4.771 | 4.835 | 21,925 | 4.7963 | -0.38% |
| 2012-12-18 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.54 | 16,000 | 168,200 | 10.513 | 4.789 | 4.743 | 4.789 | 4.789 | 4.807 | 35,080 | 4.7948 | 0.57% |
| 2012-12-17 | 0 | 10.44 | 10.44 | 10.50 | 10.40 | 10.40 | 6,000 | 62,400 | 10.400 | 4.762 | 4.762 | 4.789 | 4.743 | 4.743 | 13,155 | 4.7434 | -0.57% |
| 2012-12-14 | 0 | 10.50 | 10.50 | 10.54 | 10.40 | 10.50 | 44,400 | 464,240 | 10.456 | 4.789 | 4.789 | 4.807 | 4.743 | 4.789 | 97,347 | 4.7689 | 0.19% |
| 2012-12-13 | 0 | 10.48 | 10.46 | 10.48 | 10.32 | 10.66 | 100,000 | 1,044,440 | 10.444 | 4.780 | 4.771 | 4.780 | 4.707 | 4.862 | 219,250 | 4.7637 | -0.57% |
| 2012-12-12 | 0 | 10.74 | 10.74 | 10.76 | 10.54 | 10.74 | 182,437 | 1,946,768 | 10.671 | 4.807 | 4.807 | 4.816 | 4.718 | 4.807 | 407,583 | 4.7764 | 1.90% |
| 2012-12-11 | 0 | 10.54 | 10.52 | 10.54 | 10.50 | 10.62 | 170,000 | 1,797,680 | 10.575 | 4.718 | 4.709 | 4.718 | 4.700 | 4.754 | 379,798 | 4.7333 | 0.19% |
| 2012-12-10 | 0 | 10.52 | 10.52 | 10.54 | 10.50 | 10.56 | 68,000 | 715,120 | 10.516 | 4.709 | 4.709 | 4.718 | 4.700 | 4.727 | 151,919 | 4.7072 | 0.19% |
| 2012-12-07 | 0 | 10.50 | 10.48 | 10.50 | 10.44 | 10.52 | 76,000 | 795,200 | 10.463 | 4.700 | 4.691 | 4.700 | 4.673 | 4.709 | 169,792 | 4.6834 | 0.77% |
| 2012-12-06 | 0 | 10.42 | 10.40 | 10.48 | 10.40 | 10.50 | 72,000 | 750,320 | 10.421 | 4.664 | 4.655 | 4.691 | 4.655 | 4.700 | 160,856 | 4.6646 | 0.19% |
| 2012-12-05 | 0 | 10.40 | 10.38 | 10.46 | 10.36 | 10.44 | 81,686 | 848,984 | 10.393 | 4.655 | 4.646 | 4.682 | 4.637 | 4.673 | 182,495 | 4.6521 | 0.00% |
| 2012-12-04 | 0 | 10.40 | 10.42 | 10.46 | 10.40 | 10.40 | 73,200 | 761,160 | 10.398 | 4.655 | 4.664 | 4.682 | 4.655 | 4.655 | 163,536 | 4.6544 | -0.19% |
| 2012-12-03 | 0 | 10.42 | 10.38 | 10.44 | 10.38 | 10.50 | 56,000 | 584,480 | 10.437 | 4.664 | 4.646 | 4.673 | 4.646 | 4.700 | 125,110 | 4.6717 | 0.00% |
| 2012-11-30 | 0 | 10.42 | 10.42 | 10.46 | 10.30 | 10.52 | 268,400 | 2,805,400 | 10.452 | 4.664 | 4.664 | 4.682 | 4.610 | 4.709 | 599,634 | 4.6785 | 1.56% |
| 2012-11-29 | 0 | 10.26 | 10.22 | 10.26 | 10.20 | 10.30 | 47,000 | 481,320 | 10.241 | 4.592 | 4.575 | 4.592 | 4.566 | 4.610 | 105,003 | 4.5839 | 0.59% |
| 2012-11-28 | 0 | 10.20 | 10.06 | 10.20 | 10.10 | 10.20 | 28,000 | 285,000 | 10.179 | 4.566 | 4.503 | 4.566 | 4.521 | 4.566 | 62,555 | 4.5560 | 0.99% |
| 2012-11-27 | 0 | 10.10 | 10.06 | 10.18 | 10.10 | 10.10 | 8,000 | 80,800 | 10.100 | 4.521 | 4.503 | 4.557 | 4.521 | 4.521 | 17,873 | 4.5208 | -0.39% |
| 2012-11-26 | 0 | 10.14 | 10.14 | 10.18 | 10.14 | 10.22 | 10,000 | 101,720 | 10.172 | 4.539 | 4.539 | 4.557 | 4.539 | 4.575 | 22,341 | 4.5531 | -0.39% |
| 2012-11-23 | 0 | 10.18 | 10.08 | 10.18 | 10.18 | 10.20 | 44,000 | 448,480 | 10.193 | 4.557 | 4.512 | 4.557 | 4.557 | 4.566 | 98,301 | 4.5623 | 1.60% |
| 2012-11-22 | 0 | 10.02 | 10.02 | 10.16 | 10.00 | 10.20 | 82,000 | 830,120 | 10.123 | 4.485 | 4.485 | 4.548 | 4.476 | 4.566 | 183,197 | 4.5313 | -0.60% |
| 2012-11-21 | 0 | 10.08 | 10.00 | 10.10 | 10.00 | 10.08 | 8,000 | 80,320 | 10.040 | 4.512 | 4.476 | 4.521 | 4.476 | 4.512 | 17,873 | 4.4940 | 0.80% |
| 2012-11-20 | 0 | 10.00 | 9.960 | 10.00 | 9.990 | 10.00 | 56,000 | 559,860 | 9.9975 | 4.476 | 4.458 | 4.476 | 4.472 | 4.476 | 125,110 | 4.4749 | 0.10% |
| 2012-11-19 | 0 | 9.990 | 9.870 | 10.04 | 9.990 | 9.990 | 4,000 | 39,960 | 9.9900 | 4.472 | 4.418 | 4.494 | 4.472 | 4.472 | 8,936 | 4.4716 | 1.52% |
| 2012-11-16 | 0 | 9.840 | 9.840 | 9.990 | 9.820 | 10.04 | 58,000 | 570,700 | 9.8397 | 4.404 | 4.404 | 4.472 | 4.395 | 4.494 | 129,578 | 4.4043 | 0.20% |
| 2012-11-15 | 0 | 9.820 | 9.820 | 9.830 | 9.820 | 9.850 | 10,000 | 98,360 | 9.8360 | 4.395 | 4.395 | 4.400 | 4.395 | 4.409 | 22,341 | 4.4027 | -0.61% |
| 2012-11-14 | 0 | 9.880 | 9.880 | 9.920 | 9.880 | 10.00 | 32,000 | 319,520 | 9.9850 | 4.422 | 4.422 | 4.440 | 4.422 | 4.476 | 71,491 | 4.4694 | 0.00% |
| 2012-11-13 | 0 | 9.880 | 9.880 | 9.900 | 9.880 | 9.890 | 44,000 | 434,900 | 9.8841 | 4.422 | 4.422 | 4.431 | 4.422 | 4.427 | 98,301 | 4.4242 | -0.40% |
| 2012-11-12 | 0 | 9.920 | 9.920 | 9.980 | 9.900 | 9.980 | 38,000 | 377,640 | 9.9379 | 4.440 | 4.440 | 4.467 | 4.431 | 4.467 | 84,896 | 4.4483 | -0.60% |
| 2012-11-09 | 0 | 9.980 | 9.900 | 9.980 | 9.910 | 9.980 | 52,000 | 516,260 | 9.9281 | 4.467 | 4.431 | 4.467 | 4.436 | 4.467 | 116,173 | 4.4439 | 0.71% |
| 2012-11-08 | 0 | 9.910 | 9.910 | 10.00 | 9.910 | 10.00 | 16,000 | 159,300 | 9.9563 | 4.436 | 4.436 | 4.476 | 4.436 | 4.476 | 35,746 | 4.4565 | -1.88% |
| 2012-11-07 | 0 | 10.10 | 9.970 | 10.20 | 9.900 | 10.10 | 44,000 | 439,880 | 9.9973 | 4.521 | 4.463 | 4.566 | 4.431 | 4.521 | 98,301 | 4.4748 | 1.20% |
| 2012-11-06 | 0 | 9.980 | 9.900 | 9.980 | 10.00 | 10.00 | 12,000 | 119,200 | 9.9333 | 4.467 | 4.431 | 4.467 | 4.476 | 4.476 | 26,809 | 4.4462 | -0.20% |
| 2012-11-05 | 0 | 10.00 | 9.950 | 10.00 | 9.920 | 10.00 | 48,000 | 479,140 | 9.9821 | 4.476 | 4.454 | 4.476 | 4.440 | 4.476 | 107,237 | 4.4680 | 0.91% |
| 2012-11-02 | 0 | 9.910 | 9.910 | 9.980 | 9.910 | 9.960 | 97,000 | 963,810 | 9.9362 | 4.436 | 4.436 | 4.467 | 4.436 | 4.458 | 216,708 | 4.4475 | 0.10% |
| 2012-11-01 | 0 | 9.900 | 9.900 | 9.910 | 9.890 | 9.900 | 34,000 | 336,580 | 9.8994 | 4.431 | 4.431 | 4.436 | 4.427 | 4.431 | 75,960 | 4.4310 | 0.00% |
| 2012-10-31 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 48,000 | 472,500 | 9.8438 | 4.431 | 4.409 | 4.431 | 4.387 | 4.431 | 107,237 | 4.4061 | 0.51% |
| 2012-10-30 | 0 | 9.850 | 9.730 | 9.850 | 9.710 | 9.850 | 60,000 | 590,720 | 9.8453 | 4.409 | 4.355 | 4.409 | 4.346 | 4.409 | 134,046 | 4.4068 | 0.51% |
| 2012-10-29 | 0 | 9.800 | 9.730 | 9.820 | 9.670 | 9.820 | 102,000 | 998,740 | 9.7916 | 4.387 | 4.355 | 4.395 | 4.328 | 4.395 | 227,879 | 4.3828 | 1.34% |
| 2012-10-26 | 0 | 9.670 | 9.640 | 9.790 | 9.620 | 9.680 | 34,000 | 328,180 | 9.6524 | 4.328 | 4.315 | 4.382 | 4.306 | 4.333 | 75,960 | 4.3205 | 0.42% |
| 2012-10-25 | 0 | 9.630 | 9.630 | 9.680 | 9.600 | 9.650 | 20,000 | 192,520 | 9.6260 | 4.310 | 4.310 | 4.333 | 4.297 | 4.319 | 44,682 | 4.3087 | 0.21% |
| 2012-10-24 | 0 | 9.610 | 9.610 | 9.680 | 9.600 | 9.650 | 14,000 | 134,580 | 9.6129 | 4.301 | 4.301 | 4.333 | 4.297 | 4.319 | 31,277 | 4.3028 | -0.52% |
| 2012-10-22 | 0 | 9.660 | 9.560 | 9.660 | 9.600 | 9.660 | 22,000 | 211,840 | 9.6291 | 4.324 | 4.279 | 4.324 | 4.297 | 4.324 | 49,150 | 4.3100 | 0.00% |
| 2012-10-19 | 0 | 9.660 | 9.560 | 9.660 | 9.500 | 9.660 | 50,000 | 479,100 | 9.5820 | 4.324 | 4.279 | 4.324 | 4.252 | 4.324 | 111,705 | 4.2890 | 0.10% |
| 2012-10-18 | 0 | 9.650 | 9.600 | 9.650 | 9.540 | 9.650 | 62,000 | 596,000 | 9.6129 | 4.319 | 4.297 | 4.319 | 4.270 | 4.319 | 138,514 | 4.3028 | 1.15% |
| 2012-10-17 | 0 | 9.540 | 9.520 | 9.620 | 9.540 | 9.620 | 34,000 | 325,580 | 9.5759 | 4.270 | 4.261 | 4.306 | 4.270 | 4.306 | 75,960 | 4.2862 | 0.42% |
| 2012-10-16 | 0 | 9.500 | 9.470 | 9.650 | 9.500 | 9.620 | 86,000 | 822,480 | 9.5637 | 4.252 | 4.239 | 4.319 | 4.252 | 4.306 | 192,133 | 4.2808 | -1.04% |
| 2012-10-15 | 0 | 9.600 | 9.600 | 9.670 | 9.560 | 9.600 | 42,000 | 402,880 | 9.5924 | 4.297 | 4.297 | 4.328 | 4.279 | 4.297 | 93,832 | 4.2936 | 0.00% |
| 2012-10-12 | 1 | 9.600 | 9.600 | 9.680 | 9.600 | 9.680 | 68,000 | 653,480 | 9.6100 | 4.297 | 4.297 | 4.333 | 4.297 | 4.333 | 151,919 | 4.3015 | -0.31% |
| 2012-10-11 | 0 | 9.630 | 9.610 | 9.680 | 9.630 | 9.710 | 61,000 | 587,950 | 9.6385 | 4.310 | 4.301 | 4.333 | 4.310 | 4.346 | 136,280 | 4.3143 | -0.72% |
| 2012-10-10 | 0 | 9.700 | 9.680 | 9.700 | 9.680 | 9.700 | 40,000 | 387,760 | 9.6940 | 4.342 | 4.333 | 4.342 | 4.333 | 4.342 | 89,364 | 4.3391 | -0.10% |
| 2012-10-09 | 0 | 9.710 | 9.710 | 9.750 | 9.700 | 9.710 | 28,000 | 271,740 | 9.7050 | 4.346 | 4.346 | 4.364 | 4.342 | 4.346 | 62,555 | 4.3440 | 0.00% |
| 2012-10-08 | 0 | 9.710 | 9.700 | 9.750 | 9.640 | 9.750 | 48,160 | 466,980 | 9.6964 | 4.346 | 4.342 | 4.364 | 4.315 | 4.364 | 107,594 | 4.3402 | 0.10% |
| 2012-10-05 | 0 | 9.700 | 9.700 | 9.720 | 9.700 | 9.750 | 88,000 | 856,200 | 9.7295 | 4.342 | 4.342 | 4.351 | 4.342 | 4.364 | 196,601 | 4.3550 | 0.00% |
| 2012-10-04 | 0 | 9.700 | 9.620 | 9.740 | 9.570 | 9.700 | 154,000 | 1,482,200 | 9.6247 | 4.342 | 4.306 | 4.360 | 4.284 | 4.342 | 344,052 | 4.3081 | 1.57% |
| 2012-10-03 | 0 | 9.550 | 9.490 | 9.550 | 9.470 | 9.550 | 108,000 | 1,025,240 | 9.4930 | 4.275 | 4.248 | 4.275 | 4.239 | 4.275 | 241,283 | 4.2491 | 1.06% |
| 2012-09-28 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.460 | 66,400 | 627,652 | 9.4526 | 4.230 | 4.230 | 4.252 | 4.230 | 4.234 | 148,345 | 4.2310 | 0.00% |
| 2012-09-27 | 0 | 9.450 | 9.450 | 9.470 | 9.440 | 9.470 | 32,000 | 303,640 | 9.4888 | 4.230 | 4.230 | 4.239 | 4.225 | 4.239 | 71,491 | 4.2472 | 0.11% |
| 2012-09-26 | 0 | 9.440 | 9.430 | 9.440 | 9.440 | 9.460 | 36,000 | 340,040 | 9.4456 | 4.225 | 4.221 | 4.225 | 4.225 | 4.234 | 80,428 | 4.2279 | -0.11% |
| 2012-09-25 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.500 | 40,000 | 378,460 | 9.4615 | 4.230 | 4.230 | 4.252 | 4.230 | 4.252 | 89,364 | 4.2350 | -0.53% |
| 2012-09-24 | 0 | 9.500 | 9.480 | 9.520 | 9.400 | 9.500 | 100,400 | 949,876 | 9.4609 | 4.252 | 4.243 | 4.261 | 4.208 | 4.252 | 224,304 | 4.2348 | 1.28% |
| 2012-09-21 | 0 | 9.380 | 9.380 | 9.440 | 9.380 | 9.400 | 24,000 | 225,420 | 9.3925 | 4.199 | 4.199 | 4.225 | 4.199 | 4.208 | 53,619 | 4.2041 | 0.21% |
| 2012-09-20 | 0 | 9.360 | 9.350 | 9.480 | 9.360 | 9.410 | 32,000 | 300,540 | 9.3919 | 4.190 | 4.185 | 4.243 | 4.190 | 4.212 | 71,491 | 4.2039 | -1.47% |
| 2012-09-19 | 0 | 9.500 | 9.400 | 9.510 | 9.350 | 9.510 | 96,000 | 910,000 | 9.4792 | 4.252 | 4.208 | 4.257 | 4.185 | 4.257 | 214,474 | 4.2429 | 1.06% |
| 2012-09-18 | 0 | 9.400 | 9.320 | 9.400 | 9.320 | 9.450 | 44,000 | 413,040 | 9.3873 | 4.208 | 4.172 | 4.208 | 4.172 | 4.230 | 98,301 | 4.2018 | -0.84% |
| 2012-09-17 | 0 | 9.480 | 9.400 | 9.480 | 9.480 | 9.500 | 86,000 | 816,280 | 9.4916 | 4.243 | 4.208 | 4.243 | 4.243 | 4.252 | 192,133 | 4.2485 | 1.72% |
| 2012-09-14 | 0 | 9.320 | 9.320 | 9.440 | 9.300 | 9.500 | 78,000 | 727,000 | 9.3205 | 4.172 | 4.172 | 4.225 | 4.163 | 4.252 | 174,260 | 4.1719 | 0.22% |
| 2012-09-13 | 0 | 9.300 | 9.300 | 9.340 | 9.250 | 9.550 | 152,000 | 1,419,040 | 9.3358 | 4.163 | 4.163 | 4.181 | 4.140 | 4.275 | 339,584 | 4.1788 | -2.62% |
| 2012-09-12 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 10.30 | 324,400 | 3,329,800 | 10.264 | 4.275 | 4.275 | 4.283 | 4.233 | 4.275 | 781,661 | 4.2599 | 1.18% |
| 2012-09-11 | 0 | 10.18 | 10.16 | 10.20 | 10.12 | 10.20 | 150,000 | 1,523,280 | 10.155 | 4.225 | 4.217 | 4.233 | 4.200 | 4.233 | 361,434 | 4.2145 | 0.59% |
| 2012-09-10 | 0 | 10.12 | 10.12 | 10.18 | 10.06 | 10.12 | 130,000 | 1,311,080 | 10.085 | 4.200 | 4.200 | 4.225 | 4.175 | 4.200 | 313,243 | 4.1855 | 0.80% |
| 2012-09-07 | 0 | 10.04 | 9.980 | 10.04 | 9.960 | 10.04 | 154,960 | 1,550,504 | 10.006 | 4.167 | 4.142 | 4.167 | 4.134 | 4.167 | 373,385 | 4.1526 | 0.40% |
| 2012-09-06 | 0 | 10.00 | 10.00 | 10.02 | 9.980 | 10.02 | 102,000 | 1,020,560 | 10.005 | 4.150 | 4.150 | 4.158 | 4.142 | 4.158 | 245,775 | 4.1524 | -0.20% |
| 2012-09-05 | 0 | 10.02 | 10.02 | 10.04 | 9.920 | 10.04 | 114,000 | 1,140,080 | 10.001 | 4.158 | 4.158 | 4.167 | 4.117 | 4.167 | 274,690 | 4.1504 | 0.20% |
| 2012-09-04 | 0 | 10.00 | 9.970 | 10.00 | 9.960 | 10.02 | 42,000 | 419,680 | 9.9924 | 4.150 | 4.138 | 4.150 | 4.134 | 4.158 | 101,201 | 4.1470 | 0.81% |
| 2012-09-03 | 0 | 9.920 | 9.920 | 9.950 | 9.860 | 10.04 | 80,000 | 795,600 | 9.9450 | 4.117 | 4.117 | 4.129 | 4.092 | 4.167 | 192,765 | 4.1273 | 0.10% |
| 2012-08-31 | 0 | 9.910 | 9.980 | 10.00 | 9.800 | 9.990 | 24,000 | 237,480 | 9.8950 | 4.113 | 4.142 | 4.150 | 4.067 | 4.146 | 57,829 | 4.1066 | -0.70% |
| 2012-08-30 | 0 | 9.980 | 9.950 | 10.00 | 9.970 | 10.10 | 108,000 | 1,079,720 | 9.9974 | 4.142 | 4.129 | 4.150 | 4.138 | 4.192 | 260,232 | 4.1491 | 0.00% |
| 2012-08-29 | 0 | 9.980 | 9.980 | 10.00 | 9.970 | 10.00 | 106,000 | 1,058,920 | 9.9898 | 4.142 | 4.142 | 4.150 | 4.138 | 4.150 | 255,413 | 4.1459 | 0.00% |
| 2012-08-28 | 0 | 9.980 | 9.950 | 10.00 | 9.910 | 10.00 | 58,000 | 578,280 | 9.9703 | 4.142 | 4.129 | 4.150 | 4.113 | 4.150 | 139,754 | 4.1378 | 0.60% |
| 2012-08-27 | 0 | 9.920 | 9.920 | 10.00 | 9.820 | 10.00 | 150,000 | 1,493,040 | 9.9536 | 4.117 | 4.117 | 4.150 | 4.075 | 4.150 | 361,434 | 4.1309 | 1.02% |
| 2012-08-24 | 0 | 9.820 | 9.820 | 9.850 | 9.700 | 9.850 | 108,000 | 1,056,780 | 9.7850 | 4.075 | 4.075 | 4.088 | 4.026 | 4.088 | 260,232 | 4.0609 | 1.13% |
| 2012-08-23 | 0 | 9.710 | 9.680 | 9.730 | 9.590 | 9.710 | 116,000 | 1,118,200 | 9.6397 | 4.030 | 4.017 | 4.038 | 3.980 | 4.030 | 279,509 | 4.0006 | 1.25% |
| 2012-08-22 | 0 | 9.590 | 9.560 | 9.590 | 9.540 | 9.600 | 54,000 | 517,920 | 9.5911 | 3.980 | 3.968 | 3.980 | 3.959 | 3.984 | 130,116 | 3.9804 | 0.31% |
| 2012-08-21 | 0 | 9.560 | 9.540 | 9.600 | 9.560 | 9.600 | 70,000 | 670,720 | 9.5817 | 3.968 | 3.959 | 3.984 | 3.968 | 3.984 | 168,669 | 3.9765 | -0.42% |
| 2012-08-20 | 0 | 9.600 | 9.550 | 9.600 | 9.540 | 9.600 | 52,000 | 498,060 | 9.5781 | 3.984 | 3.963 | 3.984 | 3.959 | 3.984 | 125,297 | 3.9750 | 1.27% |
| 2012-08-17 | 0 | 9.480 | 9.480 | 9.550 | 9.460 | 9.590 | 62,000 | 588,880 | 9.4981 | 3.934 | 3.934 | 3.963 | 3.926 | 3.980 | 149,393 | 3.9418 | -0.73% |
| 2012-08-16 | 0 | 9.550 | 9.500 | 9.570 | 9.450 | 9.550 | 38,000 | 361,800 | 9.5211 | 3.963 | 3.943 | 3.972 | 3.922 | 3.963 | 91,563 | 3.9514 | 0.74% |
| 2012-08-15 | 0 | 9.480 | 9.420 | 9.500 | 9.450 | 9.480 | 72,000 | 681,040 | 9.4589 | 3.934 | 3.909 | 3.943 | 3.922 | 3.934 | 173,488 | 3.9256 | -0.21% |
| 2012-08-14 | 0 | 9.500 | 9.500 | 9.540 | 9.450 | 9.500 | 89,000 | 844,800 | 9.4921 | 3.943 | 3.943 | 3.959 | 3.922 | 3.943 | 214,451 | 3.9394 | 0.53% |
| 2012-08-13 | 0 | 9.450 | 9.430 | 9.480 | 9.450 | 9.550 | 28,000 | 265,200 | 9.4714 | 3.922 | 3.914 | 3.934 | 3.922 | 3.963 | 67,468 | 3.9308 | -0.53% |
| 2012-08-10 | 0 | 9.500 | 9.500 | 9.540 | 9.490 | 9.540 | 66,000 | 627,680 | 9.5103 | 3.943 | 3.943 | 3.959 | 3.938 | 3.959 | 159,031 | 3.9469 | 0.42% |
| 2012-08-09 | 0 | 9.460 | 9.460 | 9.470 | 9.380 | 9.460 | 72,000 | 678,240 | 9.4200 | 3.926 | 3.926 | 3.930 | 3.893 | 3.926 | 173,488 | 3.9094 | 0.53% |
| 2012-08-08 | 0 | 9.410 | 9.390 | 9.410 | 9.360 | 9.410 | 84,000 | 790,060 | 9.4055 | 3.905 | 3.897 | 3.905 | 3.885 | 3.905 | 202,403 | 3.9034 | 0.11% |
| 2012-08-07 | 0 | 9.400 | 9.400 | 9.410 | 9.340 | 9.430 | 70,000 | 658,280 | 9.4040 | 3.901 | 3.901 | 3.905 | 3.876 | 3.914 | 168,669 | 3.9028 | 0.00% |
| 2012-08-06 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 40,000 | 374,260 | 9.3565 | 3.901 | 3.880 | 3.901 | 3.860 | 3.901 | 96,382 | 3.8831 | 1.08% |
| 2012-08-03 | 0 | 9.300 | 9.300 | 9.380 | 9.300 | 9.500 | 48,000 | 451,000 | 9.3958 | 3.860 | 3.860 | 3.893 | 3.860 | 3.943 | 115,659 | 3.8994 | -0.11% |
| 2012-08-02 | 0 | 9.310 | 9.270 | 9.310 | 9.300 | 9.310 | 6,000 | 55,840 | 9.3067 | 3.864 | 3.847 | 3.864 | 3.860 | 3.864 | 14,457 | 3.8624 | 0.00% |
| 2012-08-01 | 0 | 9.310 | 9.280 | 9.310 | 9.270 | 9.310 | 108,000 | 1,003,900 | 9.2954 | 3.864 | 3.851 | 3.864 | 3.847 | 3.864 | 260,232 | 3.8577 | 0.32% |
| 2012-07-31 | 0 | 9.280 | 9.250 | 9.280 | 9.260 | 9.280 | 30,000 | 278,120 | 9.2707 | 3.851 | 3.839 | 3.851 | 3.843 | 3.851 | 72,287 | 3.8475 | 0.43% |
| 2012-07-30 | 0 | 9.240 | 9.220 | 9.240 | 9.200 | 9.250 | 45,044 | 416,042 | 9.2363 | 3.835 | 3.826 | 3.835 | 3.818 | 3.839 | 108,536 | 3.8332 | 0.43% |
| 2012-07-27 | 0 | 9.200 | 9.180 | 9.250 | 9.110 | 9.250 | 100,000 | 919,480 | 9.1948 | 3.818 | 3.810 | 3.839 | 3.781 | 3.839 | 240,956 | 3.8160 | -0.54% |
| 2012-07-26 | 0 | 9.250 | 9.190 | 9.260 | 9.150 | 9.250 | 24,000 | 220,920 | 9.2050 | 3.839 | 3.814 | 3.843 | 3.797 | 3.839 | 57,829 | 3.8202 | -0.22% |
| 2012-07-25 | 0 | 9.270 | 9.220 | 9.270 | 9.230 | 9.270 | 72,000 | 666,020 | 9.2503 | 3.847 | 3.826 | 3.847 | 3.831 | 3.847 | 173,488 | 3.8390 | 0.43% |
| 2012-07-24 | 0 | 9.230 | 9.230 | 9.270 | 9.230 | 9.280 | 58,000 | 536,600 | 9.2517 | 3.831 | 3.831 | 3.847 | 3.831 | 3.851 | 139,754 | 3.8396 | 0.00% |
| 2012-07-23 | 0 | 9.230 | 9.220 | 9.250 | 9.210 | 9.250 | 90,000 | 831,880 | 9.2431 | 3.831 | 3.826 | 3.839 | 3.822 | 3.839 | 216,860 | 3.8360 | -0.32% |
| 2012-07-20 | 0 | 9.260 | 9.210 | 9.260 | 9.200 | 9.270 | 4,000 | 36,940 | 9.2350 | 3.843 | 3.822 | 3.843 | 3.818 | 3.847 | 9,638 | 3.8327 | -0.11% |
| 2012-07-19 | 0 | 9.270 | 9.250 | 9.270 | 9.230 | 9.270 | 90,000 | 832,420 | 9.2491 | 3.847 | 3.839 | 3.847 | 3.831 | 3.847 | 216,860 | 3.8385 | 0.32% |
| 2012-07-18 | 0 | 9.240 | 9.210 | 9.240 | 9.210 | 9.250 | 36,000 | 332,600 | 9.2389 | 3.835 | 3.822 | 3.835 | 3.822 | 3.839 | 86,744 | 3.8343 | 0.11% |
| 2012-07-17 | 0 | 9.230 | 9.200 | 9.260 | 9.200 | 9.280 | 186,000 | 1,714,860 | 9.2197 | 3.831 | 3.818 | 3.843 | 3.818 | 3.851 | 448,178 | 3.8263 | -0.65% |
| 2012-07-16 | 0 | 9.290 | 9.190 | 9.300 | - | - | 0 | 0 | - | 3.855 | 3.814 | 3.860 | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 9.290 | 9.220 | 9.290 | 9.280 | 9.300 | 68,000 | 631,680 | 9.2894 | 3.855 | 3.826 | 3.855 | 3.851 | 3.860 | 163,850 | 3.8552 | 0.76% |
| 2012-07-12 | 0 | 9.220 | 9.220 | 9.330 | 9.210 | 9.300 | 40,000 | 369,280 | 9.2320 | 3.826 | 3.826 | 3.872 | 3.822 | 3.860 | 96,382 | 3.8314 | -0.86% |
| 2012-07-11 | 0 | 9.300 | 9.280 | 9.330 | 9.300 | 9.310 | 38,000 | 353,520 | 9.3032 | 3.860 | 3.851 | 3.872 | 3.860 | 3.864 | 91,563 | 3.8609 | -0.32% |
| 2012-07-10 | 0 | 9.330 | 9.320 | 9.360 | 9.250 | 9.360 | 184,000 | 1,716,680 | 9.3298 | 3.872 | 3.868 | 3.885 | 3.839 | 3.885 | 443,359 | 3.8720 | 0.32% |
| 2012-07-09 | 0 | 9.300 | 9.270 | 9.300 | 9.270 | 9.350 | 40,000 | 372,840 | 9.3210 | 3.860 | 3.847 | 3.860 | 3.847 | 3.880 | 96,382 | 3.8683 | 0.00% |
| 2012-07-06 | 0 | 9.300 | 9.270 | 9.330 | 9.250 | 9.320 | 60,000 | 557,640 | 9.2940 | 3.860 | 3.847 | 3.872 | 3.839 | 3.868 | 144,573 | 3.8571 | 0.54% |
| 2012-07-05 | 0 | 9.250 | 9.200 | 9.290 | 9.200 | 9.300 | 74,000 | 683,960 | 9.2427 | 3.839 | 3.818 | 3.855 | 3.818 | 3.860 | 178,307 | 3.8358 | 1.43% |
| 2012-07-04 | 0 | 9.120 | 9.100 | 9.250 | 9.100 | 9.300 | 150,000 | 1,377,980 | 9.1865 | 3.785 | 3.777 | 3.839 | 3.777 | 3.860 | 361,434 | 3.8125 | -0.87% |
| 2012-07-03 | 0 | 9.200 | 9.100 | 9.200 | 8.900 | 9.200 | 250,000 | 2,263,800 | 9.0552 | 3.818 | 3.777 | 3.818 | 3.694 | 3.818 | 602,389 | 3.7580 | 4.66% |
| 2012-06-29 | 0 | 8.790 | 8.790 | 8.850 | 8.450 | 8.950 | 224,001 | 1,971,888 | 8.8030 | 3.648 | 3.648 | 3.673 | 3.507 | 3.714 | 539,743 | 3.6534 | 5.27% |
| 2012-06-28 | 0 | 8.350 | 8.320 | 8.380 | 8.350 | 8.380 | 22,000 | 184,000 | 8.3636 | 3.465 | 3.453 | 3.478 | 3.465 | 3.478 | 53,010 | 3.4710 | -0.36% |
| 2012-06-27 | 0 | 8.380 | 8.200 | 8.380 | 8.300 | 8.400 | 30,000 | 250,480 | 8.3493 | 3.478 | 3.403 | 3.478 | 3.445 | 3.486 | 72,287 | 3.4651 | 2.70% |
| 2012-06-26 | 0 | 8.160 | 8.010 | 8.200 | - | - | 10,000 | 81,000 | 8.1000 | 3.387 | 3.324 | 3.403 | - | - | 24,096 | 3.3616 | 0.00% |
| 2012-06-25 | 0 | 8.160 | 8.110 | 8.200 | 8.150 | 8.200 | 115,200 | 943,000 | 8.1858 | 3.387 | 3.366 | 3.403 | 3.382 | 3.403 | 277,581 | 3.3972 | -0.49% |
| 2012-06-22 | 0 | 8.200 | 8.170 | 8.200 | 8.200 | 8.200 | 30,800 | 252,480 | 8.1974 | 3.403 | 3.391 | 3.403 | 3.403 | 3.403 | 74,214 | 3.4020 | -1.20% |
| 2012-06-21 | 0 | 8.300 | 8.240 | 8.350 | 8.300 | 8.310 | 22,400 | 185,836 | 8.2963 | 3.445 | 3.420 | 3.465 | 3.445 | 3.449 | 53,974 | 3.4431 | -0.48% |
| 2012-06-20 | 0 | 8.340 | 8.320 | 8.350 | 8.320 | 8.350 | 14,000 | 116,760 | 8.3400 | 3.461 | 3.453 | 3.465 | 3.453 | 3.465 | 33,734 | 3.4612 | -0.12% |
| 2012-06-19 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.350 | 28,000 | 233,800 | 8.3500 | 3.465 | 3.445 | 3.465 | 3.465 | 3.465 | 67,468 | 3.4654 | 0.00% |
| 2012-06-18 | 0 | 8.350 | 8.300 | 8.380 | 8.280 | 8.350 | 196,000 | 1,632,560 | 8.3294 | 3.465 | 3.445 | 3.478 | 3.436 | 3.465 | 472,273 | 3.4568 | 2.45% |
| 2012-06-15 | 0 | 8.150 | 8.130 | 8.180 | 8.050 | 8.150 | 16,000 | 129,420 | 8.0888 | 3.382 | 3.374 | 3.395 | 3.341 | 3.382 | 38,553 | 3.3569 | 1.24% |
| 2012-06-14 | 0 | 8.050 | 8.050 | 8.080 | 8.020 | 8.150 | 12,000 | 97,020 | 8.0850 | 3.341 | 3.341 | 3.353 | 3.328 | 3.382 | 28,915 | 3.3554 | -1.23% |
| 2012-06-13 | 0 | 8.150 | 8.000 | 8.150 | 8.150 | 8.150 | 6,000 | 48,900 | 8.1500 | 3.382 | 3.320 | 3.382 | 3.382 | 3.382 | 14,457 | 3.3824 | 0.00% |
| 2012-06-12 | 0 | 8.150 | 8.050 | 8.200 | 7.950 | 8.150 | 10,235 | 82,061 | 8.0177 | 3.382 | 3.341 | 3.403 | 3.299 | 3.382 | 24,662 | 3.3275 | 0.00% |
| 2012-06-11 | 0 | 8.150 | 8.000 | 8.150 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 3.382 | 3.320 | 3.382 | 3.403 | 3.403 | 9,638 | 3.4031 | 1.87% |
| 2012-06-08 | 0 | 8.000 | 7.900 | 8.050 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.320 | 3.279 | 3.341 | 3.320 | 3.320 | 4,819 | 3.3201 | 0.63% |
| 2012-06-07 | 0 | 7.950 | 7.880 | 8.000 | 7.900 | 8.000 | 48,255 | 381,586 | 7.9077 | 3.299 | 3.270 | 3.320 | 3.279 | 3.320 | 116,273 | 3.2818 | -0.63% |
| 2012-06-06 | 0 | 8.000 | 7.850 | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 3.320 | 3.258 | 3.320 | 3.320 | 3.320 | 4,819 | 3.3201 | 1.27% |
| 2012-06-05 | 0 | 7.900 | 7.850 | 8.000 | - | - | 0 | 0 | - | 3.279 | 3.258 | 3.320 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 7.900 | 7.850 | 7.950 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 3.279 | 3.258 | 3.299 | 3.279 | 3.279 | 24,096 | 3.2786 | -1.25% |
| 2012-06-01 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 3.320 | 3.299 | 3.320 | 3.320 | 3.320 | 9,638 | 3.3201 | 0.63% |
| 2012-05-31 | 0 | 7.950 | 7.940 | 8.050 | 7.950 | 7.960 | 44,000 | 349,860 | 7.9514 | 3.299 | 3.295 | 3.341 | 3.299 | 3.304 | 106,021 | 3.2999 | -2.33% |
| 2012-05-30 | 0 | 8.140 | 8.000 | 8.140 | - | - | 0 | 0 | - | 3.378 | 3.320 | 3.378 | - | - | 0 | - | -0.12% |
| 2012-05-29 | 0 | 8.150 | 8.000 | 8.180 | 8.100 | 8.150 | 24,000 | 194,800 | 8.1167 | 3.382 | 3.320 | 3.395 | 3.362 | 3.382 | 57,829 | 3.3685 | 0.87% |
| 2012-05-28 | 0 | 8.080 | 7.900 | 8.100 | 8.080 | 8.080 | 10,000 | 80,800 | 8.0800 | 3.353 | 3.279 | 3.362 | 3.353 | 3.353 | 24,096 | 3.3533 | 1.89% |
| 2012-05-25 | 0 | 7.930 | 7.930 | - | - | - | 0 | 0 | - | 3.291 | 3.291 | - | - | - | 0 | - | 0.38% |
| 2012-05-24 | 0 | 7.900 | 7.900 | - | 7.900 | 7.950 | 32,000 | 253,300 | 7.9156 | 3.279 | 3.279 | - | 3.279 | 3.299 | 77,106 | 3.2851 | -1.25% |
| 2012-05-23 | 0 | 8.000 | 7.900 | 8.020 | 8.000 | 8.020 | 26,000 | 208,200 | 8.0077 | 3.320 | 3.279 | 3.328 | 3.320 | 3.328 | 62,649 | 3.3233 | -0.99% |
| 2012-05-22 | 0 | 8.080 | 8.020 | 8.080 | 8.080 | 8.080 | 18,000 | 145,440 | 8.0800 | 3.353 | 3.328 | 3.353 | 3.353 | 3.353 | 43,372 | 3.3533 | 1.00% |
| 2012-05-21 | 0 | 8.000 | 7.980 | 8.020 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 3.320 | 3.312 | 3.328 | 3.320 | 3.320 | 24,096 | 3.3201 | 0.00% |
| 2012-05-18 | 0 | 8.000 | 7.910 | - | 7.800 | 8.000 | 36,000 | 284,980 | 7.9161 | 3.320 | 3.283 | - | 3.237 | 3.320 | 86,744 | 3.2853 | 0.00% |
| 2012-05-17 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.060 | 70,000 | 560,160 | 8.0023 | 3.320 | 3.320 | 3.362 | 3.320 | 3.345 | 168,669 | 3.3211 | 0.25% |
| 2012-05-16 | 0 | 7.980 | 7.970 | 8.000 | 7.980 | 8.020 | 132,000 | 1,056,600 | 8.0045 | 3.312 | 3.308 | 3.320 | 3.312 | 3.328 | 318,062 | 3.3220 | -1.48% |
| 2012-05-15 | 0 | 8.100 | 8.100 | - | 7.950 | 8.180 | 58,000 | 470,060 | 8.1045 | 3.362 | 3.362 | - | 3.299 | 3.395 | 139,754 | 3.3635 | -0.86% |
| 2012-05-14 | 0 | 8.170 | 8.170 | 8.200 | 8.130 | 8.180 | 16,000 | 130,600 | 8.1625 | 3.391 | 3.391 | 3.403 | 3.374 | 3.395 | 38,553 | 3.3876 | 0.12% |
| 2012-05-11 | 0 | 8.160 | 8.160 | 8.200 | 8.160 | 8.160 | 2,000 | 16,320 | 8.1600 | 3.387 | 3.387 | 3.403 | 3.387 | 3.387 | 4,819 | 3.3865 | 0.12% |
| 2012-05-10 | 0 | 8.150 | 8.150 | 8.280 | 8.150 | 8.180 | 22,000 | 179,360 | 8.1527 | 3.382 | 3.382 | 3.436 | 3.382 | 3.395 | 53,010 | 3.3835 | -0.37% |
| 2012-05-09 | 0 | 8.180 | 8.180 | 8.200 | 8.180 | 8.280 | 48,000 | 393,280 | 8.1933 | 3.395 | 3.395 | 3.403 | 3.395 | 3.436 | 115,659 | 3.4003 | -0.85% |
| 2012-05-08 | 0 | 8.250 | 8.220 | 8.300 | 8.210 | 8.250 | 18,000 | 148,180 | 8.2322 | 3.424 | 3.411 | 3.445 | 3.407 | 3.424 | 43,372 | 3.4165 | -0.60% |
| 2012-05-07 | 0 | 8.300 | 8.230 | 8.300 | 8.200 | 8.300 | 256,000 | 2,117,600 | 8.2719 | 3.445 | 3.416 | 3.445 | 3.403 | 3.445 | 616,847 | 3.4329 | 0.24% |
| 2012-05-04 | 0 | 8.280 | 8.280 | 8.390 | 8.180 | 8.230 | 48,000 | 394,240 | 8.2133 | 3.436 | 3.436 | 3.482 | 3.395 | 3.416 | 115,659 | 3.4086 | 0.61% |
| 2012-05-03 | 0 | 8.230 | 8.200 | 8.250 | 8.200 | 8.230 | 12,000 | 98,460 | 8.2050 | 3.416 | 3.403 | 3.424 | 3.403 | 3.416 | 28,915 | 3.4052 | 0.37% |
| 2012-05-02 | 0 | 8.200 | 8.200 | 8.250 | 8.180 | 8.200 | 32,000 | 262,200 | 8.1938 | 3.403 | 3.403 | 3.424 | 3.395 | 3.403 | 77,106 | 3.4005 | 0.00% |
| 2012-04-30 | 0 | 8.200 | 8.170 | 8.250 | 8.200 | 8.210 | 32,000 | 262,420 | 8.2006 | 3.403 | 3.391 | 3.424 | 3.403 | 3.407 | 77,106 | 3.4034 | 0.00% |
| 2012-04-27 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.200 | 50,000 | 408,120 | 8.1624 | 3.403 | 3.403 | 3.445 | 3.382 | 3.403 | 120,478 | 3.3875 | 0.00% |
| 2012-04-26 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.200 | 16,000 | 131,100 | 8.1938 | 3.403 | 3.403 | 3.445 | 3.382 | 3.403 | 38,553 | 3.4005 | 0.24% |
| 2012-04-25 | 0 | 8.180 | 8.140 | 8.200 | 8.100 | 8.180 | 20,000 | 163,100 | 8.1550 | 3.395 | 3.378 | 3.403 | 3.362 | 3.395 | 48,191 | 3.3844 | -0.12% |
| 2012-04-24 | 0 | 8.190 | 8.110 | 8.190 | 8.180 | 8.190 | 12,000 | 98,180 | 8.1817 | 3.399 | 3.366 | 3.399 | 3.395 | 3.399 | 28,915 | 3.3955 | 0.12% |
| 2012-04-23 | 0 | 8.180 | 8.150 | 8.180 | 8.180 | 8.190 | 88,000 | 719,900 | 8.1807 | 3.395 | 3.382 | 3.395 | 3.395 | 3.399 | 212,041 | 3.3951 | -0.37% |
| 2012-04-20 | 0 | 8.210 | 8.180 | 8.300 | - | - | 0 | 0 | - | 3.407 | 3.395 | 3.445 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 8.210 | 8.210 | 8.300 | 8.200 | 8.200 | 10,000 | 82,000 | 8.2000 | 3.407 | 3.407 | 3.445 | 3.403 | 3.403 | 24,096 | 3.4031 | -1.44% |
| 2012-04-18 | 0 | 8.330 | 8.310 | 8.330 | 8.260 | 8.330 | 42,200 | 350,460 | 8.3047 | 3.457 | 3.449 | 3.457 | 3.428 | 3.457 | 101,683 | 3.4466 | 0.36% |
| 2012-04-17 | 0 | 8.300 | 8.200 | 8.350 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 3.445 | 3.403 | 3.465 | 3.445 | 3.445 | 24,096 | 3.4446 | 0.00% |
| 2012-04-16 | 0 | 8.300 | 8.240 | 8.320 | 8.300 | 8.350 | 92,000 | 764,220 | 8.3067 | 3.445 | 3.420 | 3.453 | 3.445 | 3.465 | 221,679 | 3.4474 | 0.00% |
| 2012-04-13 | 0 | 8.300 | 8.280 | 8.330 | 8.170 | 8.300 | 67,200 | 551,760 | 8.2107 | 3.445 | 3.436 | 3.457 | 3.391 | 3.445 | 161,922 | 3.4076 | 0.00% |
| 2012-04-12 | 0 | 8.300 | 8.230 | 8.400 | 8.230 | 8.300 | 16,440 | 135,432 | 8.2380 | 3.445 | 3.416 | 3.486 | 3.416 | 3.445 | 39,613 | 3.4189 | 0.00% |
| 2012-04-11 | 0 | 8.300 | 8.220 | 8.500 | - | - | 40 | 324 | 8.1000 | 3.445 | 3.411 | 3.528 | - | - | 96 | 3.3616 | 0.00% |
| 2012-04-10 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 14,000 | 115,200 | 8.2286 | 3.445 | 3.424 | 3.445 | 3.403 | 3.445 | 33,734 | 3.4150 | 0.00% |
| 2012-04-05 | 0 | 8.300 | 8.300 | 8.380 | 8.300 | 8.300 | 4,000 | 33,200 | 8.3000 | 3.445 | 3.445 | 3.478 | 3.445 | 3.445 | 9,638 | 3.4446 | -1.19% |
| 2012-04-03 | 0 | 8.400 | 8.400 | - | 8.150 | 8.340 | 38,000 | 315,480 | 8.3021 | 3.486 | 3.486 | - | 3.382 | 3.461 | 91,563 | 3.4455 | 0.00% |
| 2012-04-02 | 0 | 8.400 | 8.400 | - | 8.330 | 8.330 | 4,000 | 33,320 | 8.3300 | 3.486 | 3.486 | - | 3.457 | 3.457 | 9,638 | 3.4571 | 0.36% |
| 2012-03-30 | 0 | 8.370 | 8.370 | 8.450 | 8.330 | 8.330 | 2,000 | 16,660 | 8.3300 | 3.474 | 3.474 | 3.507 | 3.457 | 3.457 | 4,819 | 3.4571 | -0.95% |
| 2012-03-29 | 0 | 8.450 | 8.300 | 8.450 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 3.507 | 3.445 | 3.507 | 3.507 | 3.507 | 4,819 | 3.5069 | 0.24% |
| 2012-03-28 | 0 | 8.430 | 8.350 | 8.430 | - | - | 0 | 0 | - | 3.499 | 3.465 | 3.499 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 8.430 | 8.430 | 8.460 | 8.390 | 8.390 | 6,000 | 50,340 | 8.3900 | 3.499 | 3.499 | 3.511 | 3.482 | 3.482 | 14,457 | 3.4820 | -0.35% |
| 2012-03-26 | 0 | 8.460 | 8.320 | 8.500 | - | - | 0 | 0 | - | 3.511 | 3.453 | 3.528 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 8.460 | 8.320 | 8.460 | 8.460 | 8.460 | 6,000 | 50,760 | 8.4600 | 3.511 | 3.453 | 3.511 | 3.511 | 3.511 | 14,457 | 3.5110 | 0.00% |
| 2012-03-22 | 0 | 8.460 | 8.400 | 8.550 | - | - | 0 | 0 | - | 3.511 | 3.486 | 3.548 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 8.460 | 8.460 | - | 8.350 | 8.420 | 18,000 | 150,640 | 8.3689 | 3.511 | 3.511 | - | 3.465 | 3.494 | 43,372 | 3.4732 | 0.12% |
| 2012-03-20 | 0 | 8.450 | 8.450 | 8.600 | 8.380 | 8.400 | 22,000 | 184,640 | 8.3927 | 3.507 | 3.507 | 3.569 | 3.478 | 3.486 | 53,010 | 3.4831 | -0.59% |
| 2012-03-19 | 0 | 8.500 | 8.430 | 8.550 | 8.500 | 8.500 | 14,400 | 122,360 | 8.4972 | 3.528 | 3.499 | 3.548 | 3.528 | 3.528 | 34,698 | 3.5265 | -0.93% |
| 2012-03-16 | 0 | 8.580 | 8.500 | 8.650 | 8.580 | 8.580 | 10,000 | 85,800 | 8.5800 | 3.561 | 3.528 | 3.590 | 3.561 | 3.561 | 24,096 | 3.5608 | 0.00% |
| 2012-03-15 | 0 | 8.580 | 8.580 | 8.620 | 8.450 | 8.570 | 10,000 | 84,980 | 8.4980 | 3.561 | 3.561 | 3.577 | 3.507 | 3.557 | 24,096 | 3.5268 | 0.12% |
| 2012-03-14 | 0 | 8.570 | 8.530 | 8.620 | 8.500 | 8.620 | 44,000 | 378,060 | 8.5923 | 3.557 | 3.540 | 3.577 | 3.528 | 3.577 | 106,021 | 3.5659 | 0.82% |
| 2012-03-13 | 0 | 8.500 | 8.460 | 8.600 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 3.528 | 3.511 | 3.569 | 3.528 | 3.528 | 14,457 | 3.5276 | 0.00% |
| 2012-03-12 | 0 | 8.500 | 8.480 | 8.500 | 8.480 | 8.500 | 12,000 | 101,920 | 8.4933 | 3.528 | 3.519 | 3.528 | 3.519 | 3.528 | 28,915 | 3.5249 | -0.47% |
| 2012-03-09 | 0 | 8.540 | 8.440 | 8.540 | 8.500 | 8.540 | 40,000 | 341,080 | 8.5270 | 3.544 | 3.503 | 3.544 | 3.528 | 3.544 | 96,382 | 3.5388 | 1.91% |
| 2012-03-08 | 0 | 8.380 | 8.380 | 8.600 | 8.300 | 8.330 | 4,400 | 36,564 | 8.3100 | 3.478 | 3.478 | 3.569 | 3.445 | 3.457 | 10,602 | 3.4488 | 0.60% |
| 2012-03-07 | 0 | 8.330 | 8.330 | 8.390 | 8.300 | 8.330 | 22,400 | 186,508 | 8.3263 | 3.457 | 3.457 | 3.482 | 3.445 | 3.457 | 53,974 | 3.4555 | -0.83% |
| 2012-03-06 | 0 | 8.400 | 8.400 | 8.490 | 8.400 | 8.560 | 22,154 | 187,455 | 8.4615 | 3.486 | 3.486 | 3.523 | 3.486 | 3.553 | 53,381 | 3.5116 | -2.44% |
| 2012-03-05 | 0 | 8.610 | 8.560 | 8.610 | 8.600 | 8.650 | 36,154 | 311,532 | 8.6168 | 3.573 | 3.553 | 3.573 | 3.569 | 3.590 | 87,115 | 3.5761 | 0.58% |
| 2012-03-02 | 0 | 8.560 | 8.520 | 8.560 | 8.540 | 8.600 | 28,000 | 239,640 | 8.5586 | 3.553 | 3.536 | 3.553 | 3.544 | 3.569 | 67,468 | 3.5519 | 0.59% |
| 2012-03-01 | 0 | 8.510 | 8.460 | 8.510 | 8.480 | 8.550 | 40,400 | 344,040 | 8.5158 | 3.532 | 3.511 | 3.532 | 3.519 | 3.548 | 97,346 | 3.5342 | -1.28% |
| 2012-02-29 | 0 | 8.620 | 8.620 | 8.670 | 8.550 | 8.700 | 138,110 | 1,191,135 | 8.6245 | 3.577 | 3.577 | 3.598 | 3.548 | 3.611 | 332,784 | 3.5793 | 1.41% |
| 2012-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.528 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 8.500 | 8.410 | 8.500 | 8.420 | 8.550 | 18,000 | 152,800 | 8.4889 | 3.528 | 3.490 | 3.528 | 3.494 | 3.548 | 43,372 | 3.5230 | -0.12% |
| 2012-02-24 | 0 | 8.510 | 8.400 | 8.520 | 8.490 | 8.510 | 80,000 | 679,920 | 8.4990 | 3.532 | 3.486 | 3.536 | 3.523 | 3.532 | 192,765 | 3.5272 | 0.95% |
| 2012-02-23 | 0 | 8.430 | 8.390 | 8.440 | 8.390 | 8.440 | 30,000 | 252,760 | 8.4253 | 3.499 | 3.482 | 3.503 | 3.482 | 3.503 | 72,287 | 3.4966 | 0.36% |
| 2012-02-22 | 0 | 8.400 | 8.390 | 8.400 | 8.350 | 8.400 | 36,000 | 302,220 | 8.3950 | 3.486 | 3.482 | 3.486 | 3.465 | 3.486 | 86,744 | 3.4840 | 0.60% |
| 2012-02-21 | 0 | 8.350 | 8.350 | 8.390 | 8.340 | 8.380 | 22,000 | 183,800 | 8.3545 | 3.465 | 3.465 | 3.482 | 3.461 | 3.478 | 53,010 | 3.4673 | 0.60% |
| 2012-02-20 | 0 | 8.300 | 8.260 | 8.300 | 8.330 | 8.350 | 24,000 | 200,060 | 8.3358 | 3.445 | 3.428 | 3.445 | 3.457 | 3.465 | 57,829 | 3.4595 | -0.24% |
| 2012-02-17 | 0 | 8.320 | 8.320 | 8.330 | 8.300 | 8.320 | 8,000 | 66,440 | 8.3050 | 3.453 | 3.453 | 3.457 | 3.445 | 3.453 | 19,276 | 3.4467 | 0.24% |
| 2012-02-16 | 0 | 8.300 | 8.250 | 8.300 | 8.320 | 8.320 | 6,000 | 49,920 | 8.3200 | 3.445 | 3.424 | 3.445 | 3.453 | 3.453 | 14,457 | 3.4529 | 0.00% |
| 2012-02-15 | 0 | 8.300 | 8.200 | 8.300 | 8.190 | 8.300 | 30,000 | 246,840 | 8.2280 | 3.445 | 3.403 | 3.445 | 3.399 | 3.445 | 72,287 | 3.4147 | 1.34% |
| 2012-02-14 | 0 | 8.190 | 8.190 | 8.230 | 8.190 | 8.190 | 16,000 | 131,040 | 8.1900 | 3.399 | 3.399 | 3.416 | 3.399 | 3.399 | 38,553 | 3.3990 | -0.49% |
| 2012-02-13 | 0 | 8.230 | 8.200 | 8.280 | 8.230 | 8.230 | 24,000 | 197,520 | 8.2300 | 3.416 | 3.403 | 3.436 | 3.416 | 3.416 | 57,829 | 3.4156 | 0.00% |
| 2012-02-10 | 0 | 8.230 | 8.210 | 8.250 | 8.230 | 8.320 | 160,000 | 1,321,600 | 8.2600 | 3.416 | 3.407 | 3.424 | 3.416 | 3.453 | 385,529 | 3.4280 | 0.37% |
| 2012-02-09 | 0 | 8.200 | 8.200 | 8.320 | 8.200 | 8.320 | 30,000 | 248,180 | 8.2727 | 3.403 | 3.403 | 3.453 | 3.403 | 3.453 | 72,287 | 3.4333 | -0.97% |
| 2012-02-08 | 0 | 8.280 | 8.260 | 8.280 | 8.200 | 8.280 | 110,000 | 903,980 | 8.2180 | 3.436 | 3.428 | 3.436 | 3.403 | 3.436 | 265,051 | 3.4106 | 1.72% |
| 2012-02-07 | 0 | 8.140 | 8.050 | 8.190 | 8.080 | 8.140 | 18,000 | 146,220 | 8.1233 | 3.378 | 3.341 | 3.399 | 3.353 | 3.378 | 43,372 | 3.3713 | 0.74% |
| 2012-02-06 | 0 | 8.080 | 8.050 | 8.090 | 8.000 | 8.100 | 144,000 | 1,158,380 | 8.0443 | 3.353 | 3.341 | 3.357 | 3.320 | 3.362 | 346,976 | 3.3385 | 1.38% |
| 2012-02-03 | 0 | 7.970 | 7.890 | 7.980 | 7.930 | 7.980 | 24,000 | 190,980 | 7.9575 | 3.308 | 3.274 | 3.312 | 3.291 | 3.312 | 57,829 | 3.3025 | 0.50% |
| 2012-02-02 | 0 | 7.930 | 7.910 | 7.970 | 7.920 | 7.970 | 34,000 | 269,860 | 7.9371 | 3.291 | 3.283 | 3.308 | 3.287 | 3.308 | 81,925 | 3.2940 | 1.67% |
| 2012-02-01 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.850 | 16,000 | 125,380 | 7.8363 | 3.237 | 3.237 | 3.279 | 3.237 | 3.258 | 38,553 | 3.2522 | -0.26% |
| 2012-01-31 | 0 | 7.820 | 7.820 | 7.900 | - | - | 0 | 0 | - | 3.245 | 3.245 | 3.279 | - | - | 0 | - | 0.51% |
| 2012-01-30 | 0 | 7.780 | 7.780 | 7.840 | 7.770 | 7.870 | 54,000 | 423,520 | 7.8430 | 3.229 | 3.229 | 3.254 | 3.225 | 3.266 | 130,116 | 3.2549 | -0.77% |
| 2012-01-27 | 0 | 7.840 | 7.840 | 7.850 | 7.710 | 7.840 | 2,408,000 | 18,662,460 | 7.7502 | 3.254 | 3.254 | 3.258 | 3.200 | 3.254 | 5,802,215 | 3.2164 | -0.13% |
| 2012-01-26 | 0 | 7.850 | 7.760 | 7.970 | 7.700 | 7.850 | 22,000 | 170,560 | 7.7527 | 3.258 | 3.221 | 3.308 | 3.196 | 3.258 | 53,010 | 3.2175 | -0.51% |
| 2012-01-20 | 0 | 7.890 | 7.800 | 7.890 | 7.800 | 7.900 | 32,000 | 251,320 | 7.8538 | 3.274 | 3.237 | 3.274 | 3.237 | 3.279 | 77,106 | 3.2594 | 0.51% |
| 2012-01-19 | 0 | 7.850 | 7.740 | 7.850 | 7.850 | 7.850 | 8,000 | 62,800 | 7.8500 | 3.258 | 3.212 | 3.258 | 3.258 | 3.258 | 19,276 | 3.2579 | 1.29% |
| 2012-01-18 | 0 | 7.750 | 7.730 | 7.760 | 7.750 | 8.000 | 48,000 | 374,360 | 7.7992 | 3.216 | 3.208 | 3.221 | 3.216 | 3.320 | 115,659 | 3.2368 | 0.65% |
| 2012-01-17 | 0 | 7.700 | 7.700 | 8.190 | - | - | 0 | 0 | - | 3.196 | 3.196 | 3.399 | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 7.700 | 7.620 | 8.000 | 7.700 | 7.700 | 2,836,000 | 21,837,200 | 7.7000 | 3.196 | 3.162 | 3.320 | 3.196 | 3.196 | 6,833,506 | 3.1956 | 0.00% |
| 2012-01-13 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 16,200 | 124,704 | 7.6978 | 3.196 | 3.196 | 3.216 | 3.196 | 3.196 | 39,035 | 3.1947 | 1.05% |
| 2012-01-12 | 0 | 7.620 | 7.620 | 7.750 | 7.600 | 7.620 | 16,400 | 124,732 | 7.6056 | 3.162 | 3.162 | 3.216 | 3.154 | 3.162 | 39,517 | 3.1564 | 0.26% |
| 2012-01-11 | 0 | 7.600 | 7.580 | 7.750 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.154 | 3.146 | 3.216 | 3.154 | 3.154 | 24,096 | 3.1541 | 0.00% |
| 2012-01-10 | 0 | 7.600 | 7.570 | 7.700 | 7.600 | 7.600 | 18,000 | 136,800 | 7.6000 | 3.154 | 3.142 | 3.196 | 3.154 | 3.154 | 43,372 | 3.1541 | 0.00% |
| 2012-01-09 | 0 | 7.600 | 7.550 | 7.600 | - | - | 0 | 0 | - | 3.154 | 3.133 | 3.154 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 7.600 | 7.500 | 8.180 | - | - | 0 | 0 | - | 3.154 | 3.113 | 3.395 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 7.600 | 7.500 | 7.800 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 3.154 | 3.113 | 3.237 | 3.154 | 3.154 | 19,276 | 3.1541 | 0.66% |
| 2012-01-04 | 0 | 7.550 | 7.550 | 8.310 | 7.550 | 7.550 | 2,263 | 17,046 | 7.5325 | 3.133 | 3.133 | 3.449 | 3.133 | 3.133 | 5,453 | 3.1261 | -0.66% |
| 2012-01-03 | 0 | 7.600 | 7.600 | 7.690 | 7.460 | 7.600 | 28,000 | 209,960 | 7.4986 | 3.154 | 3.154 | 3.191 | 3.096 | 3.154 | 67,468 | 3.1120 | 0.93% |
| 2011-12-30 | 0 | 7.530 | 7.530 | 8.000 | - | - | 0 | 0 | - | 3.125 | 3.125 | 3.320 | - | - | 0 | - | 0.40% |
| 2011-12-29 | 0 | 7.500 | 7.430 | 7.700 | 7.410 | 7.570 | 20,400 | 153,192 | 7.5094 | 3.113 | 3.084 | 3.196 | 3.075 | 3.142 | 49,155 | 3.1165 | 0.13% |
| 2011-12-28 | 0 | 7.490 | 7.480 | 7.700 | 7.400 | 7.500 | 18,000 | 134,560 | 7.4756 | 3.108 | 3.104 | 3.196 | 3.071 | 3.113 | 43,372 | 3.1025 | -1.45% |
| 2011-12-23 | 0 | 7.600 | 7.560 | 7.930 | 7.550 | 7.600 | 30,000 | 227,800 | 7.5933 | 3.154 | 3.138 | 3.291 | 3.133 | 3.154 | 72,287 | 3.1513 | 0.00% |
| 2011-12-22 | 0 | 7.600 | 7.550 | 7.700 | 7.500 | 7.600 | 9,200 | 69,400 | 7.5435 | 3.154 | 3.133 | 3.196 | 3.113 | 3.154 | 22,168 | 3.1306 | -0.78% |
| 2011-12-21 | 0 | 7.660 | 7.500 | 7.700 | 7.650 | 7.700 | 18,000 | 138,240 | 7.6800 | 3.179 | 3.113 | 3.196 | 3.175 | 3.196 | 43,372 | 3.1873 | 0.13% |
| 2011-12-20 | 0 | 7.650 | 7.650 | 7.690 | 7.650 | 7.700 | 36,000 | 276,600 | 7.6833 | 3.175 | 3.175 | 3.191 | 3.175 | 3.196 | 86,744 | 3.1887 | -0.65% |
| 2011-12-19 | 0 | 7.700 | 7.650 | 7.900 | 7.650 | 7.700 | 20,000 | 153,520 | 7.6760 | 3.196 | 3.175 | 3.279 | 3.175 | 3.196 | 48,191 | 3.1856 | 0.00% |
| 2011-12-16 | 0 | 7.700 | 7.620 | 7.780 | 7.700 | 7.700 | 12,000 | 92,400 | 7.7000 | 3.196 | 3.162 | 3.229 | 3.196 | 3.196 | 28,915 | 3.1956 | 0.00% |
| 2011-12-15 | 0 | 7.700 | 7.550 | 7.740 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.196 | 3.133 | 3.212 | 3.196 | 3.196 | 24,096 | 3.1956 | 0.00% |
| 2011-12-14 | 0 | 7.700 | 7.700 | 7.900 | - | - | 0 | 0 | - | 3.196 | 3.196 | 3.279 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 7.700 | 7.650 | 7.720 | 7.700 | 7.900 | 96,000 | 741,200 | 7.7208 | 3.196 | 3.175 | 3.204 | 3.196 | 3.279 | 231,318 | 3.2043 | -1.03% |
| 2011-12-12 | 0 | 7.980 | 7.960 | 7.980 | 7.950 | 8.010 | 46,400 | 370,260 | 7.9797 | 3.229 | 3.221 | 3.229 | 3.217 | 3.241 | 114,678 | 3.2287 | 0.38% |
| 2011-12-09 | 0 | 7.950 | 7.950 | 8.020 | 7.850 | 8.030 | 150,000 | 1,185,340 | 7.9023 | 3.217 | 3.217 | 3.245 | 3.176 | 3.249 | 370,725 | 3.1974 | -0.63% |
| 2011-12-08 | 0 | 8.000 | 8.000 | 8.180 | 7.970 | 8.000 | 56,000 | 447,680 | 7.9943 | 3.237 | 3.237 | 3.310 | 3.225 | 3.237 | 138,404 | 3.2346 | -0.62% |
| 2011-12-07 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.050 | 54,000 | 433,500 | 8.0278 | 3.257 | 3.237 | 3.257 | 3.237 | 3.257 | 133,461 | 3.2481 | 0.63% |
| 2011-12-06 | 0 | 8.000 | 8.000 | 8.050 | 7.980 | 8.030 | 144,000 | 1,151,740 | 7.9982 | 3.237 | 3.237 | 3.257 | 3.229 | 3.249 | 355,896 | 3.2362 | -0.99% |
| 2011-12-05 | 0 | 8.080 | 8.080 | 8.100 | 8.050 | 8.150 | 40,000 | 322,800 | 8.0700 | 3.269 | 3.269 | 3.277 | 3.257 | 3.298 | 98,860 | 3.2652 | -0.86% |
| 2011-12-02 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.150 | 114,000 | 926,680 | 8.1288 | 3.298 | 3.277 | 3.298 | 3.277 | 3.298 | 281,751 | 3.2890 | 0.74% |
| 2011-12-01 | 0 | 8.090 | 8.010 | 8.100 | 8.090 | 8.100 | 24,000 | 194,280 | 8.0950 | 3.273 | 3.241 | 3.277 | 3.273 | 3.277 | 59,316 | 3.2753 | 1.38% |
| 2011-11-30 | 0 | 7.980 | 7.850 | 8.050 | 7.850 | 7.980 | 106,000 | 834,560 | 7.8732 | 3.229 | 3.176 | 3.257 | 3.176 | 3.229 | 261,979 | 3.1856 | -0.25% |
| 2011-11-29 | 0 | 8.000 | 7.980 | 8.020 | 7.980 | 8.160 | 138,000 | 1,110,620 | 8.0480 | 3.237 | 3.229 | 3.245 | 3.229 | 3.302 | 341,067 | 3.2563 | -4.31% |
| 2011-11-28 | 0 | 8.360 | 8.250 | 8.450 | - | - | 0 | 0 | - | 3.383 | 3.338 | 3.419 | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 8.360 | 8.050 | 8.500 | - | - | 0 | 0 | - | 3.383 | 3.257 | 3.439 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 8.360 | 8.360 | 8.500 | - | - | 50,000 | 416,500 | 8.3300 | 3.383 | 3.383 | 3.439 | - | - | 123,575 | 3.3704 | 0.36% |
| 2011-11-23 | 0 | 8.330 | 8.100 | 8.330 | - | - | 0 | 0 | - | 3.370 | 3.277 | 3.370 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 8.330 | 8.330 | 8.400 | 8.300 | 8.400 | 44,400 | 370,452 | 8.3435 | 3.370 | 3.370 | 3.399 | 3.358 | 3.399 | 109,735 | 3.3759 | 0.36% |
| 2011-11-21 | 0 | 8.300 | 8.300 | 8.400 | 8.220 | 8.220 | 2,000 | 16,440 | 8.2200 | 3.358 | 3.358 | 3.399 | 3.326 | 3.326 | 4,943 | 3.3259 | -1.19% |
| 2011-11-18 | 0 | 8.400 | 8.230 | 8.490 | 8.230 | 8.400 | 30,000 | 248,780 | 8.2927 | 3.399 | 3.330 | 3.435 | 3.330 | 3.399 | 74,145 | 3.3553 | 0.00% |
| 2011-11-17 | 0 | 8.400 | 8.400 | 8.480 | 8.300 | 8.500 | 10,000 | 84,600 | 8.4600 | 3.399 | 3.399 | 3.431 | 3.358 | 3.439 | 24,715 | 3.4230 | -1.18% |
| 2011-11-16 | 0 | 8.500 | 8.300 | 8.500 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 3.439 | 3.358 | 3.439 | 3.459 | 3.459 | 24,715 | 3.4594 | 0.59% |
| 2011-11-15 | 0 | 8.450 | 8.280 | 8.450 | - | - | 0 | 0 | - | 3.419 | 3.350 | 3.419 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.400 | 26,000 | 216,800 | 8.3385 | 3.419 | 3.419 | 3.439 | 3.358 | 3.399 | 64,259 | 3.3738 | 0.60% |
| 2011-11-11 | 0 | 8.400 | 8.300 | 8.450 | 8.180 | 8.400 | 14,000 | 117,160 | 8.3686 | 3.399 | 3.358 | 3.419 | 3.310 | 3.399 | 34,601 | 3.3860 | 0.24% |
| 2011-11-10 | 0 | 8.380 | 8.100 | 8.700 | - | - | 0 | 0 | - | 3.391 | 3.277 | 3.520 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 8.380 | 8.270 | 8.420 | - | - | 0 | 0 | - | 3.391 | 3.346 | 3.407 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 8.380 | 8.300 | 8.440 | 8.380 | 8.380 | 10,000 | 83,800 | 8.3800 | 3.391 | 3.358 | 3.415 | 3.391 | 3.391 | 24,715 | 3.3907 | 0.96% |
| 2011-11-07 | 0 | 8.300 | 8.250 | 8.450 | 8.260 | 8.450 | 58,000 | 480,260 | 8.2803 | 3.358 | 3.338 | 3.419 | 3.342 | 3.419 | 143,347 | 3.3503 | -1.78% |
| 2011-11-04 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.450 | 50,000 | 421,000 | 8.4200 | 3.419 | 3.399 | 3.439 | 3.399 | 3.419 | 123,575 | 3.4068 | 0.60% |
| 2011-11-03 | 0 | 8.400 | 8.320 | 8.500 | 8.310 | 8.500 | 46,000 | 386,620 | 8.4048 | 3.399 | 3.366 | 3.439 | 3.362 | 3.439 | 113,689 | 3.4007 | -1.18% |
| 2011-11-02 | 0 | 8.500 | 8.400 | 8.600 | 8.140 | 8.500 | 24,000 | 200,840 | 8.3683 | 3.439 | 3.399 | 3.480 | 3.294 | 3.439 | 59,316 | 3.3859 | 0.00% |
| 2011-11-01 | 0 | 8.500 | 8.310 | 8.500 | 8.000 | 8.640 | 46,000 | 381,900 | 8.3022 | 3.439 | 3.362 | 3.439 | 3.237 | 3.496 | 113,689 | 3.3592 | -2.86% |
| 2011-10-31 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.900 | 90,000 | 790,600 | 8.7844 | 3.540 | 3.540 | 3.561 | 3.520 | 3.601 | 222,435 | 3.5543 | -1.69% |
| 2011-10-28 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 9.100 | 170,000 | 1,505,620 | 8.8566 | 3.601 | 3.561 | 3.601 | 3.561 | 3.682 | 420,155 | 3.5835 | 3.49% |
| 2011-10-27 | 0 | 8.600 | 8.600 | 8.800 | 8.380 | 8.600 | 50,208 | 423,715 | 8.4392 | 3.480 | 3.480 | 3.561 | 3.391 | 3.480 | 124,089 | 3.4146 | 2.38% |
| 2011-10-26 | 0 | 8.400 | 8.310 | 8.860 | - | - | 0 | 0 | - | 3.399 | 3.362 | 3.585 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 8.400 | 8.300 | - | - | - | 0 | 0 | - | 3.399 | 3.358 | - | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 8.400 | 8.350 | 8.400 | 8.250 | 8.400 | 14,000 | 116,700 | 8.3357 | 3.399 | 3.379 | 3.399 | 3.338 | 3.399 | 34,601 | 3.3727 | 1.20% |
| 2011-10-21 | 0 | 8.300 | 8.180 | 8.300 | - | - | 0 | 0 | - | 3.358 | 3.310 | 3.358 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 8.300 | 8.170 | 8.300 | 8.300 | 8.300 | 18,000 | 148,800 | 8.2667 | 3.358 | 3.306 | 3.358 | 3.358 | 3.358 | 44,487 | 3.3448 | 0.00% |
| 2011-10-19 | 0 | 8.300 | 8.280 | 8.450 | 8.300 | 8.320 | 4,000 | 33,240 | 8.3100 | 3.358 | 3.350 | 3.419 | 3.358 | 3.366 | 9,886 | 3.3623 | 0.48% |
| 2011-10-18 | 0 | 8.260 | 8.260 | 8.500 | 8.260 | 8.380 | 38,000 | 315,040 | 8.2905 | 3.342 | 3.342 | 3.439 | 3.342 | 3.391 | 93,917 | 3.3545 | -2.48% |
| 2011-10-17 | 0 | 8.470 | 8.470 | 8.540 | 8.470 | 8.540 | 72,000 | 610,700 | 8.4819 | 3.427 | 3.427 | 3.455 | 3.427 | 3.455 | 177,948 | 3.4319 | 0.24% |
| 2011-10-14 | 0 | 8.450 | 8.300 | 8.450 | 8.300 | 8.450 | 16,000 | 133,300 | 8.3313 | 3.419 | 3.358 | 3.419 | 3.358 | 3.419 | 39,544 | 3.3709 | 1.20% |
| 2011-10-13 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.390 | 398,000 | 3,285,800 | 8.2558 | 3.379 | 3.338 | 3.379 | 3.338 | 3.395 | 983,657 | 3.3404 | 3.09% |
| 2011-10-12 | 0 | 8.100 | 8.020 | 8.100 | 7.900 | 8.110 | 442,000 | 3,536,340 | 8.0008 | 3.277 | 3.245 | 3.277 | 3.196 | 3.281 | 1,092,403 | 3.2372 | 1.38% |
| 2011-10-11 | 0 | 7.990 | 7.900 | 8.000 | 7.850 | 8.000 | 46,000 | 364,060 | 7.9143 | 3.233 | 3.196 | 3.237 | 3.176 | 3.237 | 113,689 | 3.2022 | 2.44% |
| 2011-10-10 | 0 | 7.800 | 7.700 | 7.850 | 7.800 | 7.800 | 12,019 | 93,745 | 7.7997 | 3.156 | 3.116 | 3.176 | 3.156 | 3.156 | 29,705 | 3.1559 | -0.38% |
| 2011-10-07 | 0 | 7.830 | 7.800 | 7.840 | 7.750 | 7.850 | 50,000 | 390,480 | 7.8096 | 3.168 | 3.156 | 3.172 | 3.136 | 3.176 | 123,575 | 3.1599 | 1.82% |
| 2011-10-06 | 0 | 7.690 | 7.600 | 7.880 | 7.380 | 7.690 | 123,365 | 936,101 | 7.5881 | 3.111 | 3.075 | 3.188 | 2.986 | 3.111 | 304,897 | 3.0702 | 3.92% |
| 2011-10-04 | 0 | 7.400 | 7.350 | 7.430 | 7.400 | 7.460 | 2,042,000 | 15,111,280 | 7.4002 | 2.994 | 2.974 | 3.006 | 2.994 | 3.018 | 5,046,804 | 2.9942 | -0.80% |
| 2011-10-03 | 0 | 7.460 | 7.360 | 7.530 | 7.370 | 7.680 | 76,000 | 569,420 | 7.4924 | 3.018 | 2.978 | 3.047 | 2.982 | 3.107 | 187,834 | 3.0315 | -4.11% |
| 2011-09-30 | 0 | 7.780 | 7.680 | 7.850 | 7.780 | 7.850 | 20,000 | 156,220 | 7.8110 | 3.148 | 3.107 | 3.176 | 3.148 | 3.176 | 49,430 | 3.1604 | -0.89% |
| 2011-09-28 | 0 | 7.850 | 7.750 | 7.850 | 7.800 | 7.850 | 30,000 | 234,800 | 7.8267 | 3.176 | 3.136 | 3.176 | 3.156 | 3.176 | 74,145 | 3.1668 | 0.64% |
| 2011-09-27 | 0 | 7.800 | 7.760 | 7.850 | 7.650 | 7.800 | 79,000 | 609,870 | 7.7199 | 3.156 | 3.140 | 3.176 | 3.095 | 3.156 | 195,249 | 3.1236 | 1.43% |
| 2011-09-26 | 0 | 7.690 | 7.680 | 7.860 | 7.690 | 7.950 | 26,000 | 204,160 | 7.8523 | 3.111 | 3.107 | 3.180 | 3.111 | 3.217 | 64,259 | 3.1771 | -3.27% |
| 2011-09-23 | 0 | 7.950 | 7.900 | 7.950 | 7.880 | 8.000 | 90,000 | 715,160 | 7.9462 | 3.217 | 3.196 | 3.217 | 3.188 | 3.237 | 222,435 | 3.2151 | -3.05% |
| 2011-09-22 | 0 | 8.200 | 8.160 | 8.200 | 8.150 | 8.400 | 68,000 | 558,960 | 8.2200 | 3.318 | 3.302 | 3.318 | 3.298 | 3.399 | 168,062 | 3.3259 | -6.82% |
| 2011-09-21 | 0 | 8.800 | 8.670 | 8.820 | 8.700 | 8.800 | 26,000 | 226,640 | 8.7169 | 3.561 | 3.508 | 3.569 | 3.520 | 3.561 | 64,259 | 3.5270 | 0.00% |
| 2011-09-20 | 0 | 8.800 | 8.720 | 8.850 | 8.700 | 9.000 | 30,339 | 268,483 | 8.8494 | 3.561 | 3.528 | 3.581 | 3.520 | 3.642 | 74,983 | 3.5806 | -2.22% |
| 2011-09-19 | 0 | 9.000 | 8.990 | 9.100 | 9.000 | 9.020 | 30,000 | 273,680 | 9.1227 | 3.642 | 3.637 | 3.682 | 3.642 | 3.650 | 74,145 | 3.6911 | -3.23% |
| 2011-09-16 | 0 | 9.300 | 9.100 | 9.300 | 9.300 | 9.300 | 2,000 | 18,600 | 9.3000 | 3.763 | 3.682 | 3.763 | 3.763 | 3.763 | 4,943 | 3.7629 | 1.09% |
| 2011-09-15 | 0 | 9.200 | 9.050 | 9.500 | 9.050 | 9.200 | 82,000 | 745,580 | 9.0924 | 3.722 | 3.662 | 3.844 | 3.662 | 3.722 | 202,663 | 3.6789 | -1.08% |
| 2011-09-14 | 0 | 9.300 | 9.120 | 9.300 | 9.000 | 9.900 | 120,000 | 1,102,540 | 9.1878 | 3.763 | 3.690 | 3.763 | 3.642 | 4.006 | 296,580 | 3.7175 | -2.41% |
| 2011-09-12 | 0 | 10.08 | 9.950 | 10.10 | 9.900 | 10.16 | 2,075,000 | 20,356,840 | 9.8105 | 3.856 | 3.806 | 3.864 | 3.787 | 3.887 | 5,424,334 | 3.7529 | -0.59% |
| 2011-09-09 | 0 | 10.14 | 10.14 | 10.16 | 10.06 | 10.14 | 52,000 | 525,680 | 10.109 | 3.879 | 3.879 | 3.887 | 3.848 | 3.879 | 135,935 | 3.8671 | 1.00% |
| 2011-09-08 | 0 | 10.04 | 10.02 | 10.04 | 10.02 | 10.06 | 34,000 | 341,040 | 10.031 | 3.841 | 3.833 | 3.841 | 3.833 | 3.848 | 88,881 | 3.8371 | -0.40% |
| 2011-09-07 | 0 | 10.08 | 9.960 | 10.08 | 10.00 | 10.10 | 2,496,000 | 24,466,920 | 9.8025 | 3.856 | 3.810 | 3.856 | 3.825 | 3.864 | 6,524,885 | 3.7498 | 1.31% |
| 2011-09-06 | 0 | 9.950 | 9.910 | 10.00 | 9.900 | 9.950 | 34,000 | 337,680 | 9.9318 | 3.806 | 3.791 | 3.825 | 3.787 | 3.806 | 88,881 | 3.7993 | -0.50% |
| 2011-09-05 | 0 | 10.00 | 9.900 | 10.10 | 9.950 | 10.00 | 54,000 | 538,700 | 9.9759 | 3.825 | 3.787 | 3.864 | 3.806 | 3.825 | 141,163 | 3.8161 | 0.00% |
| 2011-09-02 | 0 | 10.00 | 9.980 | 10.10 | 9.980 | 10.10 | 62,000 | 621,760 | 10.028 | 3.825 | 3.818 | 3.864 | 3.818 | 3.864 | 162,076 | 3.8362 | -1.57% |
| 2011-09-01 | 0 | 10.16 | 10.00 | 10.16 | 10.12 | 10.16 | 18,000 | 182,560 | 10.142 | 3.887 | 3.825 | 3.887 | 3.871 | 3.887 | 47,054 | 3.8798 | 0.59% |
| 2011-08-31 | 0 | 10.10 | 10.04 | 10.16 | 10.06 | 10.10 | 24,000 | 242,120 | 10.088 | 3.864 | 3.841 | 3.887 | 3.848 | 3.864 | 62,739 | 3.8591 | 0.60% |
| 2011-08-30 | 0 | 10.04 | 9.990 | 10.08 | 9.980 | 10.06 | 40,000 | 400,240 | 10.006 | 3.841 | 3.822 | 3.856 | 3.818 | 3.848 | 104,565 | 3.8276 | 0.90% |
| 2011-08-29 | 0 | 9.950 | 9.900 | 10.00 | - | - | 0 | 0 | - | 3.806 | 3.787 | 3.825 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 9.950 | 9.900 | 9.950 | 9.910 | 9.950 | 376,000 | 3,751,360 | 9.9770 | 3.806 | 3.787 | 3.806 | 3.791 | 3.806 | 982,915 | 3.8166 | -0.30% |
| 2011-08-25 | 0 | 9.980 | 9.930 | 9.990 | 9.950 | 9.980 | 36,800 | 366,204 | 9.9512 | 3.818 | 3.799 | 3.822 | 3.806 | 3.818 | 96,200 | 3.8067 | 0.30% |
| 2011-08-24 | 0 | 9.950 | 9.850 | 9.950 | 9.950 | 9.950 | 38,000 | 378,200 | 9.9526 | 3.806 | 3.768 | 3.806 | 3.806 | 3.806 | 99,337 | 3.8072 | 0.00% |
| 2011-08-23 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 9.920 | 48,000 | 475,740 | 9.9113 | 3.806 | 3.806 | 3.825 | 3.787 | 3.795 | 125,479 | 3.7914 | 0.51% |
| 2011-08-22 | 0 | 9.900 | 9.760 | 9.900 | 9.800 | 9.900 | 36,000 | 354,880 | 9.8578 | 3.787 | 3.734 | 3.787 | 3.749 | 3.787 | 94,109 | 3.7709 | 0.00% |
| 2011-08-19 | 0 | 9.900 | 9.880 | 10.00 | 9.860 | 10.00 | 37,280 | 369,484 | 9.9111 | 3.787 | 3.779 | 3.825 | 3.772 | 3.825 | 97,455 | 3.7913 | -1.20% |
| 2011-08-18 | 0 | 10.02 | 10.00 | 10.10 | 10.00 | 10.02 | 14,000 | 140,120 | 10.009 | 3.833 | 3.825 | 3.864 | 3.825 | 3.833 | 36,598 | 3.8286 | -0.79% |
| 2011-08-17 | 0 | 10.10 | 10.00 | 10.10 | 10.10 | 10.10 | 14,000 | 141,400 | 10.100 | 3.864 | 3.825 | 3.864 | 3.864 | 3.864 | 36,598 | 3.8636 | 0.60% |
| 2011-08-16 | 0 | 10.04 | 10.04 | 10.14 | 10.04 | 10.24 | 22,000 | 222,880 | 10.131 | 3.841 | 3.841 | 3.879 | 3.841 | 3.917 | 57,511 | 3.8754 | 0.00% |
| 2011-08-15 | 0 | 10.04 | 9.950 | 10.08 | 9.950 | 10.04 | 78,000 | 777,780 | 9.9715 | 3.841 | 3.806 | 3.856 | 3.806 | 3.841 | 203,903 | 3.8145 | 0.90% |
| 2011-08-12 | 0 | 9.950 | 9.880 | 9.960 | 9.850 | 9.950 | 64,000 | 634,680 | 9.9169 | 3.806 | 3.779 | 3.810 | 3.768 | 3.806 | 167,305 | 3.7936 | 1.02% |
| 2011-08-11 | 0 | 9.850 | 9.800 | 9.890 | 9.850 | 9.900 | 26,530 | 262,352 | 9.8889 | 3.768 | 3.749 | 3.783 | 3.768 | 3.787 | 69,353 | 3.7828 | -1.20% |
| 2011-08-10 | 0 | 9.970 | 9.850 | 9.970 | 9.850 | 9.970 | 52,238 | 517,052 | 9.8980 | 3.814 | 3.768 | 3.814 | 3.768 | 3.814 | 136,557 | 3.7863 | 1.22% |
| 2011-08-09 | 0 | 9.850 | 9.700 | 9.850 | 9.600 | 9.850 | 158,000 | 1,527,680 | 9.6689 | 3.768 | 3.711 | 3.768 | 3.672 | 3.768 | 413,034 | 3.6987 | 0.61% |
| 2011-08-08 | 0 | 9.790 | 9.750 | 9.800 | 9.550 | 9.900 | 172,000 | 1,663,320 | 9.6705 | 3.745 | 3.730 | 3.749 | 3.653 | 3.787 | 449,632 | 3.6993 | -2.00% |
| 2011-08-05 | 0 | 9.990 | 9.950 | 9.990 | 9.920 | 10.00 | 182,000 | 1,815,260 | 9.9740 | 3.822 | 3.806 | 3.822 | 3.795 | 3.825 | 475,773 | 3.8154 | -1.87% |
| 2011-08-04 | 0 | 10.18 | 10.18 | 10.22 | 10.10 | 10.18 | 60,000 | 608,200 | 10.137 | 3.894 | 3.894 | 3.910 | 3.864 | 3.894 | 156,848 | 3.8776 | 0.79% |
| 2011-08-03 | 0 | 10.10 | 10.04 | 10.20 | 10.10 | 10.20 | 116,000 | 1,177,600 | 10.152 | 3.864 | 3.841 | 3.902 | 3.864 | 3.902 | 303,240 | 3.8834 | -1.17% |
| 2011-08-02 | 0 | 10.22 | 10.22 | 10.34 | 10.22 | 10.22 | 2,000 | 20,440 | 10.220 | 3.910 | 3.910 | 3.955 | 3.910 | 3.910 | 5,228 | 3.9095 | -0.39% |
| 2011-08-01 | 0 | 10.26 | 10.22 | 10.26 | 10.26 | 10.30 | 20,000 | 205,760 | 10.288 | 3.925 | 3.910 | 3.925 | 3.925 | 3.940 | 52,283 | 3.9355 | -0.39% |
| 2011-07-29 | 0 | 10.30 | 10.26 | 10.30 | 10.20 | 10.30 | 54,000 | 552,240 | 10.227 | 3.940 | 3.925 | 3.940 | 3.902 | 3.940 | 141,163 | 3.9121 | 0.78% |
| 2011-07-28 | 0 | 10.22 | 10.20 | 10.30 | 10.20 | 10.22 | 70,000 | 714,600 | 10.209 | 3.910 | 3.902 | 3.940 | 3.902 | 3.910 | 182,990 | 3.9051 | -0.39% |
| 2011-07-27 | 0 | 10.26 | 10.26 | 10.32 | 10.24 | 10.34 | 30,000 | 309,640 | 10.321 | 3.925 | 3.925 | 3.948 | 3.917 | 3.955 | 78,424 | 3.9483 | 0.00% |
| 2011-07-26 | 0 | 10.26 | 10.26 | 10.32 | 10.24 | 10.30 | 32,000 | 328,400 | 10.263 | 3.925 | 3.925 | 3.948 | 3.917 | 3.940 | 83,652 | 3.9258 | -0.39% |
| 2011-07-25 | 0 | 10.30 | 10.28 | 10.32 | 10.30 | 10.36 | 43,800 | 451,508 | 10.308 | 3.940 | 3.932 | 3.948 | 3.940 | 3.963 | 114,499 | 3.9433 | -0.58% |
| 2011-07-22 | 0 | 10.36 | 10.36 | 10.38 | 10.30 | 10.36 | 62,000 | 639,960 | 10.322 | 3.963 | 3.963 | 3.971 | 3.940 | 3.963 | 162,076 | 3.9485 | 0.58% |
| 2011-07-21 | 0 | 10.30 | 10.22 | 10.30 | 10.12 | 10.30 | 11,600 | 117,880 | 10.162 | 3.940 | 3.910 | 3.940 | 3.871 | 3.940 | 30,324 | 3.8874 | 0.39% |
| 2011-07-20 | 0 | 10.26 | 10.22 | 10.28 | 10.26 | 10.26 | 64,000 | 656,640 | 10.260 | 3.925 | 3.910 | 3.932 | 3.925 | 3.925 | 167,305 | 3.9248 | 0.00% |
| 2011-07-19 | 0 | 10.26 | 10.24 | 10.26 | 10.24 | 10.30 | 66,000 | 677,160 | 10.260 | 3.925 | 3.917 | 3.925 | 3.917 | 3.940 | 172,533 | 3.9248 | 0.00% |
| 2011-07-18 | 0 | 10.26 | 10.20 | 10.28 | 10.20 | 10.28 | 62,000 | 633,160 | 10.212 | 3.925 | 3.902 | 3.932 | 3.902 | 3.932 | 162,076 | 3.9066 | -0.39% |
| 2011-07-15 | 0 | 10.30 | 10.18 | 10.30 | 10.10 | 10.30 | 32,000 | 325,720 | 10.179 | 3.940 | 3.894 | 3.940 | 3.864 | 3.940 | 83,652 | 3.8937 | 0.39% |
| 2011-07-14 | 0 | 10.26 | 10.24 | 10.28 | 10.24 | 10.36 | 114,000 | 1,172,880 | 10.288 | 3.925 | 3.917 | 3.932 | 3.917 | 3.963 | 298,012 | 3.9357 | -0.97% |
| 2011-07-13 | 0 | 10.36 | 10.36 | 10.38 | 10.10 | 10.36 | 188,000 | 1,937,440 | 10.306 | 3.963 | 3.963 | 3.971 | 3.864 | 3.963 | 491,458 | 3.9422 | 4.65% |
| 2011-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.787 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-17 | 0 | 9.900 | 9.860 | 9.920 | 9.850 | 9.900 | 16,000 | 157,940 | 9.8713 | 3.787 | 3.772 | 3.795 | 3.768 | 3.787 | 41,826 | 3.7761 | 0.00% |
| 2011-06-16 | 0 | 9.900 | 9.890 | 9.990 | 9.900 | 9.990 | 44,000 | 436,420 | 9.9186 | 3.787 | 3.783 | 3.822 | 3.787 | 3.822 | 115,022 | 3.7942 | -1.00% |
| 2011-06-15 | 0 | 10.00 | 9.930 | 10.00 | 9.980 | 10.06 | 12,000 | 120,080 | 10.007 | 3.825 | 3.799 | 3.825 | 3.818 | 3.848 | 31,370 | 3.8279 | 0.00% |
| 2011-06-14 | 0 | 10.00 | 9.900 | 10.04 | 10.00 | 10.04 | 10,000 | 100,240 | 10.024 | 3.825 | 3.787 | 3.841 | 3.825 | 3.841 | 26,141 | 3.8345 | -0.20% |
| 2011-06-13 | 0 | 10.02 | 9.910 | 10.02 | 9.950 | 10.02 | 16,000 | 159,660 | 9.9788 | 3.833 | 3.791 | 3.833 | 3.806 | 3.833 | 41,826 | 3.8172 | 0.00% |
| 2011-06-10 | 0 | 10.02 | 9.970 | 10.06 | 9.980 | 10.02 | 60,000 | 600,280 | 10.005 | 3.833 | 3.814 | 3.848 | 3.818 | 3.833 | 156,848 | 3.8271 | -0.79% |
| 2011-06-09 | 0 | 10.10 | 10.16 | 10.18 | 10.08 | 10.10 | 8,000 | 80,720 | 10.090 | 3.864 | 3.887 | 3.894 | 3.856 | 3.864 | 20,913 | 3.8598 | -1.37% |
| 2011-06-08 | 0 | 10.24 | 10.02 | 10.24 | 10.00 | 10.26 | 26,000 | 263,080 | 10.118 | 3.917 | 3.833 | 3.917 | 3.825 | 3.925 | 67,968 | 3.8707 | 0.99% |
| 2011-06-07 | 0 | 10.14 | 10.02 | 10.22 | - | - | 0 | 0 | - | 3.879 | 3.833 | 3.910 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 10.14 | 10.10 | 10.14 | 10.10 | 10.20 | 32,000 | 324,680 | 10.146 | 3.879 | 3.864 | 3.879 | 3.864 | 3.902 | 83,652 | 3.8813 | 0.40% |
| 2011-06-02 | 0 | 10.10 | 10.10 | 10.24 | 10.10 | 10.10 | 8,000 | 80,800 | 10.100 | 3.864 | 3.864 | 3.917 | 3.864 | 3.864 | 20,913 | 3.8636 | -1.37% |
| 2011-06-01 | 0 | 10.24 | 10.10 | 10.26 | 10.24 | 10.24 | 2,000 | 20,480 | 10.240 | 3.917 | 3.864 | 3.925 | 3.917 | 3.917 | 5,228 | 3.9172 | 0.39% |
| 2011-05-31 | 0 | 10.20 | 10.08 | 10.20 | 10.00 | 10.20 | 42,400 | 427,740 | 10.088 | 3.902 | 3.856 | 3.902 | 3.825 | 3.902 | 110,839 | 3.8591 | 0.00% |
| 2011-05-30 | 0 | 10.20 | 10.04 | 10.20 | 10.00 | 10.20 | 15,600 | 157,008 | 10.065 | 3.902 | 3.841 | 3.902 | 3.825 | 3.902 | 40,781 | 3.8501 | 0.00% |
| 2011-05-27 | 0 | 10.20 | 10.04 | 10.26 | 10.00 | 10.20 | 27,600 | 277,400 | 10.051 | 3.902 | 3.841 | 3.925 | 3.825 | 3.902 | 72,150 | 3.8448 | 0.00% |
| 2011-05-26 | 0 | 10.20 | 10.14 | 10.20 | 10.10 | 10.20 | 8,000 | 81,080 | 10.135 | 3.902 | 3.879 | 3.902 | 3.864 | 3.902 | 20,913 | 3.8770 | -0.39% |
| 2011-05-25 | 0 | 10.24 | 10.14 | 10.24 | 10.10 | 10.26 | 30,000 | 306,600 | 10.220 | 3.917 | 3.879 | 3.917 | 3.864 | 3.925 | 78,424 | 3.9095 | 0.39% |
| 2011-05-24 | 0 | 10.20 | 10.06 | 10.20 | 10.00 | 10.20 | 21,600 | 217,480 | 10.069 | 3.902 | 3.848 | 3.902 | 3.825 | 3.902 | 56,465 | 3.8516 | 0.59% |
| 2011-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.879 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.879 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-19 | 0 | 10.14 | 10.08 | 10.14 | 10.10 | 10.18 | 20,000 | 203,200 | 10.160 | 3.879 | 3.856 | 3.879 | 3.864 | 3.894 | 52,283 | 3.8866 | -0.39% |
| 2011-05-18 | 0 | 10.18 | 10.10 | 10.20 | 10.12 | 10.18 | 16,000 | 162,280 | 10.143 | 3.894 | 3.864 | 3.902 | 3.871 | 3.894 | 41,826 | 3.8799 | 0.39% |
| 2011-05-17 | 0 | 10.14 | 10.00 | 10.14 | 10.00 | 10.14 | 20,000 | 200,520 | 10.026 | 3.879 | 3.825 | 3.879 | 3.825 | 3.879 | 52,283 | 3.8353 | -0.20% |
| 2011-05-16 | 0 | 10.16 | 10.06 | 10.16 | 10.08 | 10.16 | 64,000 | 646,440 | 10.101 | 3.887 | 3.848 | 3.887 | 3.856 | 3.887 | 167,305 | 3.8638 | -0.39% |
| 2011-05-13 | 0 | 10.20 | 10.08 | 10.20 | 10.10 | 10.20 | 12,400 | 125,840 | 10.148 | 3.902 | 3.856 | 3.902 | 3.864 | 3.902 | 32,415 | 3.8821 | -0.39% |
| 2011-05-12 | 0 | 10.24 | 10.10 | 10.24 | 10.10 | 10.24 | 12,000 | 121,520 | 10.127 | 3.917 | 3.864 | 3.917 | 3.864 | 3.917 | 31,370 | 3.8738 | -0.39% |
| 2011-05-11 | 0 | 10.28 | 10.10 | 10.30 | 10.10 | 10.28 | 12,000 | 121,560 | 10.130 | 3.932 | 3.864 | 3.940 | 3.864 | 3.932 | 31,370 | 3.8751 | 0.00% |
| 2011-05-09 | 0 | 10.28 | 10.10 | 10.28 | 10.10 | 10.28 | 7,056 | 71,560 | 10.142 | 3.932 | 3.864 | 3.932 | 3.864 | 3.932 | 18,445 | 3.8796 | 0.00% |
| 2011-05-06 | 0 | 10.28 | 10.10 | 10.28 | 10.08 | 10.28 | 16,000 | 161,800 | 10.113 | 3.932 | 3.864 | 3.932 | 3.856 | 3.932 | 41,826 | 3.8684 | -0.19% |
| 2011-05-05 | 0 | 10.30 | 10.30 | 10.36 | 10.16 | 10.18 | 4,787 | 48,538 | 10.140 | 3.940 | 3.940 | 3.963 | 3.887 | 3.894 | 12,514 | 3.8787 | -0.58% |
| 2011-05-04 | 0 | 10.36 | 10.14 | 10.38 | - | - | 1,432 | 14,320 | 10.000 | 3.963 | 3.879 | 3.971 | - | - | 3,743 | 3.8254 | 0.00% |
| 2011-05-03 | 0 | 10.36 | 10.16 | 10.36 | 10.20 | 10.36 | 8,000 | 82,000 | 10.250 | 3.963 | 3.887 | 3.963 | 3.902 | 3.963 | 20,913 | 3.9210 | -0.77% |
| 2011-04-29 | 0 | 10.44 | 10.20 | 10.44 | 10.40 | 10.60 | 8,000 | 84,400 | 10.550 | 3.994 | 3.902 | 3.994 | 3.978 | 4.055 | 20,913 | 4.0357 | 1.36% |
| 2011-04-28 | 0 | 10.30 | 10.10 | 10.38 | - | - | 0 | 0 | - | 3.940 | 3.864 | 3.971 | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 10.30 | 10.18 | 10.30 | 10.20 | 10.30 | 8,000 | 81,800 | 10.225 | 3.940 | 3.894 | 3.940 | 3.902 | 3.940 | 20,913 | 3.9114 | 0.19% |
| 2011-04-26 | 0 | 10.28 | 10.20 | 10.30 | 10.20 | 10.30 | 12,000 | 123,120 | 10.260 | 3.932 | 3.902 | 3.940 | 3.902 | 3.940 | 31,370 | 3.9248 | -0.19% |
| 2011-04-21 | 0 | 10.30 | 10.20 | 10.30 | 10.12 | 10.30 | 22,000 | 224,120 | 10.187 | 3.940 | 3.902 | 3.940 | 3.871 | 3.940 | 57,511 | 3.8970 | -0.58% |
| 2011-04-20 | 0 | 10.36 | 10.20 | 10.38 | 10.12 | 10.36 | 4,000 | 40,960 | 10.240 | 3.963 | 3.902 | 3.971 | 3.871 | 3.963 | 10,457 | 3.9172 | 0.58% |
| 2011-04-19 | 0 | 10.30 | 10.12 | 10.30 | 10.20 | 10.30 | 10,000 | 102,200 | 10.220 | 3.940 | 3.871 | 3.940 | 3.902 | 3.940 | 26,141 | 3.9095 | 0.98% |
| 2011-04-18 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.30 | 36,000 | 367,440 | 10.207 | 3.902 | 3.894 | 3.902 | 3.864 | 3.940 | 94,109 | 3.9044 | -0.97% |
| 2011-04-15 | 0 | 10.30 | 10.20 | 10.30 | - | - | 0 | 0 | - | 3.940 | 3.902 | 3.940 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 10.30 | 10.16 | 10.30 | 10.16 | 10.30 | 92,000 | 938,680 | 10.203 | 3.940 | 3.887 | 3.940 | 3.887 | 3.940 | 240,501 | 3.9030 | 0.00% |
| 2011-04-13 | 0 | 10.30 | 10.24 | 10.34 | 10.22 | 10.30 | 8,000 | 82,240 | 10.280 | 3.940 | 3.917 | 3.955 | 3.910 | 3.940 | 20,913 | 3.9325 | -0.39% |
| 2011-04-12 | 0 | 10.34 | 10.20 | 10.34 | 10.10 | 10.34 | 12,000 | 122,160 | 10.180 | 3.955 | 3.902 | 3.955 | 3.864 | 3.955 | 31,370 | 3.8942 | 0.00% |
| 2011-04-11 | 0 | 10.34 | 10.12 | 10.38 | 10.10 | 10.34 | 32,000 | 326,960 | 10.218 | 3.955 | 3.871 | 3.971 | 3.864 | 3.955 | 83,652 | 3.9086 | -0.19% |
| 2011-04-08 | 0 | 10.36 | 10.20 | 10.38 | 10.20 | 10.36 | 6,000 | 61,520 | 10.253 | 3.963 | 3.902 | 3.971 | 3.902 | 3.963 | 15,685 | 3.9223 | 0.00% |
| 2011-04-07 | 0 | 10.36 | 10.20 | 10.36 | 10.38 | 10.40 | 4,000 | 41,560 | 10.390 | 3.963 | 3.902 | 3.963 | 3.971 | 3.978 | 10,457 | 3.9745 | 0.19% |
| 2011-04-06 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.34 | 10,400 | 106,344 | 10.225 | 3.955 | 3.902 | 3.955 | 3.902 | 3.955 | 27,187 | 3.9116 | 0.00% |
| 2011-04-04 | 0 | 10.34 | 10.22 | 10.38 | 10.00 | 10.34 | 16,400 | 166,680 | 10.163 | 3.955 | 3.910 | 3.971 | 3.825 | 3.955 | 42,872 | 3.8879 | 1.37% |
| 2011-04-01 | 0 | 10.20 | 10.14 | 10.20 | 10.14 | 10.20 | 6,000 | 61,080 | 10.180 | 3.902 | 3.879 | 3.902 | 3.879 | 3.902 | 15,685 | 3.8942 | -1.92% |
| 2011-03-31 | 0 | 10.40 | 10.16 | 10.40 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 3.978 | 3.887 | 3.978 | 3.978 | 3.978 | 5,228 | 3.9784 | 0.97% |
| 2011-03-30 | 0 | 10.30 | 10.18 | 10.30 | 10.10 | 10.30 | 32,000 | 325,400 | 10.169 | 3.940 | 3.894 | 3.940 | 3.864 | 3.940 | 83,652 | 3.8899 | 0.98% |
| 2011-03-29 | 0 | 10.20 | 10.14 | 10.30 | 10.20 | 10.20 | 8,000 | 81,600 | 10.200 | 3.902 | 3.879 | 3.940 | 3.902 | 3.902 | 20,913 | 3.9019 | -0.97% |
| 2011-03-28 | 0 | 10.30 | 10.16 | 10.30 | 10.30 | 10.30 | 10,000 | 102,160 | 10.216 | 3.940 | 3.887 | 3.940 | 3.940 | 3.940 | 26,141 | 3.9080 | 0.39% |
| 2011-03-25 | 0 | 10.26 | 10.26 | 10.28 | 10.14 | 10.28 | 52,000 | 530,560 | 10.203 | 3.925 | 3.925 | 3.932 | 3.879 | 3.932 | 135,935 | 3.9030 | -0.39% |
| 2011-03-24 | 0 | 10.30 | 10.20 | 10.30 | 10.16 | 10.30 | 38,000 | 387,160 | 10.188 | 3.940 | 3.902 | 3.940 | 3.887 | 3.940 | 99,337 | 3.8974 | 0.00% |
| 2011-03-23 | 0 | 10.30 | 10.14 | 10.30 | 10.30 | 10.30 | 8,005 | 82,450 | 10.300 | 3.940 | 3.879 | 3.940 | 3.940 | 3.940 | 20,926 | 3.9400 | 0.00% |
| 2011-03-22 | 0 | 10.30 | 10.30 | 10.48 | 10.14 | 10.30 | 42,333 | 431,150 | 10.185 | 3.940 | 3.940 | 4.009 | 3.879 | 3.940 | 110,664 | 3.8960 | 0.19% |
| 2011-03-21 | 0 | 10.28 | 10.18 | 10.28 | 10.18 | 10.30 | 64,000 | 653,400 | 10.209 | 3.932 | 3.894 | 3.932 | 3.894 | 3.940 | 167,305 | 3.9054 | -0.19% |
| 2011-03-18 | 0 | 10.30 | 10.00 | 10.40 | 9.800 | 10.50 | 100,000 | 1,019,760 | 10.198 | 3.940 | 3.825 | 3.978 | 3.749 | 4.017 | 261,414 | 3.9009 | 3.52% |
| 2011-03-17 | 0 | 9.950 | 9.830 | 9.950 | 9.750 | 9.950 | 40,000 | 393,700 | 9.8425 | 3.806 | 3.760 | 3.806 | 3.730 | 3.806 | 104,565 | 3.7651 | -1.09% |
| 2011-03-16 | 0 | 10.06 | 9.980 | 10.06 | 9.950 | 10.10 | 216,000 | 2,153,940 | 9.9719 | 3.848 | 3.818 | 3.848 | 3.806 | 3.864 | 564,654 | 3.8146 | -1.37% |
| 2011-03-15 | 0 | 10.20 | 10.00 | 10.20 | 10.00 | 10.32 | 30,000 | 304,480 | 10.149 | 3.902 | 3.825 | 3.902 | 3.825 | 3.948 | 78,424 | 3.8825 | -1.92% |
| 2011-03-14 | 0 | 10.40 | 10.32 | 10.42 | 10.32 | 10.46 | 58,400 | 604,856 | 10.357 | 3.978 | 3.948 | 3.986 | 3.948 | 4.001 | 152,666 | 3.9620 | -0.57% |
| 2011-03-11 | 0 | 10.46 | 10.40 | 10.50 | 10.36 | 10.46 | 152,000 | 1,579,320 | 10.390 | 4.001 | 3.978 | 4.017 | 3.963 | 4.001 | 397,349 | 3.9746 | 0.00% |
| 2011-03-10 | 0 | 10.46 | 10.38 | 10.46 | 10.32 | 10.46 | 72,000 | 748,600 | 10.397 | 4.001 | 3.971 | 4.001 | 3.948 | 4.001 | 188,218 | 3.9773 | 0.00% |
| 2011-03-09 | 0 | 10.46 | 10.42 | 10.46 | 10.42 | 10.46 | 48,000 | 501,360 | 10.445 | 4.001 | 3.986 | 4.001 | 3.986 | 4.001 | 125,479 | 3.9956 | 0.58% |
| 2011-03-08 | 0 | 10.40 | 10.38 | 10.40 | 10.34 | 10.40 | 42,000 | 436,040 | 10.382 | 3.978 | 3.971 | 3.978 | 3.955 | 3.978 | 109,794 | 3.9714 | 0.19% |
| 2011-03-07 | 0 | 10.38 | 10.38 | 10.40 | 10.38 | 10.40 | 51,351 | 533,435 | 10.388 | 3.971 | 3.971 | 3.978 | 3.971 | 3.978 | 134,239 | 3.9738 | -0.19% |
| 2011-03-04 | 0 | 10.40 | 10.36 | 10.40 | 10.30 | 10.42 | 36,000 | 373,480 | 10.374 | 3.978 | 3.963 | 3.978 | 3.940 | 3.986 | 94,109 | 3.9686 | 0.00% |
| 2011-03-03 | 0 | 10.40 | 10.30 | 10.42 | 10.30 | 10.42 | 32,000 | 331,720 | 10.366 | 3.978 | 3.940 | 3.986 | 3.940 | 3.986 | 83,652 | 3.9655 | 0.00% |
| 2011-03-02 | 0 | 10.40 | 10.26 | 10.40 | 10.30 | 10.44 | 42,000 | 435,520 | 10.370 | 3.978 | 3.925 | 3.978 | 3.940 | 3.994 | 109,794 | 3.9667 | -0.38% |
| 2011-03-01 | 0 | 10.44 | 10.38 | 10.44 | 10.30 | 10.46 | 61,730 | 639,651 | 10.362 | 3.994 | 3.971 | 3.994 | 3.940 | 4.001 | 161,371 | 3.9639 | 0.00% |
| 2011-02-28 | 0 | 10.44 | 10.40 | 10.46 | 10.34 | 10.44 | 44,000 | 456,800 | 10.382 | 3.994 | 3.978 | 4.001 | 3.955 | 3.994 | 115,022 | 3.9714 | 0.77% |
| 2011-02-25 | 0 | 10.36 | 10.30 | 10.40 | 10.30 | 10.36 | 30,000 | 310,040 | 10.335 | 3.963 | 3.940 | 3.978 | 3.940 | 3.963 | 78,424 | 3.9534 | 1.57% |
| 2011-02-24 | 0 | 10.20 | 10.16 | 10.30 | 10.20 | 10.32 | 44,000 | 451,000 | 10.250 | 3.902 | 3.887 | 3.940 | 3.902 | 3.948 | 115,022 | 3.9210 | -1.16% |
| 2011-02-23 | 0 | 10.32 | 10.26 | 10.34 | 10.10 | 10.32 | 60,000 | 611,240 | 10.187 | 3.948 | 3.925 | 3.955 | 3.864 | 3.948 | 156,848 | 3.8970 | -0.19% |
| 2011-02-22 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.38 | 108,000 | 1,111,080 | 10.288 | 3.955 | 3.902 | 3.955 | 3.902 | 3.971 | 282,327 | 3.9354 | -0.96% |
| 2011-02-21 | 0 | 10.44 | 10.38 | 10.44 | 10.36 | 10.48 | 38,000 | 395,440 | 10.406 | 3.994 | 3.971 | 3.994 | 3.963 | 4.009 | 99,337 | 3.9808 | 0.77% |
| 2011-02-18 | 0 | 10.36 | 10.36 | 10.38 | 10.32 | 10.40 | 34,000 | 352,320 | 10.362 | 3.963 | 3.963 | 3.971 | 3.948 | 3.978 | 88,881 | 3.9640 | 1.57% |
| 2011-02-17 | 0 | 10.20 | 10.14 | 10.30 | 10.14 | 10.22 | 62,000 | 630,000 | 10.161 | 3.902 | 3.879 | 3.940 | 3.879 | 3.910 | 162,076 | 3.8871 | -0.58% |
| 2011-02-16 | 0 | 10.26 | 10.24 | 10.40 | 10.14 | 10.42 | 74,173 | 760,813 | 10.257 | 3.925 | 3.917 | 3.978 | 3.879 | 3.986 | 193,898 | 3.9238 | -2.10% |
| 2011-02-15 | 0 | 10.48 | 10.38 | 10.48 | 10.38 | 10.48 | 10,170 | 105,671 | 10.390 | 4.009 | 3.971 | 4.009 | 3.971 | 4.009 | 26,586 | 3.9747 | 0.00% |
| 2011-02-14 | 0 | 10.48 | 10.46 | 10.50 | 10.48 | 10.60 | 120,000 | 1,268,080 | 10.567 | 4.009 | 4.001 | 4.017 | 4.009 | 4.055 | 313,696 | 4.0424 | -0.19% |
| 2011-02-11 | 0 | 10.50 | 10.50 | 10.52 | 10.20 | 10.58 | 276,000 | 2,869,840 | 10.398 | 4.017 | 4.017 | 4.024 | 3.902 | 4.047 | 721,502 | 3.9776 | -0.19% |
| 2011-02-10 | 0 | 10.52 | 10.52 | 10.54 | 10.30 | 10.52 | 684,815 | 7,148,616 | 10.439 | 4.024 | 4.024 | 4.032 | 3.940 | 4.024 | 1,790,200 | 3.9932 | 2.14% |
| 2011-02-09 | 0 | 10.30 | 10.28 | 10.30 | 10.18 | 10.30 | 397,000 | 4,060,980 | 10.229 | 3.940 | 3.932 | 3.940 | 3.894 | 3.940 | 1,037,812 | 3.9130 | 1.18% |
| 2011-02-08 | 0 | 10.18 | 10.16 | 10.18 | 9.980 | 10.18 | 396,000 | 4,006,100 | 10.116 | 3.894 | 3.887 | 3.894 | 3.818 | 3.894 | 1,035,198 | 3.8699 | 2.00% |
| 2011-02-07 | 0 | 9.980 | 9.980 | 9.990 | 9.850 | 9.980 | 314,400 | 3,111,240 | 9.8958 | 3.818 | 3.818 | 3.822 | 3.768 | 3.818 | 821,885 | 3.7855 | 1.32% |
| 2011-02-02 | 0 | 9.850 | 9.800 | 9.880 | 9.720 | 9.850 | 178,000 | 1,739,800 | 9.7742 | 3.768 | 3.749 | 3.779 | 3.718 | 3.768 | 465,316 | 3.7390 | 2.28% |
| 2011-02-01 | 0 | 9.630 | 9.630 | 9.680 | 9.500 | 9.630 | 54,566 | 521,677 | 9.5605 | 3.684 | 3.684 | 3.703 | 3.634 | 3.684 | 142,643 | 3.6572 | 1.37% |
| 2011-01-31 | 0 | 9.500 | 9.500 | 9.550 | 9.410 | 9.500 | 207,000 | 1,955,820 | 9.4484 | 3.634 | 3.634 | 3.653 | 3.600 | 3.634 | 541,126 | 3.6144 | 0.00% |
| 2011-01-28 | 0 | 9.500 | 9.450 | 9.500 | 9.500 | 9.520 | 70,000 | 665,140 | 9.5020 | 3.634 | 3.615 | 3.634 | 3.634 | 3.642 | 182,990 | 3.6349 | 0.00% |
| 2011-01-27 | 0 | 9.500 | 9.500 | 9.570 | 9.500 | 9.520 | 38,000 | 361,120 | 9.5032 | 3.634 | 3.634 | 3.661 | 3.634 | 3.642 | 99,337 | 3.6353 | 0.21% |
| 2011-01-26 | 0 | 9.480 | 9.430 | 9.560 | 9.480 | 9.510 | 28,000 | 265,700 | 9.4893 | 3.626 | 3.607 | 3.657 | 3.626 | 3.638 | 73,196 | 3.6300 | -0.73% |
| 2011-01-25 | 0 | 9.550 | 9.520 | 9.680 | 9.500 | 9.600 | 28,021 | 266,858 | 9.5235 | 3.653 | 3.642 | 3.703 | 3.634 | 3.672 | 73,251 | 3.6431 | 0.32% |
| 2011-01-24 | 0 | 9.520 | 9.510 | 9.600 | 9.520 | 9.600 | 12,000 | 114,400 | 9.5333 | 3.642 | 3.638 | 3.672 | 3.642 | 3.672 | 31,370 | 3.6468 | 0.11% |
| 2011-01-21 | 0 | 9.510 | 9.510 | 9.600 | 9.500 | 9.500 | 26,000 | 247,000 | 9.5000 | 3.638 | 3.638 | 3.672 | 3.634 | 3.634 | 67,968 | 3.6341 | -0.94% |
| 2011-01-20 | 0 | 9.600 | 9.480 | 9.590 | 9.500 | 9.600 | 30,000 | 286,200 | 9.5400 | 3.672 | 3.626 | 3.669 | 3.634 | 3.672 | 78,424 | 3.6494 | 0.00% |
| 2011-01-19 | 0 | 9.600 | 9.570 | 9.600 | 9.560 | 9.680 | 40,000 | 384,900 | 9.6225 | 3.672 | 3.661 | 3.672 | 3.657 | 3.703 | 104,565 | 3.6809 | -1.03% |
| 2011-01-18 | 0 | 9.700 | 9.500 | 9.700 | 9.530 | 9.700 | 10,000 | 95,660 | 9.5660 | 3.711 | 3.634 | 3.711 | 3.646 | 3.711 | 26,141 | 3.6593 | 1.04% |
| 2011-01-17 | 0 | 9.600 | 9.530 | 9.650 | 9.600 | 9.600 | 18,000 | 172,800 | 9.6000 | 3.672 | 3.646 | 3.691 | 3.672 | 3.672 | 47,054 | 3.6723 | -0.52% |
| 2011-01-14 | 0 | 9.650 | 9.550 | 9.650 | 9.530 | 9.650 | 86,000 | 823,640 | 9.5772 | 3.691 | 3.653 | 3.691 | 3.646 | 3.691 | 224,816 | 3.6636 | 0.42% |
| 2011-01-13 | 0 | 9.610 | 9.600 | 9.680 | 9.610 | 9.680 | 80,000 | 770,120 | 9.6265 | 3.676 | 3.672 | 3.703 | 3.676 | 3.703 | 209,131 | 3.6825 | -0.21% |
| 2011-01-12 | 0 | 9.630 | 9.630 | 9.700 | 9.510 | 9.800 | 30,000 | 292,480 | 9.7493 | 3.684 | 3.684 | 3.711 | 3.638 | 3.749 | 78,424 | 3.7295 | -0.72% |
| 2011-01-11 | 0 | 9.700 | 9.560 | 9.700 | 9.550 | 9.700 | 42,000 | 404,000 | 9.6190 | 3.711 | 3.657 | 3.711 | 3.653 | 3.711 | 109,794 | 3.6796 | -0.82% |
| 2011-01-10 | 0 | 9.780 | 9.560 | 9.790 | 9.560 | 9.850 | 26,000 | 254,120 | 9.7738 | 3.741 | 3.657 | 3.745 | 3.657 | 3.768 | 67,968 | 3.7388 | 0.82% |
| 2011-01-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.711 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-06 | 0 | 9.700 | 9.600 | 9.700 | 9.550 | 9.700 | 22,000 | 213,100 | 9.6864 | 3.711 | 3.672 | 3.711 | 3.653 | 3.711 | 57,511 | 3.7054 | 1.57% |
| 2011-01-05 | 0 | 9.550 | 9.550 | 9.700 | 9.550 | 9.700 | 70,000 | 673,420 | 9.6203 | 3.653 | 3.653 | 3.711 | 3.653 | 3.711 | 182,990 | 3.6801 | -1.55% |
| 2011-01-04 | 0 | 9.700 | 9.600 | 9.700 | 9.580 | 9.700 | 38,000 | 365,120 | 9.6084 | 3.711 | 3.672 | 3.711 | 3.665 | 3.711 | 99,337 | 3.6756 | 2.11% |
| 2011-01-03 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.600 | 36,000 | 342,200 | 9.5056 | 3.634 | 3.634 | 3.672 | 3.634 | 3.672 | 94,109 | 3.6362 | 0.00% |
| 2010-12-31 | 0 | 9.500 | 9.500 | 9.580 | 9.500 | 9.500 | 2,000 | 19,000 | 9.5000 | 3.634 | 3.634 | 3.665 | 3.634 | 3.634 | 5,228 | 3.6341 | 0.00% |
| 2010-12-30 | 0 | 9.500 | 9.500 | 9.680 | 9.450 | 9.550 | 8,000 | 76,200 | 9.5250 | 3.634 | 3.634 | 3.703 | 3.615 | 3.653 | 20,913 | 3.6437 | -2.06% |
| 2010-12-29 | 0 | 9.700 | 9.570 | 9.700 | 9.600 | 9.700 | 16,000 | 153,700 | 9.6063 | 3.711 | 3.661 | 3.711 | 3.672 | 3.711 | 41,826 | 3.6747 | 1.04% |
| 2010-12-28 | 0 | 9.600 | 9.600 | 9.620 | 9.420 | 9.420 | 2,000 | 18,840 | 9.4200 | 3.672 | 3.672 | 3.680 | 3.603 | 3.603 | 5,228 | 3.6035 | -2.04% |
| 2010-12-24 | 0 | 9.800 | 9.700 | 9.800 | 9.780 | 9.890 | 124,000 | 1,215,560 | 9.8029 | 3.749 | 3.711 | 3.749 | 3.741 | 3.783 | 324,153 | 3.7500 | 0.00% |
| 2010-12-23 | 0 | 9.800 | 9.750 | 9.800 | 9.400 | 9.800 | 342,000 | 3,314,440 | 9.6913 | 3.749 | 3.730 | 3.749 | 3.596 | 3.749 | 894,035 | 3.7073 | 3.59% |
| 2010-12-22 | 0 | 9.460 | 9.380 | 9.480 | 9.400 | 9.800 | 32,000 | 308,240 | 9.6325 | 3.619 | 3.588 | 3.626 | 3.596 | 3.749 | 83,652 | 3.6848 | -0.42% |
| 2010-12-21 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.500 | 24,005 | 225,847 | 9.4083 | 3.634 | 3.596 | 3.634 | 3.596 | 3.634 | 62,752 | 3.5990 | 1.06% |
| 2010-12-20 | 0 | 9.400 | 9.300 | 9.480 | 9.320 | 9.790 | 30,000 | 284,260 | 9.4753 | 3.596 | 3.558 | 3.626 | 3.565 | 3.745 | 78,424 | 3.6247 | -0.32% |
| 2010-12-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.607 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.607 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 9.430 | 9.310 | 9.450 | 9.300 | 9.560 | 28,000 | 261,280 | 9.3314 | 3.607 | 3.561 | 3.615 | 3.558 | 3.657 | 73,196 | 3.5696 | 0.64% |
| 2010-12-14 | 0 | 9.370 | 9.360 | 9.370 | 9.370 | 9.690 | 114,000 | 1,071,060 | 9.3953 | 3.584 | 3.581 | 3.584 | 3.584 | 3.707 | 298,012 | 3.5940 | -1.88% |
| 2010-12-13 | 0 | 9.550 | 9.500 | 9.580 | 9.500 | 9.600 | 16,000 | 152,960 | 9.5600 | 3.653 | 3.634 | 3.665 | 3.634 | 3.672 | 41,826 | 3.6570 | -1.14% |
| 2010-12-10 | 0 | 10.26 | 10.26 | 10.28 | 10.26 | 10.32 | 258,000 | 2,654,000 | 10.287 | 3.695 | 3.695 | 3.702 | 3.695 | 3.717 | 716,338 | 3.7050 | -0.58% |
| 2010-12-09 | 0 | 10.32 | 10.30 | 10.32 | 10.30 | 10.36 | 166,920 | 1,723,362 | 10.324 | 3.717 | 3.710 | 3.717 | 3.710 | 3.731 | 463,454 | 3.7185 | 0.19% |
| 2010-12-08 | 0 | 10.30 | 10.28 | 10.30 | 10.28 | 10.36 | 194,014 | 2,000,741 | 10.312 | 3.710 | 3.702 | 3.710 | 3.702 | 3.731 | 538,681 | 3.7141 | 0.78% |
| 2010-12-07 | 0 | 10.22 | 10.20 | 10.34 | 10.18 | 10.30 | 98,200 | 1,005,620 | 10.241 | 3.681 | 3.674 | 3.724 | 3.666 | 3.710 | 272,653 | 3.6883 | -1.35% |
| 2010-12-06 | 0 | 10.36 | 10.26 | 10.36 | 10.20 | 10.40 | 328,334 | 3,397,447 | 10.348 | 3.731 | 3.695 | 3.731 | 3.674 | 3.746 | 911,621 | 3.7268 | 0.58% |
| 2010-12-03 | 0 | 10.30 | 10.28 | 10.32 | 10.20 | 10.32 | 438,610 | 4,514,982 | 10.294 | 3.710 | 3.702 | 3.717 | 3.674 | 3.717 | 1,217,803 | 3.7075 | 0.59% |
| 2010-12-02 | 0 | 10.24 | 10.14 | 10.28 | 10.00 | 10.40 | 164,000 | 1,677,360 | 10.228 | 3.688 | 3.652 | 3.702 | 3.602 | 3.746 | 455,347 | 3.6837 | 2.20% |
| 2010-12-01 | 0 | 10.02 | 10.02 | 10.10 | 9.900 | 10.02 | 234,000 | 2,330,720 | 9.9603 | 3.609 | 3.609 | 3.638 | 3.566 | 3.609 | 649,702 | 3.5874 | 0.20% |
| 2010-11-30 | 0 | 10.00 | 9.990 | 10.00 | 9.970 | 10.20 | 647,400 | 6,490,206 | 10.025 | 3.602 | 3.598 | 3.602 | 3.591 | 3.674 | 1,797,510 | 3.6107 | 1.94% |
| 2010-11-29 | 0 | 9.810 | 9.800 | 9.850 | 9.510 | 10.40 | 676,800 | 6,634,840 | 9.8033 | 3.533 | 3.530 | 3.548 | 3.425 | 3.746 | 1,879,139 | 3.5308 | 12.76% |
| 2010-11-26 | 0 | 8.700 | 8.700 | 8.790 | 8.600 | 8.700 | 118,000 | 1,026,000 | 8.6949 | 3.133 | 3.133 | 3.166 | 3.097 | 3.133 | 327,628 | 3.1316 | 0.00% |
| 2010-11-25 | 0 | 8.700 | 8.570 | 8.700 | 8.550 | 8.700 | 44,000 | 379,420 | 8.6232 | 3.133 | 3.087 | 3.133 | 3.079 | 3.133 | 122,166 | 3.1058 | 1.16% |
| 2010-11-24 | 0 | 8.600 | 8.520 | 8.600 | 8.550 | 8.650 | 22,000 | 189,400 | 8.6091 | 3.097 | 3.069 | 3.097 | 3.079 | 3.115 | 61,083 | 3.1007 | 0.00% |
| 2010-11-23 | 0 | 8.600 | 8.420 | 8.600 | 8.420 | 8.600 | 8,000 | 68,040 | 8.5050 | 3.097 | 3.033 | 3.097 | 3.033 | 3.097 | 22,212 | 3.0632 | 0.00% |
| 2010-11-22 | 0 | 8.600 | 8.430 | 8.600 | 8.410 | 8.600 | 14,000 | 118,740 | 8.4814 | 3.097 | 3.036 | 3.097 | 3.029 | 3.097 | 38,871 | 3.0547 | 1.18% |
| 2010-11-19 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 26,000 | 221,000 | 8.5000 | 3.061 | 3.061 | 3.097 | 3.061 | 3.061 | 72,189 | 3.0614 | 0.00% |
| 2010-11-18 | 0 | 8.500 | 8.410 | 8.600 | 8.500 | 8.600 | 28,400 | 241,568 | 8.5059 | 3.061 | 3.029 | 3.097 | 3.061 | 3.097 | 78,853 | 3.0635 | 0.00% |
| 2010-11-17 | 0 | 8.500 | 8.410 | 8.590 | 8.410 | 8.500 | 68,000 | 573,720 | 8.4371 | 3.061 | 3.029 | 3.094 | 3.029 | 3.061 | 188,802 | 3.0387 | 0.59% |
| 2010-11-16 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.510 | 68,000 | 576,380 | 8.4762 | 3.043 | 3.043 | 3.061 | 3.043 | 3.065 | 188,802 | 3.0528 | -1.52% |
| 2010-11-15 | 0 | 8.580 | 8.500 | 8.700 | 8.500 | 8.580 | 38,000 | 323,320 | 8.5084 | 3.090 | 3.061 | 3.133 | 3.061 | 3.090 | 105,507 | 3.0644 | 0.94% |
| 2010-11-12 | 0 | 8.500 | 8.460 | 8.500 | 8.460 | 8.520 | 117,200 | 996,172 | 8.4998 | 3.061 | 3.047 | 3.061 | 3.047 | 3.069 | 325,406 | 3.0613 | 0.00% |
| 2010-11-11 | 0 | 8.500 | 8.500 | 8.650 | 8.450 | 8.680 | 52,000 | 446,340 | 8.5835 | 3.061 | 3.061 | 3.115 | 3.043 | 3.126 | 144,378 | 3.0915 | 0.00% |
| 2010-11-10 | 0 | 8.500 | 8.450 | 8.600 | 8.430 | 8.500 | 80,000 | 677,260 | 8.4658 | 3.061 | 3.043 | 3.097 | 3.036 | 3.061 | 222,120 | 3.0491 | 0.00% |
| 2010-11-09 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.550 | 73,514 | 622,699 | 8.4705 | 3.061 | 3.043 | 3.079 | 3.025 | 3.079 | 204,112 | 3.0508 | -2.30% |
| 2010-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.133 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-05 | 1 | 8.700 | 8.600 | 8.750 | 8.500 | 8.700 | 93,464 | 803,440 | 8.5963 | 3.133 | 3.097 | 3.151 | 3.061 | 3.133 | 259,503 | 3.0961 | 3.33% |
| 2010-11-04 | 0 | 8.420 | 8.410 | 8.450 | 8.410 | 8.420 | 66,000 | 555,660 | 8.4191 | 3.033 | 3.029 | 3.043 | 3.029 | 3.033 | 183,249 | 3.0323 | 0.24% |
| 2010-11-03 | 0 | 8.400 | 8.380 | 8.400 | 8.350 | 8.400 | 60,000 | 502,400 | 8.3733 | 3.025 | 3.018 | 3.025 | 3.007 | 3.025 | 166,590 | 3.0158 | 0.00% |
| 2010-11-02 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.400 | 25,741 | 215,942 | 8.3890 | 3.025 | 3.025 | 3.043 | 2.989 | 3.025 | 71,470 | 3.0214 | 0.12% |
| 2010-11-01 | 0 | 8.390 | 8.350 | 8.400 | 8.350 | 8.390 | 24,000 | 200,760 | 8.3650 | 3.022 | 3.007 | 3.025 | 3.007 | 3.022 | 66,636 | 3.0128 | 0.00% |
| 2010-10-29 | 0 | 8.390 | 8.340 | 8.390 | 8.330 | 8.390 | 18,000 | 150,420 | 8.3567 | 3.022 | 3.004 | 3.022 | 3.000 | 3.022 | 49,977 | 3.0098 | 0.36% |
| 2010-10-28 | 0 | 8.360 | 8.360 | 8.400 | 8.330 | 8.400 | 58,000 | 484,380 | 8.3514 | 3.011 | 3.011 | 3.025 | 3.000 | 3.025 | 161,037 | 3.0079 | -0.48% |
| 2010-10-27 | 0 | 8.400 | 8.360 | 8.400 | 8.360 | 8.400 | 68,000 | 568,880 | 8.3659 | 3.025 | 3.011 | 3.025 | 3.011 | 3.025 | 188,802 | 3.0131 | 0.00% |
| 2010-10-26 | 0 | 8.400 | 8.400 | 8.450 | 8.370 | 8.400 | 12,000 | 100,660 | 8.3883 | 3.025 | 3.025 | 3.043 | 3.015 | 3.025 | 33,318 | 3.0212 | 0.00% |
| 2010-10-25 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.410 | 28,000 | 235,220 | 8.4007 | 3.025 | 3.025 | 3.061 | 3.025 | 3.029 | 77,742 | 3.0256 | 0.12% |
| 2010-10-22 | 0 | 8.390 | 8.370 | 8.390 | 8.390 | 8.400 | 48,000 | 403,100 | 8.3979 | 3.022 | 3.015 | 3.022 | 3.022 | 3.025 | 133,272 | 3.0246 | 0.12% |
| 2010-10-21 | 0 | 8.380 | 8.350 | 8.420 | 8.380 | 8.450 | 60,373 | 507,576 | 8.4073 | 3.018 | 3.007 | 3.033 | 3.018 | 3.043 | 167,626 | 3.0280 | 0.00% |
| 2010-10-20 | 0 | 8.380 | 8.380 | 8.410 | 8.370 | 8.380 | 32,000 | 267,980 | 8.3744 | 3.018 | 3.018 | 3.029 | 3.015 | 3.018 | 88,848 | 3.0162 | -0.36% |
| 2010-10-19 | 0 | 8.410 | 8.400 | 8.420 | 8.380 | 8.420 | 82,000 | 688,940 | 8.4017 | 3.029 | 3.025 | 3.033 | 3.018 | 3.033 | 227,673 | 3.0260 | 0.36% |
| 2010-10-18 | 0 | 8.380 | 8.380 | 8.400 | 8.380 | 8.400 | 58,000 | 486,840 | 8.3938 | 3.018 | 3.018 | 3.025 | 3.018 | 3.025 | 161,037 | 3.0232 | -0.24% |
| 2010-10-15 | 0 | 8.400 | 8.350 | 8.400 | 8.380 | 8.400 | 130,000 | 1,089,900 | 8.3838 | 3.025 | 3.007 | 3.025 | 3.018 | 3.025 | 360,946 | 3.0196 | 0.00% |
| 2010-10-14 | 0 | 8.400 | 8.350 | 8.500 | 8.340 | 8.400 | 100,000 | 839,160 | 8.3916 | 3.025 | 3.007 | 3.061 | 3.004 | 3.025 | 277,651 | 3.0224 | 0.00% |
| 2010-10-13 | 0 | 8.400 | 8.330 | 8.400 | 8.320 | 8.400 | 8,000 | 66,860 | 8.3575 | 3.025 | 3.000 | 3.025 | 2.997 | 3.025 | 22,212 | 3.0101 | 0.12% |
| 2010-10-12 | 0 | 8.390 | 8.340 | 8.390 | 8.330 | 8.390 | 38,000 | 317,060 | 8.3437 | 3.022 | 3.004 | 3.022 | 3.000 | 3.022 | 105,507 | 3.0051 | -0.12% |
| 2010-10-11 | 0 | 8.400 | 8.370 | 8.400 | 8.370 | 8.430 | 62,000 | 521,240 | 8.4071 | 3.025 | 3.015 | 3.025 | 3.015 | 3.036 | 172,143 | 3.0279 | 0.36% |
| 2010-10-08 | 0 | 8.370 | 8.370 | 8.400 | 8.300 | 8.450 | 60,000 | 503,920 | 8.3987 | 3.015 | 3.015 | 3.025 | 2.989 | 3.043 | 166,590 | 3.0249 | 0.24% |
| 2010-10-07 | 0 | 8.350 | 8.320 | 8.350 | 8.280 | 8.390 | 22,000 | 184,280 | 8.3764 | 3.007 | 2.997 | 3.007 | 2.982 | 3.022 | 61,083 | 3.0169 | -0.48% |
| 2010-10-06 | 0 | 8.390 | 8.340 | 8.390 | 8.370 | 8.400 | 82,000 | 686,920 | 8.3771 | 3.022 | 3.004 | 3.022 | 3.015 | 3.025 | 227,673 | 3.0171 | 0.24% |
| 2010-10-05 | 0 | 8.370 | 8.350 | 8.370 | 8.300 | 8.370 | 8,000 | 66,680 | 8.3350 | 3.015 | 3.007 | 3.015 | 2.989 | 3.015 | 22,212 | 3.0020 | 0.24% |
| 2010-10-04 | 0 | 8.350 | 8.350 | 8.400 | 8.260 | 8.400 | 250,200 | 2,095,300 | 8.3745 | 3.007 | 3.007 | 3.025 | 2.975 | 3.025 | 694,682 | 3.0162 | 0.60% |
| 2010-09-30 | 0 | 8.300 | 8.300 | 8.400 | 8.240 | 8.300 | 32,000 | 264,960 | 8.2800 | 2.989 | 2.989 | 3.025 | 2.968 | 2.989 | 88,848 | 2.9822 | 0.61% |
| 2010-09-29 | 0 | 8.250 | 8.240 | 8.300 | 8.240 | 8.300 | 10,000 | 82,580 | 8.2580 | 2.971 | 2.968 | 2.989 | 2.968 | 2.989 | 27,765 | 2.9742 | 0.12% |
| 2010-09-28 | 0 | 8.240 | 8.230 | 8.240 | 8.240 | 8.290 | 134,000 | 1,108,040 | 8.2690 | 2.968 | 2.964 | 2.968 | 2.968 | 2.986 | 372,052 | 2.9782 | -0.72% |
| 2010-09-27 | 0 | 8.300 | 8.290 | 8.360 | 8.300 | 8.380 | 156,000 | 1,298,300 | 8.3224 | 2.989 | 2.986 | 3.011 | 2.989 | 3.018 | 433,135 | 2.9974 | -0.60% |
| 2010-09-24 | 0 | 8.350 | 8.330 | 8.350 | 8.330 | 8.400 | 68,000 | 569,560 | 8.3759 | 3.007 | 3.000 | 3.007 | 3.000 | 3.025 | 188,802 | 3.0167 | -0.60% |
| 2010-09-22 | 0 | 8.400 | 8.320 | 8.400 | 8.310 | 8.400 | 56,000 | 467,020 | 8.3396 | 3.025 | 2.997 | 3.025 | 2.993 | 3.025 | 155,484 | 3.0036 | 1.08% |
| 2010-09-21 | 0 | 8.310 | 8.300 | 8.400 | 8.310 | 8.310 | 12,000 | 99,720 | 8.3100 | 2.993 | 2.989 | 3.025 | 2.993 | 2.993 | 33,318 | 2.9930 | -1.07% |
| 2010-09-20 | 0 | 8.400 | 8.300 | 8.400 | 8.300 | 8.400 | 82,000 | 683,200 | 8.3317 | 3.025 | 2.989 | 3.025 | 2.989 | 3.025 | 227,673 | 3.0008 | 0.00% |
| 2010-09-17 | 0 | 8.400 | 8.330 | 8.400 | 8.300 | 8.400 | 20,000 | 167,400 | 8.3700 | 3.025 | 3.000 | 3.025 | 2.989 | 3.025 | 55,530 | 3.0146 | 0.00% |
| 2010-09-16 | 0 | 8.400 | 8.340 | 8.400 | 8.320 | 8.400 | 106,000 | 883,340 | 8.3334 | 3.025 | 3.004 | 3.025 | 2.997 | 3.025 | 294,310 | 3.0014 | 0.00% |
| 2010-09-15 | 0 | 8.400 | 8.310 | 8.400 | 8.310 | 8.400 | 14,000 | 116,880 | 8.3486 | 3.025 | 2.993 | 3.025 | 2.993 | 3.025 | 38,871 | 3.0069 | 0.00% |
| 2010-09-14 | 0 | 8.400 | 8.360 | 8.400 | 8.340 | 8.400 | 54,000 | 452,380 | 8.3774 | 3.025 | 3.011 | 3.025 | 3.004 | 3.025 | 149,931 | 3.0172 | -0.36% |
| 2010-09-13 | 0 | 8.430 | 8.430 | 8.440 | 8.320 | 8.450 | 84,000 | 706,360 | 8.4090 | 3.036 | 3.036 | 3.040 | 2.997 | 3.043 | 233,226 | 3.0286 | -0.24% |
| 2010-09-10 | 0 | 8.450 | 8.450 | 8.460 | 8.340 | 8.500 | 36,000 | 302,840 | 8.4122 | 3.043 | 3.043 | 3.047 | 3.004 | 3.061 | 99,954 | 3.0298 | -0.12% |
| 2010-09-09 | 0 | 8.460 | 8.320 | 8.460 | 8.310 | 8.460 | 46,000 | 385,100 | 8.3717 | 3.047 | 2.997 | 3.047 | 2.993 | 3.047 | 127,719 | 3.0152 | 0.36% |
| 2010-09-08 | 0 | 8.430 | 8.310 | 8.430 | 8.310 | 8.500 | 60,000 | 500,200 | 8.3367 | 3.036 | 2.993 | 3.036 | 2.993 | 3.061 | 166,590 | 3.0026 | 0.60% |
| 2010-09-07 | 0 | 8.380 | 8.380 | 8.400 | 8.350 | 8.400 | 68,000 | 568,840 | 8.3653 | 3.018 | 3.018 | 3.025 | 3.007 | 3.025 | 188,802 | 3.0129 | -0.83% |
| 2010-09-06 | 0 | 8.450 | 8.370 | 8.450 | 8.330 | 8.500 | 172,000 | 1,436,720 | 8.3530 | 3.043 | 3.015 | 3.043 | 3.000 | 3.061 | 477,559 | 3.0085 | 0.96% |
| 2010-09-03 | 0 | 8.370 | 8.370 | 8.400 | 8.350 | 8.500 | 52,000 | 436,920 | 8.4023 | 3.015 | 3.015 | 3.025 | 3.007 | 3.061 | 144,378 | 3.0262 | -0.36% |
| 2010-09-02 | 0 | 8.400 | 8.390 | 8.460 | 8.320 | 8.550 | 86,000 | 722,720 | 8.4037 | 3.025 | 3.022 | 3.047 | 2.997 | 3.079 | 238,779 | 3.0267 | -0.71% |
| 2010-09-01 | 0 | 9.010 | 9.000 | 9.050 | 8.810 | 9.100 | 494,000 | 4,415,760 | 8.9388 | 3.047 | 3.044 | 3.061 | 2.979 | 3.077 | 1,460,763 | 3.0229 | 2.62% |
| 2010-08-31 | 0 | 8.780 | 8.760 | 8.810 | 8.780 | 8.850 | 118,000 | 1,037,600 | 8.7932 | 2.969 | 2.962 | 2.979 | 2.969 | 2.993 | 348,927 | 2.9737 | -0.23% |
| 2010-08-30 | 0 | 8.800 | 8.800 | 8.880 | 8.780 | 8.900 | 134,000 | 1,181,660 | 8.8184 | 2.976 | 2.976 | 3.003 | 2.969 | 3.010 | 396,239 | 2.9822 | 0.11% |
| 2010-08-27 | 0 | 8.790 | 8.790 | 8.850 | 8.790 | 8.890 | 154,000 | 1,360,620 | 8.8352 | 2.973 | 2.973 | 2.993 | 2.973 | 3.006 | 455,380 | 2.9879 | -0.11% |
| 2010-08-26 | 0 | 8.800 | 8.760 | 8.800 | 8.760 | 8.800 | 24,000 | 210,720 | 8.7800 | 2.976 | 2.962 | 2.976 | 2.962 | 2.976 | 70,968 | 2.9692 | 0.46% |
| 2010-08-25 | 0 | 8.760 | 8.760 | 8.850 | 8.760 | 8.800 | 63,600 | 557,540 | 8.7664 | 2.962 | 2.962 | 2.993 | 2.962 | 2.976 | 188,066 | 2.9646 | 0.00% |
| 2010-08-24 | 0 | 8.760 | 8.730 | 8.760 | 8.720 | 8.880 | 156,000 | 1,368,660 | 8.7735 | 2.962 | 2.952 | 2.962 | 2.949 | 3.003 | 461,294 | 2.9670 | 0.00% |
| 2010-08-23 | 0 | 8.760 | 8.760 | 8.900 | 8.750 | 8.760 | 20,000 | 175,100 | 8.7550 | 2.962 | 2.962 | 3.010 | 2.959 | 2.962 | 59,140 | 2.9608 | -1.57% |
| 2010-08-20 | 0 | 8.900 | 8.800 | 8.900 | 8.720 | 8.900 | 186,000 | 1,633,120 | 8.7802 | 3.010 | 2.976 | 3.010 | 2.949 | 3.010 | 550,004 | 2.9693 | -0.56% |
| 2010-08-19 | 0 | 8.950 | 8.850 | 8.950 | 8.840 | 8.950 | 68,000 | 603,280 | 8.8718 | 3.027 | 2.993 | 3.027 | 2.990 | 3.027 | 201,077 | 3.0002 | 1.24% |
| 2010-08-18 | 0 | 8.840 | 8.820 | 8.850 | 8.830 | 8.990 | 102,000 | 902,520 | 8.8482 | 2.990 | 2.983 | 2.993 | 2.986 | 3.040 | 301,615 | 2.9923 | -0.67% |
| 2010-08-17 | 0 | 8.900 | 8.900 | 8.980 | 8.900 | 8.900 | 4,400 | 39,140 | 8.8955 | 3.010 | 3.010 | 3.037 | 3.010 | 3.010 | 13,011 | 3.0083 | -1.00% |
| 2010-08-16 | 0 | 8.990 | 8.900 | 8.990 | 8.770 | 8.990 | 88,000 | 788,240 | 8.9573 | 3.040 | 3.010 | 3.040 | 2.966 | 3.040 | 260,217 | 3.0292 | 0.00% |
| 2010-08-13 | 0 | 8.990 | 8.990 | 9.000 | 8.800 | 9.000 | 72,000 | 644,100 | 8.9458 | 3.040 | 3.040 | 3.044 | 2.976 | 3.044 | 212,905 | 3.0253 | 1.58% |
| 2010-08-12 | 0 | 8.850 | 8.900 | 8.950 | 8.750 | 8.900 | 44,000 | 389,860 | 8.8605 | 2.993 | 3.010 | 3.027 | 2.959 | 3.010 | 130,108 | 2.9964 | -1.12% |
| 2010-08-11 | 0 | 8.950 | 8.950 | 8.990 | 8.880 | 9.000 | 184,000 | 1,651,116 | 8.9735 | 3.027 | 3.027 | 3.040 | 3.003 | 3.044 | 544,090 | 3.0346 | 1.02% |
| 2010-08-10 | 0 | 8.860 | 8.840 | 8.900 | 8.650 | 8.940 | 202,400 | 1,787,532 | 8.8317 | 2.996 | 2.990 | 3.010 | 2.925 | 3.023 | 598,499 | 2.9867 | 0.23% |
| 2010-08-09 | 0 | 8.840 | 8.760 | 8.840 | 8.760 | 8.950 | 58,400 | 514,740 | 8.8140 | 2.990 | 2.962 | 2.990 | 2.962 | 3.027 | 172,689 | 2.9807 | 2.79% |
| 2010-08-06 | 0 | 8.600 | 8.540 | 8.620 | 8.500 | 8.600 | 72,000 | 613,780 | 8.5247 | 2.908 | 2.888 | 2.915 | 2.875 | 2.908 | 212,905 | 2.8829 | 0.00% |
| 2010-08-05 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 165,275 | 1,412,465 | 8.5462 | 2.908 | 2.875 | 2.908 | 2.875 | 2.908 | 488,720 | 2.8901 | 0.58% |
| 2010-08-04 | 0 | 8.550 | 8.450 | 8.600 | 8.450 | 8.600 | 64,000 | 543,280 | 8.4888 | 2.891 | 2.858 | 2.908 | 2.858 | 2.908 | 189,249 | 2.8707 | 0.35% |
| 2010-08-03 | 0 | 8.520 | 8.500 | 8.530 | 8.510 | 8.550 | 34,000 | 290,320 | 8.5388 | 2.881 | 2.875 | 2.885 | 2.878 | 2.891 | 100,538 | 2.8877 | -0.35% |
| 2010-08-02 | 0 | 8.550 | 8.550 | 8.580 | 8.460 | 8.550 | 64,600 | 550,024 | 8.5143 | 2.891 | 2.891 | 2.902 | 2.861 | 2.891 | 191,023 | 2.8794 | 1.79% |
| 2010-07-30 | 0 | 8.400 | 8.400 | 8.490 | 8.270 | 8.360 | 60,000 | 498,640 | 8.3107 | 2.841 | 2.841 | 2.871 | 2.797 | 2.827 | 177,421 | 2.8105 | 0.96% |
| 2010-07-29 | 0 | 8.320 | 8.320 | 8.340 | 8.210 | 8.320 | 90,000 | 745,088 | 8.2788 | 2.814 | 2.814 | 2.820 | 2.776 | 2.814 | 266,131 | 2.7997 | 0.00% |
| 2010-07-28 | 0 | 8.320 | 8.300 | 8.350 | 8.260 | 8.320 | 102,640 | 851,468 | 8.2957 | 2.814 | 2.807 | 2.824 | 2.793 | 2.814 | 303,508 | 2.8054 | -0.95% |
| 2010-07-27 | 0 | 8.400 | 8.300 | 8.400 | 8.250 | 8.400 | 104,000 | 865,560 | 8.3227 | 2.841 | 2.807 | 2.841 | 2.790 | 2.841 | 307,529 | 2.8146 | 0.00% |
| 2010-07-26 | 0 | 8.400 | 8.380 | 8.420 | 8.350 | 8.400 | 120,626 | 1,011,216 | 8.3831 | 2.841 | 2.834 | 2.847 | 2.824 | 2.841 | 356,692 | 2.8350 | -0.59% |
| 2010-07-23 | 0 | 8.450 | 8.420 | 8.450 | 8.390 | 8.490 | 68,420 | 577,523 | 8.4409 | 2.858 | 2.847 | 2.858 | 2.837 | 2.871 | 202,319 | 2.8545 | 0.00% |
| 2010-07-22 | 0 | 8.450 | 8.450 | 8.460 | 8.380 | 8.450 | 104,880 | 880,702 | 8.3972 | 2.858 | 2.858 | 2.861 | 2.834 | 2.858 | 310,131 | 2.8398 | 0.60% |
| 2010-07-21 | 0 | 8.400 | 8.400 | 8.440 | 8.400 | 8.500 | 132,000 | 1,112,340 | 8.4268 | 2.841 | 2.841 | 2.854 | 2.841 | 2.875 | 390,325 | 2.8498 | 1.20% |
| 2010-07-20 | 0 | 8.300 | 8.200 | 8.300 | 8.210 | 8.400 | 113,097 | 939,973 | 8.3112 | 2.807 | 2.773 | 2.807 | 2.776 | 2.841 | 334,429 | 2.8107 | 0.97% |
| 2010-07-19 | 0 | 8.220 | 8.100 | 8.230 | 8.100 | 8.220 | 78,000 | 635,720 | 8.1503 | 2.780 | 2.739 | 2.783 | 2.739 | 2.780 | 230,647 | 2.7562 | 1.99% |
| 2010-07-16 | 0 | 8.060 | 8.000 | 8.060 | 7.900 | 8.080 | 90,000 | 725,840 | 8.0649 | 2.726 | 2.705 | 2.726 | 2.672 | 2.732 | 266,131 | 2.7274 | 0.00% |
| 2010-07-15 | 0 | 8.060 | 8.000 | 8.100 | 7.900 | 8.060 | 90,800 | 725,028 | 7.9849 | 2.726 | 2.705 | 2.739 | 2.672 | 2.726 | 268,497 | 2.7003 | 0.75% |
| 2010-07-14 | 0 | 8.000 | 8.000 | 8.020 | 7.970 | 8.020 | 177,883 | 1,422,396 | 7.9962 | 2.705 | 2.705 | 2.712 | 2.695 | 2.712 | 526,002 | 2.7042 | 0.38% |
| 2010-07-13 | 0 | 7.970 | 7.900 | 7.990 | 7.940 | 7.980 | 46,000 | 366,640 | 7.9704 | 2.695 | 2.672 | 2.702 | 2.685 | 2.699 | 136,023 | 2.6954 | 0.25% |
| 2010-07-12 | 0 | 7.950 | 7.930 | 7.950 | 7.870 | 8.000 | 70,000 | 554,480 | 7.9211 | 2.689 | 2.682 | 2.689 | 2.661 | 2.705 | 206,991 | 2.6788 | 2.19% |
| 2010-07-09 | 0 | 7.780 | 7.780 | 7.910 | 7.780 | 7.940 | 240,000 | 1,877,060 | 7.8211 | 2.631 | 2.631 | 2.675 | 2.631 | 2.685 | 709,683 | 2.6449 | -0.26% |
| 2010-07-08 | 0 | 7.800 | 7.800 | 7.830 | 7.800 | 7.890 | 157,785 | 1,235,572 | 7.8307 | 2.638 | 2.638 | 2.648 | 2.638 | 2.668 | 466,572 | 2.6482 | 0.52% |
| 2010-07-07 | 0 | 7.760 | 7.760 | 7.790 | 7.710 | 7.760 | 116,000 | 899,020 | 7.7502 | 2.624 | 2.624 | 2.634 | 2.607 | 2.624 | 343,013 | 2.6209 | 0.00% |
| 2010-07-06 | 0 | 7.760 | 7.750 | 7.780 | 7.650 | 7.760 | 96,000 | 741,040 | 7.7192 | 2.624 | 2.621 | 2.631 | 2.587 | 2.624 | 283,873 | 2.6105 | 0.78% |
| 2010-07-05 | 0 | 7.700 | 7.700 | 7.750 | 7.680 | 7.700 | 80,896 | 621,156 | 7.6785 | 2.604 | 2.604 | 2.621 | 2.597 | 2.604 | 239,210 | 2.5967 | -0.65% |
| 2010-07-02 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.850 | 506,918 | 3,930,903 | 7.7545 | 2.621 | 2.621 | 2.638 | 2.621 | 2.655 | 1,498,962 | 2.6224 | -0.64% |
| 2010-06-30 | 0 | 7.800 | 7.780 | 7.810 | 7.700 | 7.820 | 314,564 | 2,449,682 | 7.7875 | 2.638 | 2.631 | 2.641 | 2.604 | 2.645 | 930,169 | 2.6336 | 1.69% |
| 2010-06-29 | 0 | 7.670 | 7.620 | 7.700 | 7.560 | 7.700 | 478,000 | 3,648,600 | 7.6331 | 2.594 | 2.577 | 2.604 | 2.557 | 2.604 | 1,413,451 | 2.5813 | 0.92% |
| 2010-06-28 | 0 | 7.600 | 7.590 | 7.620 | 7.460 | 7.630 | 448,600 | 3,401,032 | 7.5814 | 2.570 | 2.567 | 2.577 | 2.523 | 2.580 | 1,326,515 | 2.5639 | 2.70% |
| 2010-06-25 | 0 | 7.400 | 7.400 | 7.430 | 7.350 | 7.550 | 485,693 | 3,617,030 | 7.4472 | 2.503 | 2.503 | 2.513 | 2.486 | 2.553 | 1,436,200 | 2.5185 | 0.68% |
| 2010-06-24 | 0 | 7.350 | 7.350 | 7.380 | 7.250 | 7.390 | 592,016 | 4,335,376 | 7.3231 | 2.486 | 2.486 | 2.496 | 2.452 | 2.499 | 1,750,598 | 2.4765 | 5.45% |
| 2010-06-23 | 0 | 6.970 | 6.860 | 6.990 | 6.900 | 7.040 | 76,167 | 530,271 | 6.9620 | 2.357 | 2.320 | 2.364 | 2.333 | 2.381 | 225,227 | 2.3544 | -0.99% |
| 2010-06-22 | 0 | 7.040 | 6.970 | 7.040 | 6.980 | 7.100 | 298,000 | 2,097,840 | 7.0397 | 2.381 | 2.357 | 2.381 | 2.360 | 2.401 | 881,189 | 2.3807 | 0.00% |
| 2010-06-21 | 0 | 7.040 | 6.940 | 7.040 | 6.900 | 7.050 | 140,000 | 978,300 | 6.9879 | 2.381 | 2.347 | 2.381 | 2.333 | 2.384 | 413,982 | 2.3631 | 2.03% |
| 2010-06-18 | 0 | 6.900 | 6.730 | 6.900 | 6.650 | 6.900 | 258,000 | 1,721,480 | 6.6724 | 2.333 | 2.276 | 2.333 | 2.249 | 2.333 | 762,909 | 2.2565 | 3.76% |
| 2010-06-17 | 0 | 6.650 | 6.650 | 6.720 | 6.630 | 6.800 | 454,400 | 3,026,932 | 6.6614 | 2.249 | 2.249 | 2.273 | 2.242 | 2.300 | 1,343,666 | 2.2527 | -1.34% |
| 2010-06-15 | 0 | 6.740 | 6.640 | 6.740 | 6.450 | 6.740 | 528,000 | 3,470,120 | 6.5722 | 2.279 | 2.246 | 2.279 | 2.181 | 2.279 | 1,561,302 | 2.2226 | 2.12% |
| 2010-06-14 | 0 | 6.600 | 6.550 | 6.600 | 6.420 | 6.600 | 196,000 | 1,263,720 | 6.4476 | 2.232 | 2.215 | 2.232 | 2.171 | 2.232 | 579,574 | 2.1804 | 2.80% |
| 2010-06-11 | 0 | 6.420 | 6.420 | 6.450 | 6.400 | 6.500 | 300,000 | 1,941,300 | 6.4710 | 2.171 | 2.171 | 2.181 | 2.164 | 2.198 | 887,103 | 2.1884 | -0.47% |
| 2010-06-10 | 0 | 6.450 | 6.360 | 6.450 | 6.310 | 6.450 | 14,000 | 89,360 | 6.3829 | 2.181 | 2.151 | 2.181 | 2.134 | 2.181 | 41,398 | 2.1586 | 0.47% |
| 2010-06-09 | 0 | 6.420 | 6.320 | 6.420 | 6.320 | 6.420 | 20,000 | 127,440 | 6.3720 | 2.171 | 2.137 | 2.171 | 2.137 | 2.171 | 59,140 | 2.1549 | -0.31% |
| 2010-06-08 | 0 | 6.440 | 6.440 | 6.450 | 6.350 | 6.450 | 4,000 | 25,600 | 6.4000 | 2.178 | 2.178 | 2.181 | 2.147 | 2.181 | 11,828 | 2.1643 | 0.16% |
| 2010-06-07 | 0 | 6.430 | 6.350 | 6.450 | 6.320 | 6.430 | 19,000 | 120,780 | 6.3568 | 2.174 | 2.147 | 2.181 | 2.137 | 2.174 | 56,183 | 2.1498 | -0.62% |
| 2010-06-04 | 0 | 6.470 | 6.470 | 6.480 | 6.400 | 6.450 | 28,000 | 179,300 | 6.4036 | 2.188 | 2.188 | 2.191 | 2.164 | 2.181 | 82,796 | 2.1656 | -0.15% |
| 2010-06-03 | 0 | 6.480 | 6.480 | 6.490 | 6.300 | 6.460 | 45,000 | 288,060 | 6.4013 | 2.191 | 2.191 | 2.195 | 2.131 | 2.185 | 133,066 | 2.1648 | 0.31% |
| 2010-06-02 | 0 | 6.460 | 6.350 | 6.460 | 6.360 | 6.460 | 12,000 | 77,000 | 6.4167 | 2.185 | 2.147 | 2.185 | 2.151 | 2.185 | 35,484 | 2.1700 | 0.94% |
| 2010-06-01 | 0 | 6.400 | 6.360 | 6.450 | 6.300 | 6.400 | 6,400 | 40,736 | 6.3650 | 2.164 | 2.151 | 2.181 | 2.131 | 2.164 | 18,925 | 2.1525 | 0.00% |
| 2010-05-31 | 0 | 6.400 | 6.350 | 6.400 | 6.310 | 6.400 | 44,000 | 279,220 | 6.3459 | 2.164 | 2.147 | 2.164 | 2.134 | 2.164 | 130,108 | 2.1461 | 0.00% |
| 2010-05-28 | 0 | 6.400 | 6.400 | 6.460 | 6.400 | 6.480 | 52,000 | 335,080 | 6.4438 | 2.164 | 2.164 | 2.185 | 2.164 | 2.191 | 153,765 | 2.1792 | -1.54% |
| 2010-05-27 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 24,000 | 154,900 | 6.4542 | 2.198 | 2.164 | 2.198 | 2.181 | 2.198 | 70,968 | 2.1827 | 0.31% |
| 2010-05-26 | 0 | 6.480 | 6.300 | 6.480 | 6.300 | 6.600 | 50,000 | 318,660 | 6.3732 | 2.191 | 2.131 | 2.191 | 2.131 | 2.232 | 147,851 | 2.1553 | -1.82% |
| 2010-05-25 | 0 | 6.600 | 6.300 | 6.600 | - | - | 4,000 | 25,640 | 6.4100 | 2.232 | 2.131 | 2.232 | - | - | 11,828 | 2.1677 | -1.20% |
| 2010-05-24 | 0 | 6.680 | 6.400 | 6.680 | - | - | 0 | 0 | - | 2.259 | 2.164 | 2.259 | - | - | 0 | - | -0.30% |
| 2010-05-20 | 0 | 6.700 | 6.400 | 6.700 | 6.400 | 6.700 | 58,000 | 377,160 | 6.5028 | 2.266 | 2.164 | 2.266 | 2.164 | 2.266 | 171,507 | 2.1991 | -0.59% |
| 2010-05-19 | 0 | 6.740 | 6.700 | 6.740 | 6.600 | 6.740 | 22,000 | 145,480 | 6.6127 | 2.279 | 2.266 | 2.279 | 2.232 | 2.279 | 65,054 | 2.2363 | 0.00% |
| 2010-05-18 | 0 | 6.740 | - | 6.740 | - | - | 0 | 0 | - | 2.279 | - | 2.279 | - | - | 0 | - | -0.88% |
| 2010-05-17 | 0 | 6.800 | 6.700 | 6.800 | 6.700 | 6.800 | 16,000 | 107,520 | 6.7200 | 2.300 | 2.266 | 2.300 | 2.266 | 2.300 | 47,312 | 2.2726 | 0.00% |
| 2010-05-14 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.300 | 2.266 | 2.300 | - | - | 0 | - | 0.00% |
| 2010-05-13 | 0 | 6.800 | 6.710 | 6.800 | 6.750 | 6.800 | 6,000 | 40,700 | 6.7833 | 2.300 | 2.269 | 2.300 | 2.283 | 2.300 | 17,742 | 2.2940 | 0.00% |
| 2010-05-12 | 0 | 6.800 | 6.660 | 6.800 | 6.700 | 6.800 | 34,400 | 230,620 | 6.7041 | 2.300 | 2.252 | 2.300 | 2.266 | 2.300 | 101,721 | 2.2672 | 0.00% |
| 2010-05-11 | 0 | 6.800 | 6.800 | 6.900 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 2.300 | 2.300 | 2.333 | 2.266 | 2.266 | 5,914 | 2.2658 | 0.00% |
| 2010-05-10 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 12,200 | 82,936 | 6.7980 | 2.300 | 2.300 | 2.317 | 2.300 | 2.300 | 36,076 | 2.2990 | 0.00% |
| 2010-05-07 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.300 | 2.266 | 2.300 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 6.800 | 6.710 | 6.850 | 6.750 | 6.840 | 129,241 | 876,443 | 6.7815 | 2.300 | 2.269 | 2.317 | 2.283 | 2.313 | 382,167 | 2.2934 | -0.73% |
| 2010-05-05 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.850 | 42,000 | 285,700 | 6.8024 | 2.317 | 2.300 | 2.317 | 2.300 | 2.317 | 124,194 | 2.3004 | -2.14% |
| 2010-05-04 | 0 | 7.000 | 6.900 | 7.000 | - | - | 0 | 0 | - | 2.367 | 2.333 | 2.367 | - | - | 0 | - | 0.00% |
| 2010-05-03 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 18,000 | 126,000 | 7.0000 | 2.367 | 2.333 | 2.367 | 2.367 | 2.367 | 53,226 | 2.3673 | 0.00% |
| 2010-04-30 | 0 | 7.000 | 6.900 | 7.000 | 6.880 | 7.000 | 40,000 | 279,480 | 6.9870 | 2.367 | 2.333 | 2.367 | 2.327 | 2.367 | 118,280 | 2.3629 | 0.00% |
| 2010-04-29 | 0 | 7.000 | 6.920 | 7.000 | - | - | 0 | 0 | - | 2.367 | 2.340 | 2.367 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 12,000 | 83,200 | 6.9333 | 2.367 | 2.333 | 2.367 | 2.333 | 2.367 | 35,484 | 2.3447 | 1.45% |
| 2010-04-27 | 0 | 6.900 | 6.850 | 6.910 | 6.850 | 6.910 | 20,200 | 138,880 | 6.8752 | 2.333 | 2.317 | 2.337 | 2.317 | 2.337 | 59,732 | 2.3251 | 0.15% |
| 2010-04-26 | 0 | 6.890 | 6.890 | 6.930 | 6.890 | 6.900 | 54,000 | 372,540 | 6.8989 | 2.330 | 2.330 | 2.344 | 2.330 | 2.333 | 159,679 | 2.3331 | -0.14% |
| 2010-04-23 | 0 | 6.900 | 6.890 | 6.950 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 2.333 | 2.330 | 2.350 | 2.333 | 2.333 | 17,742 | 2.3334 | 0.00% |
| 2010-04-22 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 2.333 | 2.333 | 2.350 | 2.333 | 2.333 | 23,656 | 2.3334 | -0.43% |
| 2010-04-21 | 0 | 6.930 | 6.900 | 6.940 | 6.930 | 6.930 | 6,000 | 41,580 | 6.9300 | 2.344 | 2.333 | 2.347 | 2.344 | 2.344 | 17,742 | 2.3436 | -0.14% |
| 2010-04-20 | 0 | 6.940 | 6.900 | 6.940 | 6.900 | 6.940 | 54,000 | 373,420 | 6.9152 | 2.347 | 2.333 | 2.347 | 2.333 | 2.347 | 159,679 | 2.3386 | 0.14% |
| 2010-04-19 | 0 | 6.930 | 6.900 | 6.930 | 6.920 | 6.930 | 22,000 | 152,340 | 6.9245 | 2.344 | 2.333 | 2.344 | 2.340 | 2.344 | 65,054 | 2.3417 | -1.28% |
| 2010-04-16 | 0 | 7.020 | 6.960 | 7.020 | 6.960 | 7.020 | 6,000 | 41,880 | 6.9800 | 2.374 | 2.354 | 2.374 | 2.354 | 2.374 | 17,742 | 2.3605 | 0.29% |
| 2010-04-15 | 0 | 7.000 | 6.960 | 7.000 | 7.020 | 7.020 | 4,200 | 29,460 | 7.0143 | 2.367 | 2.354 | 2.367 | 2.374 | 2.374 | 12,419 | 2.3721 | -0.28% |
| 2010-04-14 | 0 | 7.020 | 7.000 | 7.020 | 6.980 | 7.020 | 37,584 | 263,210 | 7.0032 | 2.374 | 2.367 | 2.374 | 2.360 | 2.374 | 111,136 | 2.3684 | 0.29% |
| 2010-04-13 | 0 | 7.000 | 7.000 | 7.030 | 7.000 | 7.030 | 46,400 | 325,372 | 7.0123 | 2.367 | 2.367 | 2.377 | 2.367 | 2.377 | 137,205 | 2.3714 | 0.00% |
| 2010-04-12 | 0 | 7.000 | 6.980 | 7.000 | 7.000 | 7.000 | 54,000 | 378,000 | 7.0000 | 2.367 | 2.360 | 2.367 | 2.367 | 2.367 | 159,679 | 2.3673 | -0.28% |
| 2010-04-09 | 0 | 7.020 | 7.000 | 7.020 | 6.950 | 7.060 | 68,000 | 477,180 | 7.0174 | 2.374 | 2.367 | 2.374 | 2.350 | 2.388 | 201,077 | 2.3731 | 0.29% |
| 2010-04-08 | 0 | 7.000 | 6.920 | 7.000 | 6.890 | 7.060 | 70,500 | 495,110 | 7.0228 | 2.367 | 2.340 | 2.367 | 2.330 | 2.388 | 208,469 | 2.3750 | 2.49% |
| 2010-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 2.310 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 6.830 | 6.820 | 6.830 | 6.760 | 6.900 | 8,700 | 59,190 | 6.8034 | 2.310 | 2.306 | 2.310 | 2.286 | 2.333 | 25,726 | 2.3008 | -0.87% |
| 2010-03-31 | 0 | 6.890 | 6.800 | 6.890 | 6.700 | 6.900 | 14,640 | 100,500 | 6.8648 | 2.330 | 2.300 | 2.330 | 2.266 | 2.333 | 43,291 | 2.3215 | -0.14% |
| 2010-03-30 | 0 | 6.900 | 6.800 | 6.900 | 6.800 | 6.900 | 63,393 | 431,473 | 6.8063 | 2.333 | 2.300 | 2.333 | 2.300 | 2.333 | 187,454 | 2.3018 | 0.00% |
| 2010-03-29 | 0 | 6.900 | 6.830 | 6.900 | 6.800 | 6.900 | 195,203 | 1,332,280 | 6.8251 | 2.333 | 2.310 | 2.333 | 2.300 | 2.333 | 577,217 | 2.3081 | 1.02% |
| 2010-03-26 | 0 | 6.830 | 6.810 | 6.830 | 6.800 | 6.950 | 40,000 | 273,120 | 6.8280 | 2.310 | 2.303 | 2.310 | 2.300 | 2.350 | 118,280 | 2.3091 | -1.59% |
| 2010-03-25 | 0 | 6.940 | 6.800 | 6.940 | 6.800 | 6.940 | 36,000 | 245,320 | 6.8144 | 2.347 | 2.300 | 2.347 | 2.300 | 2.347 | 106,452 | 2.3045 | -0.14% |
| 2010-03-24 | 0 | 6.950 | 6.800 | 6.950 | 6.830 | 6.950 | 46,000 | 314,700 | 6.8413 | 2.350 | 2.300 | 2.350 | 2.310 | 2.350 | 136,023 | 2.3136 | 0.72% |
| 2010-03-23 | 0 | 6.900 | 6.850 | 6.900 | 6.840 | 6.900 | 72,000 | 492,820 | 6.8447 | 2.333 | 2.317 | 2.333 | 2.313 | 2.333 | 212,905 | 2.3147 | -0.72% |
| 2010-03-22 | 0 | 6.950 | 6.820 | 6.950 | 6.820 | 6.950 | 56,200 | 384,040 | 6.8335 | 2.350 | 2.306 | 2.350 | 2.306 | 2.350 | 166,184 | 2.3109 | -0.43% |
| 2010-03-19 | 0 | 6.980 | 6.800 | 6.980 | - | - | 0 | 0 | - | 2.360 | 2.300 | 2.360 | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 6.980 | 6.830 | 6.980 | 6.820 | 6.980 | 14,000 | 95,960 | 6.8543 | 2.360 | 2.310 | 2.360 | 2.306 | 2.360 | 41,398 | 2.3180 | 0.00% |
| 2010-03-17 | 0 | 6.980 | 6.800 | 6.980 | 6.700 | 6.980 | 18,000 | 122,200 | 6.7889 | 2.360 | 2.300 | 2.360 | 2.266 | 2.360 | 53,226 | 2.2959 | 0.00% |
| 2010-03-16 | 0 | 6.980 | 6.760 | 6.980 | 6.760 | 6.990 | 26,000 | 176,300 | 6.7808 | 2.360 | 2.286 | 2.360 | 2.286 | 2.364 | 76,882 | 2.2931 | -0.29% |
| 2010-03-15 | 0 | 7.000 | 6.910 | 7.000 | 6.800 | 7.080 | 802,000 | 5,602,060 | 6.9851 | 2.367 | 2.337 | 2.367 | 2.300 | 2.394 | 2,371,523 | 2.3622 | 4.79% |
| 2010-03-12 | 0 | 6.680 | 6.550 | 6.680 | 6.680 | 6.680 | 10,000 | 66,800 | 6.6800 | 2.259 | 2.215 | 2.259 | 2.259 | 2.259 | 29,570 | 2.2590 | 2.77% |
| 2010-03-11 | 0 | 6.500 | 6.420 | 6.500 | 6.520 | 6.520 | 2,000 | 13,040 | 6.5200 | 2.198 | 2.171 | 2.198 | 2.205 | 2.205 | 5,914 | 2.2049 | 0.00% |
| 2010-03-10 | 0 | 6.500 | 6.420 | 6.500 | 6.490 | 6.500 | 32,000 | 207,900 | 6.4969 | 2.198 | 2.171 | 2.198 | 2.195 | 2.198 | 94,624 | 2.1971 | 0.15% |
| 2010-03-09 | 0 | 6.490 | 6.400 | 6.490 | 6.320 | 6.500 | 14,800 | 95,640 | 6.4622 | 2.195 | 2.164 | 2.195 | 2.137 | 2.198 | 43,764 | 2.1854 | 1.41% |
| 2010-03-08 | 0 | 6.400 | 6.350 | 6.540 | - | - | 0 | 0 | - | 2.164 | 2.147 | 2.212 | - | - | 0 | - | 0.00% |
| 2010-03-05 | 0 | 6.400 | 6.360 | 6.450 | 6.360 | 6.400 | 10,000 | 63,680 | 6.3680 | 2.164 | 2.151 | 2.181 | 2.151 | 2.164 | 29,570 | 2.1535 | 0.63% |
| 2010-03-04 | 0 | 6.360 | 6.360 | 6.480 | 6.360 | 6.360 | 6,000 | 38,160 | 6.3600 | 2.151 | 2.151 | 2.191 | 2.151 | 2.151 | 17,742 | 2.1508 | -1.85% |
| 2010-03-03 | 0 | 6.480 | 6.350 | 6.480 | 6.500 | 6.500 | 6,200 | 40,296 | 6.4994 | 2.191 | 2.147 | 2.191 | 2.198 | 2.198 | 18,333 | 2.1979 | 0.47% |
| 2010-03-02 | 0 | 6.450 | 6.330 | 6.450 | 6.300 | 6.500 | 46,000 | 295,600 | 6.4261 | 2.181 | 2.141 | 2.181 | 2.131 | 2.198 | 136,023 | 2.1732 | 0.00% |
| 2010-03-01 | 0 | 6.450 | 6.320 | 6.450 | 6.300 | 6.450 | 48,069 | 304,828 | 6.3415 | 2.181 | 2.137 | 2.181 | 2.131 | 2.181 | 142,141 | 2.1446 | 0.78% |
| 2010-02-26 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 2.164 | 2.114 | 2.164 | 2.164 | 2.164 | 11,828 | 2.1643 | 1.11% |
| 2010-02-25 | 0 | 6.330 | 6.320 | 6.330 | - | - | 0 | 0 | - | 2.141 | 2.137 | 2.141 | - | - | 0 | - | -1.09% |
| 2010-02-24 | 0 | 6.400 | 6.300 | 6.430 | 6.250 | 6.400 | 36,000 | 225,600 | 6.2667 | 2.164 | 2.131 | 2.174 | 2.114 | 2.164 | 106,452 | 2.1193 | 0.00% |
| 2010-02-23 | 0 | 6.400 | 6.400 | 6.450 | 6.250 | 6.250 | 2,000 | 12,500 | 6.2500 | 2.164 | 2.164 | 2.181 | 2.114 | 2.114 | 5,914 | 2.1136 | 0.00% |
| 2010-02-22 | 0 | 6.400 | 6.260 | 6.440 | 6.400 | 6.450 | 22,200 | 142,590 | 6.4230 | 2.164 | 2.117 | 2.178 | 2.164 | 2.181 | 65,646 | 2.1721 | 1.59% |
| 2010-02-19 | 0 | 6.300 | 6.060 | 6.350 | - | - | 0 | 0 | - | 2.131 | 2.049 | 2.147 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.131 | 2.097 | 2.131 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 6.300 | 6.250 | 6.360 | 6.300 | 6.400 | 14,200 | 89,200 | 6.2817 | 2.131 | 2.114 | 2.151 | 2.131 | 2.164 | 41,990 | 2.1243 | 0.32% |
| 2010-02-12 | 0 | 6.280 | 6.100 | 6.280 | 6.280 | 6.480 | 40,000 | 254,400 | 6.3600 | 2.124 | 2.063 | 2.124 | 2.124 | 2.191 | 118,280 | 2.1508 | -0.32% |
| 2010-02-11 | 0 | 6.300 | - | 6.440 | - | - | 0 | 0 | - | 2.131 | - | 2.178 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 6.300 | 6.140 | 6.300 | - | - | 0 | 0 | - | 2.131 | 2.076 | 2.131 | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 6.300 | 6.140 | 6.300 | - | - | 0 | 0 | - | 2.131 | 2.076 | 2.131 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 6.300 | 6.110 | 6.350 | 6.250 | 6.300 | 12,300 | 77,115 | 6.2695 | 2.131 | 2.066 | 2.147 | 2.114 | 2.131 | 36,371 | 2.1202 | -0.94% |
| 2010-02-05 | 0 | 6.360 | 6.050 | 6.360 | 6.100 | 6.360 | 22,000 | 135,180 | 6.1445 | 2.151 | 2.046 | 2.151 | 2.063 | 2.151 | 65,054 | 2.0780 | 0.00% |
| 2010-02-04 | 0 | 6.360 | 6.260 | 6.380 | 6.260 | 6.450 | 18,200 | 115,140 | 6.3264 | 2.151 | 2.117 | 2.158 | 2.117 | 2.181 | 53,818 | 2.1394 | -0.62% |
| 2010-02-03 | 0 | 6.400 | 6.250 | 6.400 | 6.380 | 6.450 | 42,000 | 269,360 | 6.4133 | 2.164 | 2.114 | 2.164 | 2.158 | 2.181 | 124,194 | 2.1689 | 0.31% |
| 2010-02-02 | 0 | 6.380 | 6.300 | 6.450 | 6.250 | 6.380 | 38,000 | 240,080 | 6.3179 | 2.158 | 2.131 | 2.181 | 2.114 | 2.158 | 112,366 | 2.1366 | 2.08% |
| 2010-02-01 | 0 | 6.250 | 6.150 | 6.250 | 6.300 | 6.450 | 24,000 | 151,500 | 6.3125 | 2.114 | 2.080 | 2.114 | 2.131 | 2.181 | 70,968 | 2.1348 | -2.04% |
| 2010-01-29 | 0 | 6.380 | - | 6.380 | - | - | 0 | 0 | - | 2.158 | - | 2.158 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 6.380 | - | 6.380 | - | - | 0 | 0 | - | 2.158 | - | 2.158 | - | - | 0 | - | -0.31% |
| 2010-01-27 | 0 | 6.400 | 6.240 | 6.400 | 6.220 | 6.450 | 56,000 | 355,220 | 6.3432 | 2.164 | 2.110 | 2.164 | 2.103 | 2.181 | 165,593 | 2.1451 | 0.00% |
| 2010-01-26 | 0 | 6.400 | 6.220 | 6.400 | 6.210 | 6.400 | 38,000 | 238,640 | 6.2800 | 2.164 | 2.103 | 2.164 | 2.100 | 2.164 | 112,366 | 2.1238 | -1.23% |
| 2010-01-25 | 0 | 6.480 | 6.290 | 6.640 | - | - | 0 | 0 | - | 2.191 | 2.127 | 2.246 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 6.480 | 6.330 | 6.500 | 6.300 | 6.500 | 166,000 | 1,054,480 | 6.3523 | 2.191 | 2.141 | 2.198 | 2.131 | 2.198 | 490,864 | 2.1482 | -2.56% |
| 2010-01-21 | 0 | 6.650 | 6.540 | 6.650 | - | - | 0 | 0 | - | 2.249 | 2.212 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 6.650 | 6.520 | 6.650 | - | - | 0 | 0 | - | 2.249 | 2.205 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-01-19 | 0 | 6.650 | 6.580 | 6.650 | 6.550 | 6.650 | 26,000 | 171,440 | 6.5938 | 2.249 | 2.225 | 2.249 | 2.215 | 2.249 | 76,882 | 2.2299 | 0.00% |
| 2010-01-18 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.650 | 18,000 | 118,600 | 6.5889 | 2.249 | 2.232 | 2.249 | 2.215 | 2.249 | 53,226 | 2.2282 | 0.76% |
| 2010-01-15 | 0 | 6.600 | 6.550 | 6.640 | 6.600 | 6.600 | 70,000 | 461,600 | 6.5943 | 2.232 | 2.215 | 2.246 | 2.232 | 2.232 | 206,991 | 2.2301 | 0.00% |
| 2010-01-14 | 0 | 6.600 | 6.560 | 6.650 | - | - | 0 | 0 | - | 2.232 | 2.218 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 6.600 | 6.580 | 6.650 | 6.580 | 6.600 | 126,000 | 831,520 | 6.5994 | 2.232 | 2.225 | 2.249 | 2.225 | 2.232 | 372,583 | 2.2318 | -2.65% |
| 2010-01-12 | 0 | 6.780 | 6.780 | 6.800 | 6.650 | 6.750 | 12,000 | 80,600 | 6.7167 | 2.293 | 2.293 | 2.300 | 2.249 | 2.283 | 35,484 | 2.2714 | 0.44% |
| 2010-01-11 | 0 | 6.750 | 6.650 | 6.750 | 6.700 | 6.750 | 64,000 | 430,700 | 6.7297 | 2.283 | 2.249 | 2.283 | 2.266 | 2.283 | 189,249 | 2.2758 | 0.30% |
| 2010-01-08 | 0 | 6.730 | 6.630 | 6.750 | 6.630 | 6.750 | 55,200 | 369,812 | 6.6995 | 2.276 | 2.242 | 2.283 | 2.242 | 2.283 | 163,227 | 2.2656 | 0.00% |
| 2010-01-07 | 0 | 6.730 | 6.730 | 6.750 | 6.650 | 6.740 | 34,000 | 226,820 | 6.6712 | 2.276 | 2.276 | 2.283 | 2.249 | 2.279 | 100,538 | 2.2561 | -1.03% |
| 2010-01-06 | 0 | 6.800 | 6.700 | 6.800 | 6.650 | 6.800 | 40,200 | 269,820 | 6.7119 | 2.300 | 2.266 | 2.300 | 2.249 | 2.300 | 118,872 | 2.2698 | 0.29% |
| 2010-01-05 | 0 | 6.780 | 6.700 | 6.780 | 6.750 | 6.780 | 20,000 | 135,240 | 6.7620 | 2.293 | 2.266 | 2.293 | 2.283 | 2.293 | 59,140 | 2.2868 | -0.29% |
| 2010-01-04 | 0 | 6.800 | 6.700 | 6.850 | 6.610 | 6.850 | 62,000 | 414,300 | 6.6823 | 2.300 | 2.266 | 2.317 | 2.235 | 2.317 | 183,335 | 2.2598 | 1.49% |
| 2009-12-31 | 0 | 6.850 | 6.700 | 6.850 | 6.830 | 6.850 | 42,500 | 290,535 | 6.8361 | 2.266 | 2.216 | 2.266 | 2.259 | 2.266 | 128,487 | 2.2612 | 0.29% |
| 2009-12-30 | 0 | 6.830 | 6.680 | 6.830 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 2.259 | 2.210 | 2.259 | 2.266 | 2.266 | 12,093 | 2.2658 | 0.44% |
| 2009-12-29 | 0 | 6.800 | 6.680 | 6.800 | 6.700 | 6.800 | 36,000 | 241,700 | 6.7139 | 2.249 | 2.210 | 2.249 | 2.216 | 2.249 | 108,836 | 2.2208 | -1.31% |
| 2009-12-28 | 0 | 6.890 | 6.720 | 6.890 | 6.850 | 6.890 | 38,400 | 263,300 | 6.8568 | 2.279 | 2.223 | 2.279 | 2.266 | 2.279 | 116,091 | 2.2680 | -0.14% |
| 2009-12-24 | 0 | 6.900 | 6.900 | 6.980 | - | - | 0 | 0 | - | 2.282 | 2.282 | 2.309 | - | - | 0 | - | 1.17% |
| 2009-12-23 | 0 | 6.820 | 6.700 | 6.820 | 6.690 | 6.850 | 12,000 | 81,260 | 6.7717 | 2.256 | 2.216 | 2.256 | 2.213 | 2.266 | 36,279 | 2.2399 | 0.59% |
| 2009-12-22 | 0 | 6.780 | 6.700 | 6.780 | 6.750 | 6.800 | 24,000 | 163,000 | 6.7917 | 2.243 | 2.216 | 2.243 | 2.233 | 2.249 | 72,557 | 2.2465 | -0.73% |
| 2009-12-21 | 0 | 6.830 | 6.780 | 6.850 | - | - | 0 | 0 | - | 2.259 | 2.243 | 2.266 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 6.830 | 6.700 | 6.840 | 6.650 | 6.830 | 112,000 | 758,600 | 6.7732 | 2.259 | 2.216 | 2.262 | 2.200 | 2.259 | 338,600 | 2.2404 | -0.29% |
| 2009-12-17 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 58,400 | 397,900 | 6.8134 | 2.266 | 2.266 | 2.282 | 2.249 | 2.266 | 176,556 | 2.2537 | -1.15% |
| 2009-12-16 | 0 | 6.930 | 6.860 | 6.930 | 6.800 | 6.940 | 20,000 | 137,020 | 6.8510 | 2.292 | 2.269 | 2.292 | 2.249 | 2.296 | 60,464 | 2.2661 | -1.00% |
| 2009-12-15 | 0 | 7.000 | 6.850 | 7.000 | 7.000 | 7.000 | 8,000 | 56,000 | 7.0000 | 2.315 | 2.266 | 2.315 | 2.315 | 2.315 | 24,186 | 2.3154 | 0.00% |
| 2009-12-14 | 0 | 7.000 | 6.900 | 7.000 | 6.850 | 7.000 | 188,000 | 1,296,420 | 6.8959 | 2.315 | 2.282 | 2.315 | 2.266 | 2.315 | 568,364 | 2.2810 | 0.72% |
| 2009-12-11 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 7.230 | 236,000 | 1,659,860 | 7.0333 | 2.299 | 2.299 | 2.315 | 2.266 | 2.391 | 713,478 | 2.3264 | -2.11% |
| 2009-12-10 | 0 | 7.100 | 7.070 | 7.100 | 7.000 | 7.100 | 132,000 | 928,500 | 7.0341 | 2.348 | 2.339 | 2.348 | 2.315 | 2.348 | 399,064 | 2.3267 | 1.43% |
| 2009-12-09 | 0 | 7.000 | 6.980 | 7.000 | 6.950 | 7.050 | 68,000 | 475,600 | 6.9941 | 2.315 | 2.309 | 2.315 | 2.299 | 2.332 | 205,578 | 2.3135 | 1.45% |
| 2009-12-08 | 0 | 6.900 | 6.880 | 7.000 | 6.900 | 6.900 | 200,000 | 1,380,000 | 6.9000 | 2.282 | 2.276 | 2.315 | 2.282 | 2.282 | 604,643 | 2.2823 | 0.00% |
| 2009-12-07 | 0 | 6.900 | 6.650 | 6.930 | 6.600 | 6.900 | 100,400 | 684,292 | 6.8157 | 2.282 | 2.200 | 2.292 | 2.183 | 2.282 | 303,531 | 2.2544 | 3.29% |
| 2009-12-04 | 0 | 6.680 | 6.680 | 6.690 | 6.460 | 6.850 | 42,000 | 280,300 | 6.6738 | 2.210 | 2.210 | 2.213 | 2.137 | 2.266 | 126,975 | 2.2075 | 0.45% |
| 2009-12-03 | 0 | 6.650 | 6.620 | 6.660 | 6.500 | 6.650 | 34,000 | 224,220 | 6.5947 | 2.200 | 2.190 | 2.203 | 2.150 | 2.200 | 102,789 | 2.1814 | 1.53% |
| 2009-12-02 | 0 | 6.550 | 6.500 | 6.580 | 6.550 | 6.600 | 50,400 | 331,640 | 6.5802 | 2.167 | 2.150 | 2.176 | 2.167 | 2.183 | 152,370 | 2.1765 | 1.55% |
| 2009-12-01 | 0 | 6.450 | 6.550 | 6.600 | 6.400 | 6.680 | 86,000 | 557,820 | 6.4863 | 2.133 | 2.167 | 2.183 | 2.117 | 2.210 | 259,996 | 2.1455 | 0.00% |
| 2009-11-30 | 0 | 6.450 | 6.450 | 6.500 | 6.350 | 6.550 | 26,400 | 169,440 | 6.4182 | 2.133 | 2.133 | 2.150 | 2.100 | 2.167 | 79,813 | 2.1230 | 0.00% |
| 2009-11-27 | 0 | 6.450 | 6.450 | 6.550 | 6.200 | 6.350 | 112,000 | 704,300 | 6.2884 | 2.133 | 2.133 | 2.167 | 2.051 | 2.100 | 338,600 | 2.0800 | -1.53% |
| 2009-11-26 | 0 | 6.550 | 6.550 | 6.650 | 6.500 | 6.650 | 58,000 | 381,120 | 6.5710 | 2.167 | 2.167 | 2.200 | 2.150 | 2.200 | 175,346 | 2.1735 | 0.00% |
| 2009-11-25 | 0 | 6.550 | 6.350 | 6.550 | 6.450 | 6.550 | 6,000 | 39,000 | 6.5000 | 2.167 | 2.100 | 2.167 | 2.133 | 2.167 | 18,139 | 2.1500 | 1.55% |
| 2009-11-24 | 0 | 6.450 | 6.360 | 6.450 | 6.350 | 6.450 | 76,000 | 485,360 | 6.3863 | 2.133 | 2.104 | 2.133 | 2.100 | 2.133 | 229,764 | 2.1124 | 0.00% |
| 2009-11-23 | 0 | 6.450 | 6.450 | 6.500 | 6.380 | 6.430 | 50,000 | 320,180 | 6.4036 | 2.133 | 2.133 | 2.150 | 2.110 | 2.127 | 151,161 | 2.1181 | 1.26% |
| 2009-11-20 | 0 | 6.370 | 6.370 | 6.380 | 6.350 | 6.380 | 68,000 | 432,040 | 6.3535 | 2.107 | 2.107 | 2.110 | 2.100 | 2.110 | 205,578 | 2.1016 | -0.31% |
| 2009-11-19 | 0 | 6.390 | 6.350 | 6.390 | 6.330 | 6.390 | 60,000 | 381,460 | 6.3577 | 2.114 | 2.100 | 2.114 | 2.094 | 2.114 | 181,393 | 2.1030 | 0.63% |
| 2009-11-18 | 0 | 6.350 | 6.300 | 6.360 | 6.280 | 6.380 | 214,000 | 1,355,860 | 6.3358 | 2.100 | 2.084 | 2.104 | 2.077 | 2.110 | 646,968 | 2.0957 | 0.00% |
| 2009-11-17 | 0 | 6.350 | 6.350 | 6.380 | 6.310 | 6.350 | 50,000 | 317,340 | 6.3468 | 2.100 | 2.100 | 2.110 | 2.087 | 2.100 | 151,161 | 2.0994 | 0.47% |
| 2009-11-16 | 0 | 6.320 | 6.320 | 6.360 | 6.150 | 6.380 | 178,400 | 1,121,620 | 6.2871 | 2.090 | 2.090 | 2.104 | 2.034 | 2.110 | 539,341 | 2.0796 | 3.10% |
| 2009-11-13 | 0 | 6.130 | 6.110 | 6.180 | 6.040 | 6.130 | 84,000 | 510,120 | 6.0729 | 2.028 | 2.021 | 2.044 | 1.998 | 2.028 | 253,950 | 2.0087 | 1.49% |
| 2009-11-12 | 0 | 6.040 | 6.030 | 6.050 | 6.000 | 6.040 | 82,000 | 493,580 | 6.0193 | 1.998 | 1.995 | 2.001 | 1.985 | 1.998 | 247,903 | 1.9910 | 0.67% |
| 2009-11-11 | 0 | 6.000 | 6.000 | 6.090 | 6.000 | 6.000 | 324,000 | 1,944,000 | 6.0000 | 1.985 | 1.985 | 2.014 | 1.985 | 1.985 | 979,521 | 1.9846 | 0.00% |
| 2009-11-10 | 0 | 6.000 | 6.000 | 6.060 | 6.000 | 6.100 | 190,000 | 1,143,740 | 6.0197 | 1.985 | 1.985 | 2.004 | 1.985 | 2.018 | 574,410 | 1.9912 | 0.33% |
| 2009-11-09 | 0 | 5.980 | 5.980 | 6.000 | 5.870 | 6.000 | 266,200 | 1,581,998 | 5.9429 | 1.978 | 1.978 | 1.985 | 1.942 | 1.985 | 804,779 | 1.9658 | 1.70% |
| 2009-11-06 | 0 | 5.880 | 5.870 | 5.880 | 5.850 | 5.900 | 222,000 | 1,304,220 | 5.8749 | 1.945 | 1.942 | 1.945 | 1.935 | 1.952 | 671,153 | 1.9433 | 0.51% |
| 2009-11-05 | 0 | 5.850 | 5.830 | 5.870 | 5.830 | 5.900 | 72,413 | 424,008 | 5.8554 | 1.935 | 1.928 | 1.942 | 1.928 | 1.952 | 218,920 | 1.9368 | -0.85% |
| 2009-11-04 | 0 | 5.900 | 5.890 | 5.900 | 5.860 | 5.990 | 152,000 | 896,080 | 5.8953 | 1.952 | 1.948 | 1.952 | 1.938 | 1.981 | 459,528 | 1.9500 | 0.51% |
| 2009-11-03 | 0 | 5.870 | 5.860 | 5.880 | 5.700 | 5.900 | 512,309 | 2,998,172 | 5.8523 | 1.942 | 1.938 | 1.945 | 1.885 | 1.952 | 1,548,819 | 1.9358 | 4.82% |
| 2009-11-02 | 0 | 5.600 | 5.600 | 5.690 | 5.500 | 5.600 | 155,000 | 858,240 | 5.5370 | 1.852 | 1.852 | 1.882 | 1.819 | 1.852 | 468,598 | 1.8315 | 0.36% |
| 2009-10-30 | 0 | 5.580 | 5.580 | 5.610 | 5.520 | 5.600 | 258,000 | 1,438,700 | 5.5764 | 1.846 | 1.846 | 1.856 | 1.826 | 1.852 | 779,989 | 1.8445 | 1.45% |
| 2009-10-29 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 96,000 | 528,000 | 5.5000 | 1.819 | 1.819 | 1.852 | 1.819 | 1.819 | 290,228 | 1.8193 | -0.36% |
| 2009-10-28 | 0 | 5.520 | 5.510 | 5.590 | 5.500 | 5.520 | 62,000 | 341,400 | 5.5065 | 1.826 | 1.823 | 1.849 | 1.819 | 1.826 | 187,439 | 1.8214 | 0.36% |
| 2009-10-27 | 0 | 5.500 | 5.450 | 5.550 | - | - | 0 | 0 | - | 1.819 | 1.803 | 1.836 | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 5.500 | 5.490 | 5.550 | 5.350 | 5.600 | 326,000 | 1,792,880 | 5.4996 | 1.819 | 1.816 | 1.836 | 1.770 | 1.852 | 985,567 | 1.8191 | 0.18% |
| 2009-10-22 | 0 | 5.490 | 5.480 | 5.490 | 5.480 | 5.560 | 112,000 | 619,000 | 5.5268 | 1.816 | 1.813 | 1.816 | 1.813 | 1.839 | 338,600 | 1.8281 | -1.96% |
| 2009-10-21 | 0 | 5.600 | 5.560 | 5.600 | 5.600 | 5.600 | 2,500 | 13,900 | 5.5600 | 1.852 | 1.839 | 1.852 | 1.852 | 1.852 | 7,558 | 1.8391 | 1.08% |
| 2009-10-20 | 0 | 5.540 | 5.490 | 5.540 | 5.540 | 5.570 | 130,000 | 721,320 | 5.5486 | 1.832 | 1.816 | 1.832 | 1.832 | 1.842 | 393,018 | 1.8353 | 0.00% |
| 2009-10-19 | 0 | 5.540 | 5.510 | 5.540 | 5.540 | 5.640 | 118,000 | 660,740 | 5.5995 | 1.832 | 1.823 | 1.832 | 1.832 | 1.866 | 356,739 | 1.8522 | 0.00% |
| 2009-10-16 | 0 | 5.540 | 5.500 | 5.620 | 5.520 | 5.610 | 58,000 | 321,700 | 5.5466 | 1.832 | 1.819 | 1.859 | 1.826 | 1.856 | 175,346 | 1.8347 | -0.72% |
| 2009-10-15 | 0 | 5.580 | 5.520 | 5.580 | 5.580 | 5.600 | 26,000 | 145,400 | 5.5923 | 1.846 | 1.826 | 1.846 | 1.846 | 1.852 | 78,604 | 1.8498 | -0.36% |
| 2009-10-14 | 0 | 5.600 | 5.580 | 5.600 | 5.600 | 5.650 | 46,600 | 261,712 | 5.6161 | 1.852 | 1.846 | 1.852 | 1.852 | 1.869 | 140,882 | 1.8577 | 0.36% |
| 2009-10-13 | 0 | 5.580 | 5.550 | 5.580 | 5.580 | 5.700 | 68,000 | 381,380 | 5.6085 | 1.846 | 1.836 | 1.846 | 1.846 | 1.885 | 205,578 | 1.8552 | -0.36% |
| 2009-10-12 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.700 | 10,000 | 56,200 | 5.6200 | 1.852 | 1.836 | 1.852 | 1.852 | 1.885 | 30,232 | 1.8589 | 0.36% |
| 2009-10-09 | 0 | 5.580 | 5.500 | 5.670 | 5.580 | 5.580 | 12,500 | 69,980 | 5.5984 | 1.846 | 1.819 | 1.875 | 1.846 | 1.846 | 37,790 | 1.8518 | -1.76% |
| 2009-10-08 | 0 | 5.680 | 5.500 | 5.680 | 5.600 | 5.680 | 10,000 | 56,160 | 5.6160 | 1.879 | 1.819 | 1.879 | 1.852 | 1.879 | 30,232 | 1.8576 | 1.43% |
| 2009-10-07 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 60,200 | 337,320 | 5.6033 | 1.852 | 1.836 | 1.852 | 1.852 | 1.852 | 181,997 | 1.8534 | 0.00% |
| 2009-10-06 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 8,000 | 44,400 | 5.5500 | 1.852 | 1.819 | 1.852 | 1.819 | 1.852 | 24,186 | 1.8358 | 0.90% |
| 2009-10-05 | 0 | 5.550 | 5.400 | 5.550 | 5.290 | 5.550 | 14,000 | 76,180 | 5.4414 | 1.836 | 1.786 | 1.836 | 1.750 | 1.836 | 42,325 | 1.7999 | 0.36% |
| 2009-10-02 | 0 | 5.530 | 5.420 | 5.530 | 5.490 | 5.550 | 12,000 | 66,000 | 5.5000 | 1.829 | 1.793 | 1.829 | 1.816 | 1.836 | 36,279 | 1.8193 | 0.55% |
| 2009-09-30 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.510 | 30,000 | 165,020 | 5.5007 | 1.819 | 1.819 | 1.852 | 1.819 | 1.823 | 90,696 | 1.8195 | -1.26% |
| 2009-09-29 | 0 | 5.570 | 5.500 | 5.670 | 5.570 | 5.570 | 8,000 | 44,560 | 5.5700 | 1.842 | 1.819 | 1.875 | 1.842 | 1.842 | 24,186 | 1.8424 | -2.11% |
| 2009-09-28 | 0 | 5.690 | 5.500 | 5.690 | 5.400 | 5.690 | 40,000 | 220,780 | 5.5195 | 1.882 | 1.819 | 1.882 | 1.786 | 1.882 | 120,929 | 1.8257 | -0.87% |
| 2009-09-25 | 0 | 5.740 | 5.630 | 5.750 | 5.610 | 5.740 | 62,500 | 352,920 | 5.6467 | 1.899 | 1.862 | 1.902 | 1.856 | 1.899 | 188,951 | 1.8678 | 0.00% |
| 2009-09-24 | 0 | 5.740 | 5.740 | 5.750 | 5.610 | 5.750 | 22,000 | 126,220 | 5.7373 | 1.899 | 1.899 | 1.902 | 1.856 | 1.902 | 66,511 | 1.8977 | 0.00% |
| 2009-09-23 | 0 | 5.740 | 5.680 | 5.740 | 5.680 | 5.740 | 42,000 | 238,680 | 5.6829 | 1.899 | 1.879 | 1.899 | 1.879 | 1.899 | 126,975 | 1.8797 | 1.06% |
| 2009-09-22 | 0 | 5.680 | 5.610 | 5.680 | 5.680 | 5.750 | 20,000 | 113,780 | 5.6890 | 1.879 | 1.856 | 1.879 | 1.879 | 1.902 | 60,464 | 1.8818 | -0.35% |
| 2009-09-21 | 0 | 5.700 | 5.700 | 5.800 | 5.660 | 5.800 | 90,400 | 521,140 | 5.7648 | 1.885 | 1.885 | 1.918 | 1.872 | 1.918 | 273,298 | 1.9069 | -0.87% |
| 2009-09-18 | 0 | 5.750 | 5.700 | 5.750 | 5.600 | 5.790 | 156,000 | 892,060 | 5.7183 | 1.902 | 1.885 | 1.902 | 1.852 | 1.915 | 471,621 | 1.8915 | -0.69% |
| 2009-09-17 | 0 | 5.790 | 5.700 | 5.840 | 5.600 | 6.000 | 156,382 | 904,856 | 5.7862 | 1.915 | 1.885 | 1.932 | 1.852 | 1.985 | 472,776 | 1.9139 | 0.17% |
| 2009-09-16 | 0 | 6.180 | 6.180 | 6.200 | 6.150 | 6.200 | 378,769 | 2,344,319 | 6.1893 | 1.912 | 1.912 | 1.918 | 1.903 | 1.918 | 1,224,345 | 1.9148 | 0.00% |
| 2009-09-15 | 0 | 6.180 | 6.180 | 6.190 | 6.130 | 6.200 | 124,000 | 766,440 | 6.1810 | 1.912 | 1.912 | 1.915 | 1.896 | 1.918 | 400,822 | 1.9122 | 0.82% |
| 2009-09-14 | 0 | 6.130 | 6.130 | 6.180 | 6.100 | 6.200 | 114,000 | 701,020 | 6.1493 | 1.896 | 1.896 | 1.912 | 1.887 | 1.918 | 368,497 | 1.9024 | 0.66% |
| 2009-09-11 | 0 | 6.090 | 6.090 | 6.170 | 6.080 | 6.100 | 172,000 | 1,046,720 | 6.0856 | 1.884 | 1.884 | 1.909 | 1.881 | 1.887 | 555,978 | 1.8827 | -0.33% |
| 2009-09-10 | 0 | 6.110 | 6.070 | 6.110 | 6.060 | 6.200 | 144,400 | 885,472 | 6.1321 | 1.890 | 1.878 | 1.890 | 1.875 | 1.918 | 466,763 | 1.8970 | -0.33% |
| 2009-09-09 | 0 | 6.130 | 6.030 | 6.130 | 6.030 | 6.150 | 64,000 | 389,640 | 6.0881 | 1.896 | 1.865 | 1.896 | 1.865 | 1.903 | 206,876 | 1.8835 | 0.49% |
| 2009-09-08 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 84,000 | 507,080 | 6.0367 | 1.887 | 1.872 | 1.887 | 1.856 | 1.887 | 271,524 | 1.8675 | 0.83% |
| 2009-09-07 | 0 | 6.050 | 6.000 | 6.100 | 5.970 | 6.050 | 172,000 | 1,033,660 | 6.0097 | 1.872 | 1.856 | 1.887 | 1.847 | 1.872 | 555,978 | 1.8592 | 0.83% |
| 2009-09-04 | 0 | 6.000 | 5.990 | 6.050 | 5.980 | 6.050 | 348,600 | 2,092,460 | 6.0025 | 1.856 | 1.853 | 1.872 | 1.850 | 1.872 | 1,126,826 | 1.8570 | 0.00% |
| 2009-09-03 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.080 | 734,000 | 4,432,640 | 6.0390 | 1.856 | 1.838 | 1.856 | 1.856 | 1.881 | 2,372,605 | 1.8683 | -0.66% |
| 2009-09-02 | 0 | 6.040 | 6.030 | 6.050 | 6.020 | 6.040 | 32,000 | 192,840 | 6.0263 | 1.869 | 1.865 | 1.872 | 1.862 | 1.869 | 103,438 | 1.8643 | 0.33% |
| 2009-09-01 | 0 | 6.020 | 5.980 | 6.020 | 6.000 | 6.020 | 72,000 | 432,320 | 6.0044 | 1.862 | 1.850 | 1.862 | 1.856 | 1.862 | 232,735 | 1.8576 | 0.17% |
| 2009-08-31 | 0 | 6.010 | 6.010 | 6.080 | 6.000 | 6.090 | 1,078,000 | 6,521,740 | 6.0499 | 1.859 | 1.859 | 1.881 | 1.856 | 1.884 | 3,484,561 | 1.8716 | 0.00% |
| 2009-08-28 | 0 | 6.010 | 6.010 | 6.050 | 5.880 | 6.090 | 400,000 | 2,400,340 | 6.0009 | 1.859 | 1.859 | 1.872 | 1.819 | 1.884 | 1,292,973 | 1.8565 | -0.66% |
| 2009-08-27 | 0 | 6.050 | 6.020 | 6.050 | 6.030 | 6.090 | 58,000 | 350,720 | 6.0469 | 1.872 | 1.862 | 1.872 | 1.865 | 1.884 | 187,481 | 1.8707 | 0.50% |
| 2009-08-26 | 0 | 6.020 | 6.020 | 6.100 | 5.910 | 6.020 | 58,000 | 347,160 | 5.9855 | 1.862 | 1.862 | 1.887 | 1.828 | 1.862 | 187,481 | 1.8517 | 0.33% |
| 2009-08-25 | 0 | 6.000 | 5.900 | 6.010 | 5.900 | 6.000 | 174,000 | 1,029,980 | 5.9194 | 1.856 | 1.825 | 1.859 | 1.825 | 1.856 | 562,443 | 1.8313 | 0.33% |
| 2009-08-24 | 0 | 5.980 | 5.960 | 5.990 | 5.860 | 6.050 | 38,000 | 225,900 | 5.9447 | 1.850 | 1.844 | 1.853 | 1.813 | 1.872 | 122,832 | 1.8391 | 0.50% |
| 2009-08-21 | 0 | 5.950 | 5.880 | 5.990 | 5.950 | 6.000 | 112,000 | 668,780 | 5.9713 | 1.841 | 1.819 | 1.853 | 1.841 | 1.856 | 362,032 | 1.8473 | -0.83% |
| 2009-08-20 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 36,000 | 216,000 | 6.0000 | 1.856 | 1.841 | 1.856 | 1.856 | 1.856 | 116,368 | 1.8562 | 0.00% |
| 2009-08-19 | 0 | 6.000 | 5.920 | 6.000 | 5.990 | 6.000 | 50,000 | 299,900 | 5.9980 | 1.856 | 1.831 | 1.856 | 1.853 | 1.856 | 161,622 | 1.8556 | 0.17% |
| 2009-08-18 | 0 | 5.990 | 5.950 | 6.050 | 5.910 | 6.100 | 120,000 | 712,060 | 5.9338 | 1.853 | 1.841 | 1.872 | 1.828 | 1.887 | 387,892 | 1.8357 | 0.67% |
| 2009-08-17 | 0 | 5.950 | 5.950 | 6.050 | 5.940 | 6.050 | 108,000 | 648,020 | 6.0002 | 1.841 | 1.841 | 1.872 | 1.838 | 1.872 | 349,103 | 1.8562 | -1.49% |
| 2009-08-14 | 0 | 6.040 | 5.940 | 6.040 | 6.040 | 6.040 | 18,000 | 108,320 | 6.0178 | 1.869 | 1.838 | 1.869 | 1.869 | 1.869 | 58,184 | 1.8617 | 0.67% |
| 2009-08-13 | 0 | 6.000 | 6.000 | 6.050 | 5.920 | 6.040 | 148,000 | 881,180 | 5.9539 | 1.856 | 1.856 | 1.872 | 1.831 | 1.869 | 478,400 | 1.8419 | -0.66% |
| 2009-08-12 | 0 | 6.040 | 6.000 | 6.040 | 6.000 | 6.100 | 72,000 | 434,200 | 6.0306 | 1.869 | 1.856 | 1.869 | 1.856 | 1.887 | 232,735 | 1.8656 | 0.33% |
| 2009-08-11 | 0 | 6.020 | 5.950 | 6.020 | 5.950 | 6.020 | 32,000 | 191,120 | 5.9725 | 1.862 | 1.841 | 1.862 | 1.841 | 1.862 | 103,438 | 1.8477 | 0.00% |
| 2009-08-10 | 0 | 6.020 | 5.950 | 6.040 | 5.950 | 6.020 | 136,000 | 810,240 | 5.9576 | 1.862 | 1.841 | 1.869 | 1.841 | 1.862 | 439,611 | 1.8431 | 2.21% |
| 2009-08-07 | 0 | 5.890 | 5.890 | 5.920 | 5.890 | 5.920 | 128,000 | 755,380 | 5.9014 | 1.822 | 1.822 | 1.831 | 1.822 | 1.831 | 413,751 | 1.8257 | -1.17% |
| 2009-08-06 | 0 | 5.960 | 5.950 | 5.980 | 5.950 | 5.980 | 74,000 | 440,980 | 5.9592 | 1.844 | 1.841 | 1.850 | 1.841 | 1.850 | 239,200 | 1.8436 | -0.33% |
| 2009-08-05 | 0 | 5.980 | 5.950 | 5.980 | 5.900 | 6.000 | 118,000 | 703,600 | 5.9627 | 1.850 | 1.841 | 1.850 | 1.825 | 1.856 | 381,427 | 1.8447 | 1.36% |
| 2009-08-04 | 0 | 5.900 | 5.830 | 5.970 | 5.900 | 6.000 | 242,800 | 1,441,316 | 5.9362 | 1.825 | 1.804 | 1.847 | 1.825 | 1.856 | 784,834 | 1.8365 | -1.50% |
| 2009-08-03 | 0 | 5.990 | 5.970 | 5.990 | 5.900 | 6.000 | 189,000 | 1,127,400 | 5.9651 | 1.853 | 1.847 | 1.853 | 1.825 | 1.856 | 610,930 | 1.8454 | 1.53% |
| 2009-07-31 | 0 | 5.900 | 5.810 | 5.960 | 5.800 | 5.970 | 154,000 | 912,700 | 5.9266 | 1.825 | 1.797 | 1.844 | 1.794 | 1.847 | 497,794 | 1.8335 | 0.00% |
| 2009-07-30 | 0 | 5.900 | 5.800 | 5.900 | 5.780 | 5.980 | 105,800 | 625,160 | 5.9089 | 1.825 | 1.794 | 1.825 | 1.788 | 1.850 | 341,991 | 1.8280 | 0.00% |
| 2009-07-29 | 0 | 5.900 | 5.890 | 5.950 | 5.820 | 5.950 | 145,000 | 851,900 | 5.8752 | 1.825 | 1.822 | 1.841 | 1.801 | 1.841 | 468,703 | 1.8176 | -1.17% |
| 2009-07-28 | 0 | 5.970 | 5.970 | 5.990 | 5.960 | 6.000 | 216,000 | 1,291,000 | 5.9769 | 1.847 | 1.847 | 1.853 | 1.844 | 1.856 | 698,205 | 1.8490 | -0.50% |
| 2009-07-27 | 0 | 6.000 | 5.960 | 6.000 | 5.940 | 6.000 | 210,000 | 1,253,180 | 5.9675 | 1.856 | 1.844 | 1.856 | 1.838 | 1.856 | 678,811 | 1.8461 | 2.74% |
| 2009-07-24 | 0 | 5.840 | 5.830 | 5.840 | 5.830 | 5.900 | 180,000 | 1,053,440 | 5.8524 | 1.807 | 1.804 | 1.807 | 1.804 | 1.825 | 581,838 | 1.8105 | 0.86% |
| 2009-07-23 | 0 | 5.790 | 5.730 | 5.790 | 5.680 | 5.800 | 225,000 | 1,291,310 | 5.7392 | 1.791 | 1.773 | 1.791 | 1.757 | 1.794 | 727,297 | 1.7755 | 2.48% |
| 2009-07-22 | 0 | 5.650 | 5.500 | 5.670 | 5.600 | 5.760 | 136,000 | 771,360 | 5.6718 | 1.748 | 1.702 | 1.754 | 1.732 | 1.782 | 439,611 | 1.7546 | 0.18% |
| 2009-07-21 | 0 | 5.640 | 5.510 | 5.640 | 5.600 | 5.730 | 78,000 | 439,040 | 5.6287 | 1.745 | 1.705 | 1.745 | 1.732 | 1.773 | 252,130 | 1.7413 | -0.70% |
| 2009-07-20 | 0 | 5.680 | 5.550 | 5.680 | 5.480 | 5.700 | 193,000 | 1,073,400 | 5.5617 | 1.757 | 1.717 | 1.757 | 1.695 | 1.763 | 623,859 | 1.7206 | 5.58% |
| 2009-07-17 | 0 | 5.380 | 5.380 | 5.390 | 5.200 | 5.390 | 452,040 | 2,384,790 | 5.2756 | 1.664 | 1.664 | 1.667 | 1.609 | 1.667 | 1,461,188 | 1.6321 | 3.46% |
| 2009-07-16 | 0 | 5.200 | 5.190 | 5.260 | 5.000 | 5.300 | 351,599 | 1,825,141 | 5.1910 | 1.609 | 1.606 | 1.627 | 1.547 | 1.640 | 1,136,520 | 1.6059 | 4.21% |
| 2009-07-15 | 0 | 4.990 | 4.550 | 4.990 | 4.940 | 5.000 | 42,626 | 211,237 | 4.9556 | 1.544 | 1.408 | 1.544 | 1.528 | 1.547 | 137,786 | 1.5331 | 1.01% |
| 2009-07-14 | 0 | 4.940 | 4.650 | 4.940 | - | - | 0 | 0 | - | 1.528 | 1.439 | 1.528 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 4.940 | 4.740 | 4.940 | 4.940 | 4.940 | 2,000 | 9,880 | 4.9400 | 1.528 | 1.466 | 1.528 | 1.528 | 1.528 | 6,465 | 1.5283 | -0.20% |
| 2009-07-10 | 0 | 4.950 | 4.600 | 4.950 | - | - | 0 | 0 | - | 1.531 | 1.423 | 1.531 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 4.950 | 4.750 | 4.950 | 4.750 | 5.000 | 14,000 | 67,400 | 4.8143 | 1.531 | 1.469 | 1.531 | 1.469 | 1.547 | 45,254 | 1.4894 | 2.06% |
| 2009-07-08 | 0 | 4.850 | 4.850 | 5.000 | 4.650 | 4.650 | 18,000 | 83,700 | 4.6500 | 1.500 | 1.500 | 1.547 | 1.439 | 1.439 | 58,184 | 1.4385 | 0.00% |
| 2009-07-07 | 0 | 4.850 | 4.550 | 4.850 | 4.500 | 5.100 | 24,600 | 118,260 | 4.8073 | 1.500 | 1.408 | 1.500 | 1.392 | 1.578 | 79,518 | 1.4872 | 1.04% |
| 2009-07-06 | 0 | 4.800 | 4.700 | 4.800 | 4.600 | 4.800 | 42,000 | 196,400 | 4.6762 | 1.485 | 1.454 | 1.485 | 1.423 | 1.485 | 135,762 | 1.4466 | 4.12% |
| 2009-07-03 | 0 | 4.610 | 4.330 | 4.610 | - | - | 0 | 0 | - | 1.426 | 1.340 | 1.426 | - | - | 0 | - | -0.86% |
| 2009-07-02 | 0 | 4.650 | 4.350 | 4.690 | 4.650 | 4.650 | 3,231 | 14,470 | 4.4785 | 1.439 | 1.346 | 1.451 | 1.439 | 1.439 | 10,444 | 1.3855 | 1.75% |
| 2009-06-30 | 0 | 4.570 | 4.360 | 4.570 | 4.220 | 4.600 | 122,000 | 553,260 | 4.5349 | 1.414 | 1.349 | 1.414 | 1.306 | 1.423 | 394,357 | 1.4029 | -0.65% |
| 2009-06-29 | 0 | 4.600 | 4.400 | 4.600 | 4.500 | 4.600 | 12,000 | 54,200 | 4.5167 | 1.423 | 1.361 | 1.423 | 1.392 | 1.423 | 38,789 | 1.3973 | 2.22% |
| 2009-06-26 | 0 | 4.500 | 4.500 | 4.590 | 4.500 | 4.600 | 14,000 | 63,860 | 4.5614 | 1.392 | 1.392 | 1.420 | 1.392 | 1.423 | 45,254 | 1.4111 | 0.22% |
| 2009-06-25 | 0 | 4.490 | 4.330 | 4.490 | 4.400 | 4.550 | 33,000 | 148,130 | 4.4888 | 1.389 | 1.340 | 1.389 | 1.361 | 1.408 | 106,670 | 1.3887 | -1.32% |
| 2009-06-24 | 0 | 4.550 | 4.220 | 4.550 | 4.500 | 4.550 | 12,000 | 54,100 | 4.5083 | 1.408 | 1.306 | 1.408 | 1.392 | 1.408 | 38,789 | 1.3947 | 0.00% |
| 2009-06-23 | 0 | 4.550 | 4.210 | 4.550 | 4.400 | 4.550 | 30,000 | 133,500 | 4.4500 | 1.408 | 1.302 | 1.408 | 1.361 | 1.408 | 96,973 | 1.3767 | -1.94% |
| 2009-06-22 | 0 | 4.640 | 4.160 | 4.640 | 4.200 | 4.680 | 36,300 | 155,590 | 4.2862 | 1.435 | 1.287 | 1.435 | 1.299 | 1.448 | 117,337 | 1.3260 | 1.31% |
| 2009-06-19 | 0 | 4.580 | 4.160 | 4.580 | 4.550 | 4.580 | 6,000 | 27,360 | 4.5600 | 1.417 | 1.287 | 1.417 | 1.408 | 1.417 | 19,395 | 1.4107 | 4.09% |
| 2009-06-18 | 0 | 4.400 | 4.350 | 4.500 | 4.250 | 4.400 | 55,754 | 244,695 | 4.3888 | 1.361 | 1.346 | 1.392 | 1.315 | 1.361 | 180,221 | 1.3577 | -5.38% |
| 2009-06-17 | 0 | 4.650 | - | 4.650 | - | - | 0 | 0 | - | 1.439 | - | 1.439 | - | - | 0 | - | -1.06% |
| 2009-06-16 | 0 | 4.700 | - | 4.700 | 4.700 | 4.700 | 3,062 | 13,820 | 4.5134 | 1.454 | - | 1.454 | 1.454 | 1.454 | 9,898 | 1.3963 | -2.08% |
| 2009-06-15 | 0 | 4.800 | 4.580 | 4.800 | 4.580 | 4.800 | 6,000 | 28,360 | 4.7267 | 1.485 | 1.417 | 1.485 | 1.417 | 1.485 | 19,395 | 1.4623 | 0.00% |
| 2009-06-12 | 0 | 4.800 | 4.630 | 4.800 | 4.650 | 4.800 | 17,000 | 79,750 | 4.6912 | 1.485 | 1.432 | 1.485 | 1.439 | 1.485 | 54,951 | 1.4513 | 0.21% |
| 2009-06-11 | 0 | 4.790 | 4.550 | 4.790 | 4.690 | 4.980 | 20,500 | 97,300 | 4.7463 | 1.482 | 1.408 | 1.482 | 1.451 | 1.541 | 66,265 | 1.4684 | 0.21% |
| 2009-06-10 | 0 | 4.780 | 4.400 | 4.780 | 4.580 | 4.780 | 70,000 | 323,600 | 4.6229 | 1.479 | 1.361 | 1.479 | 1.417 | 1.479 | 226,270 | 1.4301 | -0.21% |
| 2009-06-09 | 0 | 4.790 | - | 4.790 | 4.750 | 4.790 | 6,000 | 28,580 | 4.7633 | 1.482 | - | 1.482 | 1.469 | 1.482 | 19,395 | 1.4736 | -0.21% |
| 2009-06-08 | 0 | 4.800 | 4.600 | 4.800 | 4.740 | 4.850 | 34,000 | 162,400 | 4.7765 | 1.485 | 1.423 | 1.485 | 1.466 | 1.500 | 109,903 | 1.4777 | -1.03% |
| 2009-06-05 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.850 | 12,000 | 58,400 | 4.8667 | 1.500 | 1.485 | 1.500 | 1.500 | 1.500 | 38,789 | 1.5056 | 1.04% |
| 2009-06-04 | 0 | 4.800 | 4.620 | 4.800 | 4.600 | 4.850 | 58,000 | 273,700 | 4.7190 | 1.485 | 1.429 | 1.485 | 1.423 | 1.500 | 187,481 | 1.4599 | -3.03% |
| 2009-06-03 | 0 | 4.950 | 4.800 | 4.950 | 4.870 | 4.950 | 36,000 | 175,720 | 4.8811 | 1.531 | 1.485 | 1.531 | 1.507 | 1.531 | 116,368 | 1.5100 | 1.85% |
| 2009-06-02 | 0 | 4.860 | - | 4.860 | 4.800 | 4.900 | 38,000 | 183,180 | 4.8205 | 1.504 | - | 1.504 | 1.485 | 1.516 | 122,832 | 1.4913 | -0.82% |
| 2009-06-01 | 0 | 4.900 | 4.850 | 4.990 | 4.830 | 4.900 | 84,000 | 408,900 | 4.8679 | 1.516 | 1.500 | 1.544 | 1.494 | 1.516 | 271,524 | 1.5059 | 2.08% |
| 2009-05-29 | 0 | 4.800 | 4.710 | 4.850 | 4.700 | 4.800 | 64,000 | 305,260 | 4.7697 | 1.485 | 1.457 | 1.500 | 1.454 | 1.485 | 206,876 | 1.4756 | 1.05% |
| 2009-05-27 | 0 | 4.750 | 4.600 | 4.750 | 4.580 | 4.750 | 84,000 | 393,720 | 4.6871 | 1.469 | 1.423 | 1.469 | 1.417 | 1.469 | 271,524 | 1.4500 | 1.50% |
| 2009-05-26 | 0 | 4.680 | 4.250 | 4.680 | 4.660 | 4.680 | 14,000 | 65,340 | 4.6671 | 1.448 | 1.315 | 1.448 | 1.442 | 1.448 | 45,254 | 1.4438 | 0.00% |
| 2009-05-25 | 0 | 4.680 | 4.260 | 4.680 | 4.600 | 4.700 | 26,000 | 121,560 | 4.6754 | 1.448 | 1.318 | 1.448 | 1.423 | 1.454 | 84,043 | 1.4464 | 4.70% |
| 2009-05-22 | 0 | 4.470 | 4.450 | 4.470 | 4.400 | 4.470 | 14,000 | 61,880 | 4.4200 | 1.383 | 1.377 | 1.383 | 1.361 | 1.383 | 45,254 | 1.3674 | 0.00% |
| 2009-05-21 | 0 | 4.470 | 4.280 | 4.470 | 4.280 | 4.470 | 87,944 | 380,263 | 4.3239 | 1.383 | 1.324 | 1.383 | 1.324 | 1.383 | 284,273 | 1.3377 | 2.76% |
| 2009-05-20 | 0 | 4.350 | 4.280 | 4.350 | 4.350 | 4.400 | 104,000 | 453,780 | 4.3633 | 1.346 | 1.324 | 1.346 | 1.346 | 1.361 | 336,173 | 1.3498 | 4.07% |
| 2009-05-19 | 0 | 4.180 | 4.180 | 4.250 | 4.100 | 4.300 | 92,000 | 391,260 | 4.2528 | 1.293 | 1.293 | 1.315 | 1.268 | 1.330 | 297,384 | 1.3157 | 0.00% |
| 2009-05-18 | 0 | 4.180 | 4.180 | 4.200 | 4.000 | 4.200 | 72,400 | 295,840 | 4.0862 | 1.293 | 1.293 | 1.299 | 1.237 | 1.299 | 234,028 | 1.2641 | 1.95% |
| 2009-05-15 | 0 | 4.100 | 3.950 | 4.150 | 4.100 | 4.100 | 36,000 | 147,600 | 4.1000 | 1.268 | 1.222 | 1.284 | 1.268 | 1.268 | 116,368 | 1.2684 | 1.23% |
| 2009-05-14 | 0 | 4.050 | 4.020 | 4.080 | 3.720 | 4.100 | 72,000 | 280,280 | 3.8928 | 1.253 | 1.244 | 1.262 | 1.151 | 1.268 | 232,735 | 1.2043 | 1.76% |
| 2009-05-13 | 0 | 3.980 | 3.800 | 3.980 | 3.880 | 3.980 | 56,000 | 220,260 | 3.9332 | 1.231 | 1.176 | 1.231 | 1.200 | 1.231 | 181,016 | 1.2168 | 2.58% |
| 2009-05-12 | 0 | 3.880 | 3.720 | 3.900 | 3.700 | 3.880 | 44,000 | 167,240 | 3.8009 | 1.200 | 1.151 | 1.207 | 1.145 | 1.200 | 142,227 | 1.1759 | 2.11% |
| 2009-05-11 | 0 | 3.800 | 3.770 | 3.780 | 3.590 | 3.880 | 130,000 | 492,000 | 3.7846 | 1.176 | 1.166 | 1.169 | 1.111 | 1.200 | 420,216 | 1.1708 | 6.15% |
| 2009-05-08 | 0 | 3.580 | 3.580 | 3.740 | 3.570 | 3.750 | 148,000 | 532,660 | 3.5991 | 1.108 | 1.108 | 1.157 | 1.104 | 1.160 | 478,400 | 1.1134 | -0.28% |
| 2009-05-07 | 0 | 3.590 | 3.500 | 3.600 | 3.590 | 3.690 | 200,000 | 722,500 | 3.6125 | 1.111 | 1.083 | 1.114 | 1.111 | 1.142 | 646,486 | 1.1176 | 2.57% |
| 2009-05-06 | 0 | 3.500 | 3.500 | 3.550 | 3.200 | 3.500 | 250,000 | 841,460 | 3.3658 | 1.083 | 1.083 | 1.098 | 0.990 | 1.083 | 808,108 | 1.0413 | 10.76% |
| 2009-05-05 | 0 | 3.160 | 3.110 | 3.160 | 3.110 | 3.180 | 100,000 | 313,320 | 3.1332 | 0.978 | 0.962 | 0.978 | 0.962 | 0.984 | 323,243 | 0.9693 | 1.94% |
| 2009-05-04 | 0 | 3.100 | 3.040 | 3.100 | 2.990 | 3.100 | 134,000 | 407,200 | 3.0388 | 0.959 | 0.940 | 0.959 | 0.925 | 0.959 | 433,146 | 0.9401 | 5.80% |
| 2009-04-30 | 0 | 2.930 | 2.930 | 2.980 | 2.890 | 2.940 | 146,000 | 426,080 | 2.9184 | 0.906 | 0.906 | 0.922 | 0.894 | 0.910 | 471,935 | 0.9028 | 2.45% |
| 2009-04-29 | 0 | 2.860 | 2.860 | 2.880 | 2.840 | 2.860 | 104,000 | 295,700 | 2.8433 | 0.885 | 0.885 | 0.891 | 0.879 | 0.885 | 336,173 | 0.8796 | 0.70% |
| 2009-04-28 | 0 | 2.840 | 2.840 | 2.900 | 2.810 | 2.960 | 222,000 | 646,180 | 2.9107 | 0.879 | 0.879 | 0.897 | 0.869 | 0.916 | 717,600 | 0.9005 | -5.96% |
| 2009-04-27 | 0 | 3.020 | 3.020 | 3.050 | 2.960 | 3.050 | 224,259 | 671,211 | 2.9930 | 0.934 | 0.934 | 0.944 | 0.916 | 0.944 | 724,902 | 0.9259 | -3.21% |
| 2009-04-24 | 0 | 3.120 | 3.090 | 3.120 | 3.100 | 3.120 | 75,000 | 233,630 | 3.1151 | 0.965 | 0.956 | 0.965 | 0.959 | 0.965 | 242,432 | 0.9637 | 2.30% |
| 2009-04-23 | 0 | 3.050 | 3.030 | 3.100 | 3.000 | 3.100 | 478,000 | 1,461,060 | 3.0566 | 0.944 | 0.937 | 0.959 | 0.928 | 0.959 | 1,545,102 | 0.9456 | 1.67% |
| 2009-04-22 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.010 | 370,000 | 1,103,240 | 2.9817 | 0.928 | 0.913 | 0.928 | 0.913 | 0.931 | 1,196,000 | 0.9224 | 2.04% |
| 2009-04-21 | 0 | 2.940 | 2.900 | 2.990 | 2.900 | 2.940 | 42,800 | 124,512 | 2.9092 | 0.910 | 0.897 | 0.925 | 0.897 | 0.910 | 138,348 | 0.9000 | -2.00% |
| 2009-04-20 | 0 | 3.000 | 2.970 | 3.000 | 2.980 | 3.050 | 318,000 | 958,140 | 3.0130 | 0.928 | 0.919 | 0.928 | 0.922 | 0.944 | 1,027,913 | 0.9321 | 0.00% |
| 2009-04-17 | 0 | 3.000 | 3.000 | 3.020 | 3.000 | 3.020 | 94,000 | 282,360 | 3.0038 | 0.928 | 0.928 | 0.934 | 0.928 | 0.934 | 303,849 | 0.9293 | 0.33% |
| 2009-04-16 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 3.030 | 450,000 | 1,350,020 | 3.0000 | 0.925 | 0.922 | 0.925 | 0.922 | 0.937 | 1,454,594 | 0.9281 | 1.01% |
| 2009-04-15 | 0 | 2.960 | 2.960 | 3.000 | 2.960 | 3.020 | 110,000 | 327,960 | 2.9815 | 0.916 | 0.916 | 0.928 | 0.916 | 0.934 | 355,567 | 0.9224 | -0.67% |
| 2009-04-14 | 0 | 2.980 | 2.980 | 2.990 | 2.850 | 2.980 | 250,000 | 732,860 | 2.9314 | 0.922 | 0.922 | 0.925 | 0.882 | 0.922 | 808,108 | 0.9069 | 6.43% |
| 2009-04-09 | 0 | 2.800 | 2.790 | 2.850 | 2.800 | 2.850 | 224,000 | 629,080 | 2.8084 | 0.866 | 0.863 | 0.882 | 0.866 | 0.882 | 724,065 | 0.8688 | 0.72% |
| 2009-04-08 | 0 | 2.780 | 2.770 | 2.780 | 2.770 | 2.820 | 411,600 | 1,149,392 | 2.7925 | 0.860 | 0.857 | 0.860 | 0.857 | 0.872 | 1,330,469 | 0.8639 | -2.46% |
| 2009-04-07 | 0 | 2.850 | 2.830 | 2.850 | 2.740 | 2.900 | 168,000 | 479,180 | 2.8523 | 0.882 | 0.876 | 0.882 | 0.848 | 0.897 | 543,049 | 0.8824 | 3.64% |
| 2009-04-06 | 0 | 2.750 | 2.740 | 2.750 | 2.750 | 2.800 | 428,000 | 1,190,160 | 2.7807 | 0.851 | 0.848 | 0.851 | 0.851 | 0.866 | 1,383,481 | 0.8603 | 1.85% |
| 2009-04-03 | 0 | 2.700 | 2.700 | 2.710 | 2.620 | 2.730 | 584,000 | 1,573,140 | 2.6937 | 0.835 | 0.835 | 0.838 | 0.811 | 0.845 | 1,887,740 | 0.8333 | 1.89% |
| 2009-04-02 | 0 | 2.650 | 2.650 | 2.710 | 2.590 | 2.650 | 447,000 | 1,170,760 | 2.6191 | 0.820 | 0.820 | 0.838 | 0.801 | 0.820 | 1,444,897 | 0.8103 | 3.11% |
| 2009-04-01 | 0 | 2.570 | 2.570 | 2.600 | 2.560 | 2.620 | 392,000 | 1,015,240 | 2.5899 | 0.795 | 0.795 | 0.804 | 0.792 | 0.811 | 1,267,113 | 0.8012 | -0.39% |
| 2009-03-31 | 0 | 2.580 | 2.580 | 2.600 | 2.560 | 2.650 | 260,000 | 671,700 | 2.5835 | 0.798 | 0.798 | 0.804 | 0.792 | 0.820 | 840,432 | 0.7992 | 0.00% |
| 2009-03-30 | 0 | 2.580 | 2.580 | 2.670 | 2.570 | 2.690 | 82,000 | 217,200 | 2.6488 | 0.798 | 0.798 | 0.826 | 0.795 | 0.832 | 265,059 | 0.8194 | -4.44% |
| 2009-03-27 | 0 | 2.700 | 2.680 | 2.700 | 2.680 | 2.710 | 70,000 | 189,220 | 2.7031 | 0.835 | 0.829 | 0.835 | 0.829 | 0.838 | 226,270 | 0.8363 | -3.23% |
| 2009-03-26 | 0 | 2.790 | 2.790 | 2.810 | 2.700 | 2.800 | 138,000 | 379,720 | 2.7516 | 0.863 | 0.863 | 0.869 | 0.835 | 0.866 | 446,076 | 0.8512 | 5.68% |
| 2009-03-25 | 0 | 2.640 | 2.600 | 2.640 | 2.580 | 2.650 | 273,200 | 721,984 | 2.6427 | 0.817 | 0.804 | 0.817 | 0.798 | 0.820 | 883,100 | 0.8176 | -0.75% |
| 2009-03-24 | 0 | 2.660 | 2.660 | 2.740 | 2.600 | 2.700 | 136,000 | 361,140 | 2.6554 | 0.823 | 0.823 | 0.848 | 0.804 | 0.835 | 439,611 | 0.8215 | 0.38% |
| 2009-03-23 | 0 | 2.650 | 2.650 | 2.680 | 2.600 | 2.680 | 359,000 | 944,500 | 2.6309 | 0.820 | 0.820 | 0.829 | 0.804 | 0.829 | 1,160,443 | 0.8139 | 1.92% |
| 2009-03-20 | 0 | 2.600 | 2.600 | 2.610 | 2.450 | 2.610 | 666,000 | 1,712,560 | 2.5714 | 0.804 | 0.804 | 0.807 | 0.758 | 0.807 | 2,152,800 | 0.7955 | 4.00% |
| 2009-03-19 | 0 | 2.500 | 2.500 | 2.540 | 2.470 | 2.570 | 878,000 | 2,199,680 | 2.5053 | 0.773 | 0.773 | 0.786 | 0.764 | 0.795 | 2,838,075 | 0.7751 | 0.81% |
| 2009-03-18 | 0 | 2.480 | 2.480 | 2.500 | 2.440 | 2.500 | 310,000 | 771,580 | 2.4890 | 0.767 | 0.767 | 0.773 | 0.755 | 0.773 | 1,002,054 | 0.7700 | 2.48% |
| 2009-03-17 | 0 | 2.420 | 2.420 | 2.490 | 2.400 | 2.450 | 274,000 | 664,140 | 2.4239 | 0.749 | 0.749 | 0.770 | 0.742 | 0.758 | 885,686 | 0.7499 | 0.00% |
| 2009-03-16 | 0 | 2.420 | 2.410 | 2.420 | 2.400 | 2.470 | 432,000 | 1,044,460 | 2.4177 | 0.749 | 0.746 | 0.749 | 0.742 | 0.764 | 1,396,411 | 0.7480 | 0.83% |
| 2009-03-13 | 0 | 2.400 | 2.380 | 2.400 | 2.350 | 2.450 | 138,000 | 331,300 | 2.4007 | 0.742 | 0.736 | 0.742 | 0.727 | 0.758 | 446,076 | 0.7427 | 3.45% |
| 2009-03-12 | 0 | 2.320 | 2.320 | 2.340 | 2.320 | 2.340 | 98,000 | 229,120 | 2.3380 | 0.718 | 0.718 | 0.724 | 0.718 | 0.724 | 316,778 | 0.7233 | -0.43% |
| 2009-03-11 | 0 | 2.330 | 2.320 | 2.330 | 2.300 | 2.410 | 144,000 | 338,180 | 2.3485 | 0.721 | 0.718 | 0.721 | 0.712 | 0.746 | 465,470 | 0.7265 | 1.30% |
| 2009-03-10 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.400 | 120,000 | 280,540 | 2.3378 | 0.712 | 0.712 | 0.742 | 0.712 | 0.742 | 387,892 | 0.7232 | 0.00% |
| 2009-03-09 | 0 | 2.300 | 2.350 | 2.400 | 2.300 | 2.650 | 84,000 | 205,320 | 2.4443 | 0.712 | 0.727 | 0.742 | 0.712 | 0.820 | 271,524 | 0.7562 | -14.81% |
| 2009-03-06 | 0 | 2.700 | 2.670 | 2.700 | 2.700 | 2.880 | 144,000 | 396,320 | 2.7522 | 0.835 | 0.826 | 0.835 | 0.835 | 0.891 | 465,470 | 0.8514 | -8.47% |
| 2009-03-05 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.010 | 114,000 | 341,780 | 2.9981 | 0.913 | 0.913 | 0.928 | 0.913 | 0.931 | 368,497 | 0.9275 | -1.67% |
| 2009-03-04 | 0 | 3.000 | 2.980 | 3.000 | 2.980 | 3.200 | 418,000 | 1,267,180 | 3.0315 | 0.928 | 0.922 | 0.928 | 0.922 | 0.990 | 1,351,156 | 0.9378 | -6.25% |
| 2009-03-03 | 0 | 3.200 | 3.110 | 3.200 | 3.200 | 3.200 | 26,000 | 83,200 | 3.2000 | 0.990 | 0.962 | 0.990 | 0.990 | 0.990 | 84,043 | 0.9900 | 0.00% |
| 2009-03-02 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 0.990 | 0.959 | 0.990 | 0.990 | 0.990 | 129,297 | 0.9900 | -5.88% |
| 2009-02-27 | 0 | 3.400 | 3.200 | 3.700 | - | - | 0 | 0 | - | 1.052 | 0.990 | 1.145 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 3.400 | 3.300 | 3.400 | 3.300 | 3.400 | 62,000 | 209,800 | 3.3839 | 1.052 | 1.021 | 1.052 | 1.021 | 1.052 | 200,411 | 1.0468 | 0.00% |
| 2009-02-25 | 0 | 3.400 | 3.400 | 3.900 | - | - | 0 | 0 | - | 1.052 | 1.052 | 1.207 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 3.400 | 3.310 | 3.900 | - | - | 1,033 | 3,306 | 3.2004 | 1.052 | 1.024 | 1.207 | - | - | 3,339 | 0.9901 | 0.00% |
| 2009-02-23 | 0 | 3.400 | 3.350 | - | - | - | 0 | 0 | - | 1.052 | 1.036 | - | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 3.400 | 3.350 | 3.900 | - | - | 0 | 0 | - | 1.052 | 1.036 | 1.207 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 3.400 | 3.320 | 3.400 | 3.400 | 3.400 | 18,000 | 61,200 | 3.4000 | 1.052 | 1.027 | 1.052 | 1.052 | 1.052 | 58,184 | 1.0518 | 0.00% |
| 2009-02-18 | 0 | 3.400 | 3.310 | 3.900 | - | - | 0 | 0 | - | 1.052 | 1.024 | 1.207 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 3.400 | 3.310 | 3.860 | - | - | 0 | 0 | - | 1.052 | 1.024 | 1.194 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 3.400 | 3.400 | 3.900 | - | - | 0 | 0 | - | 1.052 | 1.052 | 1.207 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 3.400 | 3.400 | 3.900 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 1.052 | 1.052 | 1.207 | 1.052 | 1.052 | 6,465 | 1.0518 | -2.02% |
| 2009-02-12 | 0 | 3.470 | 3.460 | 3.470 | 3.470 | 3.500 | 38,000 | 132,400 | 3.4842 | 1.073 | 1.070 | 1.073 | 1.073 | 1.083 | 122,832 | 1.0779 | -1.70% |
| 2009-02-11 | 0 | 3.530 | 3.510 | 3.900 | 3.500 | 3.530 | 36,000 | 126,300 | 3.5083 | 1.092 | 1.086 | 1.207 | 1.083 | 1.092 | 116,368 | 1.0854 | -1.94% |
| 2009-02-10 | 0 | 3.600 | 3.600 | 3.900 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 1.114 | 1.114 | 1.207 | 1.114 | 1.114 | 6,465 | 1.1137 | 0.00% |
| 2009-02-09 | 0 | 3.600 | 3.590 | 3.680 | 3.600 | 3.600 | 6,000 | 21,600 | 3.6000 | 1.114 | 1.111 | 1.138 | 1.114 | 1.114 | 19,395 | 1.1137 | -2.70% |
| 2009-02-06 | 0 | 3.700 | 3.620 | 3.700 | - | - | 738 | 2,620 | 3.5501 | 1.145 | 1.120 | 1.145 | - | - | 2,386 | 1.0983 | 0.00% |
| 2009-02-05 | 0 | 3.700 | 3.700 | 4.000 | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 1.145 | 1.145 | 1.237 | 1.145 | 1.145 | 12,930 | 1.1446 | 0.00% |
| 2009-02-04 | 0 | 3.700 | 3.500 | 3.700 | 3.700 | 3.800 | 30,000 | 111,400 | 3.7133 | 1.145 | 1.083 | 1.145 | 1.145 | 1.176 | 96,973 | 1.1488 | -2.63% |
| 2009-02-03 | 0 | 3.800 | 3.600 | 3.900 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 1.176 | 1.114 | 1.207 | 1.176 | 1.176 | 32,324 | 1.1756 | 4.97% |
| 2009-02-02 | 0 | 3.620 | 3.500 | 3.800 | - | - | 0 | 0 | - | 1.120 | 1.083 | 1.176 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 3.620 | 3.620 | 3.700 | 3.600 | 3.700 | 41,866 | 153,671 | 3.6705 | 1.120 | 1.120 | 1.145 | 1.114 | 1.145 | 135,329 | 1.1355 | -2.16% |
| 2009-01-29 | 0 | 3.700 | 3.700 | 3.800 | 3.600 | 3.800 | 10,000 | 37,400 | 3.7400 | 1.145 | 1.145 | 1.176 | 1.114 | 1.176 | 32,324 | 1.1570 | -5.13% |
| 2009-01-23 | 0 | 3.900 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.207 | 1.145 | 1.207 | - | - | 0 | - | -1.02% |
| 2009-01-22 | 0 | 3.940 | 3.720 | 3.940 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 1.219 | 1.151 | 1.219 | 1.222 | 1.222 | 6,465 | 1.2220 | 4.23% |
| 2009-01-21 | 0 | 3.780 | 3.700 | 3.950 | - | - | 0 | 0 | - | 1.169 | 1.145 | 1.222 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 3.780 | 3.720 | 3.780 | 3.780 | 3.780 | 10,000 | 37,800 | 3.7800 | 1.169 | 1.151 | 1.169 | 1.169 | 1.169 | 32,324 | 1.1694 | 0.00% |
| 2009-01-19 | 0 | 3.780 | 3.780 | 3.980 | - | - | 0 | 0 | - | 1.169 | 1.169 | 1.231 | - | - | 0 | - | 0.53% |
| 2009-01-16 | 0 | 3.760 | 3.760 | 4.150 | 3.760 | 3.760 | 22,000 | 82,720 | 3.7600 | 1.163 | 1.163 | 1.284 | 1.163 | 1.163 | 71,113 | 1.1632 | -2.34% |
| 2009-01-15 | 0 | 3.850 | 3.760 | 3.840 | - | - | 0 | 0 | - | 1.191 | 1.163 | 1.188 | - | - | 0 | - | -1.03% |
| 2009-01-14 | 0 | 3.890 | 3.700 | 3.890 | 3.890 | 3.890 | 4,000 | 15,560 | 3.8900 | 1.203 | 1.145 | 1.203 | 1.203 | 1.203 | 12,930 | 1.2034 | 0.00% |
| 2009-01-13 | 0 | 3.890 | 3.890 | 3.950 | 3.880 | 3.880 | 2,000 | 7,760 | 3.8800 | 1.203 | 1.203 | 1.222 | 1.200 | 1.200 | 6,465 | 1.2003 | -1.02% |
| 2009-01-12 | 0 | 3.930 | 3.750 | 4.000 | - | - | 0 | 0 | - | 1.216 | 1.160 | 1.237 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 3.930 | 3.860 | 4.100 | 3.930 | 3.930 | 16,000 | 62,880 | 3.9300 | 1.216 | 1.194 | 1.268 | 1.216 | 1.216 | 51,719 | 1.2158 | -1.75% |
| 2009-01-08 | 0 | 4.000 | 3.880 | 4.200 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.237 | 1.200 | 1.299 | 1.237 | 1.237 | 32,324 | 1.2375 | 0.00% |
| 2009-01-07 | 0 | 4.000 | 3.900 | 4.200 | 3.870 | 4.000 | 14,000 | 54,960 | 3.9257 | 1.237 | 1.207 | 1.299 | 1.197 | 1.237 | 45,254 | 1.2145 | 3.09% |
| 2009-01-06 | 0 | 3.880 | 3.880 | 3.950 | - | - | 0 | 0 | - | 1.200 | 1.200 | 1.222 | - | - | 0 | - | 0.26% |
| 2009-01-05 | 0 | 3.870 | 3.870 | 4.000 | - | - | 0 | 0 | - | 1.197 | 1.197 | 1.237 | - | - | 0 | - | 0.26% |
| 2009-01-02 | 0 | 3.860 | 3.860 | 4.100 | 3.650 | 4.100 | 12,200 | 49,040 | 4.0197 | 1.194 | 1.194 | 1.268 | 1.129 | 1.268 | 39,436 | 1.2435 | -1.03% |
| 2008-12-31 | 0 | 3.900 | 3.900 | 4.200 | - | - | 0 | 0 | - | 1.207 | 1.207 | 1.299 | - | - | 0 | - | 2.63% |
| 2008-12-30 | 0 | 3.800 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.176 | 1.176 | 1.237 | - | - | 0 | - | 1.47% |
| 2008-12-29 | 0 | 3.745 | 3.600 | 4.500 | - | - | 2,000 | 7,600 | 3.8000 | 1.159 | 1.114 | 1.392 | - | - | 6,465 | 1.1756 | -0.00% |
| 2008-12-24 | 0 | 3.800 | 3.800 | 4.400 | - | - | 0 | 0 | - | 1.159 | 1.159 | 1.342 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 3.800 | 3.800 | 4.000 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 1.159 | 1.159 | 1.220 | 1.159 | 1.159 | 13,120 | 1.1586 | -1.30% |
| 2008-12-22 | 0 | 3.850 | 3.850 | 4.400 | - | - | 0 | 0 | - | 1.174 | 1.174 | 1.342 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 3.850 | 3.850 | 4.280 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.174 | 1.174 | 1.305 | 1.174 | 1.174 | 32,799 | 1.1738 | -1.03% |
| 2008-12-18 | 0 | 3.890 | 3.890 | 3.950 | 3.800 | 3.950 | 40,000 | 156,920 | 3.9230 | 1.186 | 1.186 | 1.204 | 1.159 | 1.204 | 131,196 | 1.1961 | -2.75% |
| 2008-12-17 | 0 | 4.000 | 4.000 | 4.080 | 3.840 | 4.080 | 16,000 | 64,320 | 4.0200 | 1.220 | 1.220 | 1.244 | 1.171 | 1.244 | 52,478 | 1.2256 | -2.44% |
| 2008-12-16 | 0 | 4.100 | 4.060 | 4.280 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.250 | 1.238 | 1.305 | 1.250 | 1.250 | 65,598 | 1.2500 | -1.91% |
| 2008-12-15 | 0 | 4.180 | 4.000 | 4.180 | 4.190 | 4.200 | 6,000 | 25,160 | 4.1933 | 1.274 | 1.220 | 1.274 | 1.277 | 1.281 | 19,679 | 1.2785 | -2.34% |
| 2008-12-12 | 0 | 4.280 | - | 4.280 | 4.260 | 4.300 | 40,000 | 171,280 | 4.2820 | 1.305 | - | 1.305 | 1.299 | 1.311 | 131,196 | 1.3055 | 0.00% |
| 2008-12-11 | 0 | 4.280 | 4.260 | 4.280 | 4.150 | 4.280 | 70,000 | 294,960 | 4.2137 | 1.305 | 1.299 | 1.305 | 1.265 | 1.305 | 229,593 | 1.2847 | 3.88% |
| 2008-12-10 | 0 | 4.120 | 4.030 | 4.180 | 4.100 | 4.120 | 16,000 | 65,680 | 4.1050 | 1.256 | 1.229 | 1.274 | 1.250 | 1.256 | 52,478 | 1.2516 | 2.49% |
| 2008-12-09 | 0 | 4.020 | 4.020 | 4.150 | 4.020 | 4.210 | 30,000 | 122,940 | 4.0980 | 1.226 | 1.226 | 1.265 | 1.226 | 1.284 | 98,397 | 1.2494 | -6.29% |
| 2008-12-08 | 0 | 4.290 | 4.180 | 4.300 | 4.100 | 4.600 | 114,000 | 477,820 | 4.1914 | 1.308 | 1.274 | 1.311 | 1.250 | 1.402 | 373,909 | 1.2779 | -8.72% |
| 2008-12-05 | 0 | 4.700 | - | 4.760 | 4.700 | 5.000 | 30,000 | 145,160 | 4.8387 | 1.433 | - | 1.451 | 1.433 | 1.524 | 98,397 | 1.4752 | -5.62% |
| 2008-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-03 | 1 | - | - | - | - | - | 0 | 0 | - | 1.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 4.980 | 4.930 | 4.980 | 4.800 | 5.000 | 261,200 | 1,290,660 | 4.9413 | 1.518 | 1.503 | 1.518 | 1.463 | 1.524 | 856,711 | 1.5065 | 3.75% |
| 2008-11-27 | 0 | 4.800 | 4.800 | 4.820 | 4.720 | 4.960 | 226,597 | 1,087,996 | 4.8015 | 1.463 | 1.463 | 1.470 | 1.439 | 1.512 | 743,216 | 1.4639 | 2.56% |
| 2008-11-26 | 0 | 4.680 | 4.680 | 4.900 | 4.500 | 4.700 | 517,111 | 2,406,044 | 4.6529 | 1.427 | 1.427 | 1.494 | 1.372 | 1.433 | 1,696,074 | 1.4186 | 4.00% |
| 2008-11-25 | 0 | 4.500 | 4.500 | 4.520 | 4.380 | 4.580 | 550,000 | 2,443,960 | 4.4436 | 1.372 | 1.372 | 1.378 | 1.335 | 1.396 | 1,803,947 | 1.3548 | 2.74% |
| 2008-11-24 | 0 | 4.380 | 4.380 | 4.400 | 4.200 | 4.380 | 156,000 | 667,100 | 4.2763 | 1.335 | 1.335 | 1.342 | 1.281 | 1.335 | 511,665 | 1.3038 | 4.29% |
| 2008-11-21 | 0 | 4.200 | 3.950 | 4.200 | 3.800 | 4.200 | 120,000 | 489,820 | 4.0818 | 1.281 | 1.204 | 1.281 | 1.159 | 1.281 | 393,588 | 1.2445 | 16.67% |
| 2008-11-20 | 0 | 3.600 | 3.600 | 3.650 | 3.200 | 3.600 | 532,000 | 1,754,600 | 3.2981 | 1.098 | 1.098 | 1.113 | 0.976 | 1.098 | 1,744,909 | 1.0056 | 20.00% |
| 2008-11-19 | 0 | 3.000 | 3.000 | 3.250 | 3.000 | 3.550 | 92,000 | 302,820 | 3.2915 | 0.915 | 0.915 | 0.991 | 0.915 | 1.082 | 301,751 | 1.0035 | -15.49% |
| 2008-11-18 | 0 | 3.550 | 3.500 | 3.900 | 3.500 | 3.550 | 14,000 | 49,200 | 3.5143 | 1.082 | 1.067 | 1.189 | 1.067 | 1.082 | 45,919 | 1.0715 | 1.43% |
| 2008-11-17 | 0 | 3.500 | 3.400 | 3.600 | 3.500 | 3.900 | 148,000 | 545,700 | 3.6872 | 1.067 | 1.037 | 1.098 | 1.067 | 1.189 | 485,426 | 1.1242 | -10.26% |
| 2008-11-14 | 0 | 3.900 | 3.900 | 3.980 | 3.890 | 4.030 | 136,000 | 538,460 | 3.9593 | 1.189 | 1.189 | 1.213 | 1.186 | 1.229 | 446,067 | 1.2071 | -2.74% |
| 2008-11-13 | 0 | 4.010 | 4.000 | 4.100 | 4.000 | 4.600 | 298,000 | 1,248,040 | 4.1881 | 1.223 | 1.220 | 1.250 | 1.220 | 1.402 | 977,411 | 1.2769 | -19.80% |
| 2008-11-12 | 0 | 5.000 | - | 5.150 | - | - | 0 | 0 | - | 1.524 | - | 1.570 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 5.000 | 4.310 | 5.000 | - | - | 0 | 0 | - | 1.524 | 1.314 | 1.524 | - | - | 0 | - | -3.85% |
| 2008-11-10 | 0 | 5.200 | 5.000 | 5.200 | 5.200 | 5.600 | 268,000 | 1,435,200 | 5.3552 | 1.585 | 1.524 | 1.585 | 1.585 | 1.707 | 879,014 | 1.6327 | -7.14% |
| 2008-11-07 | 0 | 5.600 | - | 5.550 | 5.600 | 5.800 | 283,121 | 1,614,966 | 5.7042 | 1.707 | - | 1.692 | 1.707 | 1.768 | 928,610 | 1.7391 | -3.45% |
| 2008-11-06 | 0 | 5.800 | 5.500 | 5.900 | 5.500 | 5.800 | 112,000 | 638,000 | 5.6964 | 1.768 | 1.677 | 1.799 | 1.677 | 1.768 | 367,349 | 1.7368 | -2.68% |
| 2008-11-05 | 0 | 5.960 | 5.800 | 5.960 | 5.800 | 5.960 | 50,000 | 295,000 | 5.9000 | 1.817 | 1.768 | 1.817 | 1.768 | 1.817 | 163,995 | 1.7988 | 2.76% |
| 2008-11-04 | 0 | 5.800 | 5.700 | 5.950 | 5.500 | 5.800 | 76,000 | 430,800 | 5.6684 | 1.768 | 1.738 | 1.814 | 1.677 | 1.768 | 249,273 | 1.7282 | 1.75% |
| 2008-11-03 | 0 | 5.700 | 5.600 | 5.800 | 5.400 | 5.700 | 114,000 | 629,700 | 5.5237 | 1.738 | 1.707 | 1.768 | 1.646 | 1.738 | 373,909 | 1.6841 | 3.64% |
| 2008-10-31 | 0 | 5.500 | 5.500 | 5.750 | 5.450 | 5.800 | 17,320 | 95,462 | 5.5117 | 1.677 | 1.677 | 1.753 | 1.662 | 1.768 | 56,808 | 1.6804 | 0.92% |
| 2008-10-30 | 0 | 5.450 | 5.300 | 5.450 | 5.100 | 5.450 | 440,000 | 2,293,180 | 5.2118 | 1.662 | 1.616 | 1.662 | 1.555 | 1.662 | 1,443,158 | 1.5890 | 8.35% |
| 2008-10-29 | 0 | 5.030 | 5.020 | 5.040 | 4.850 | 5.040 | 276,000 | 1,372,400 | 4.9725 | 1.534 | 1.531 | 1.537 | 1.479 | 1.537 | 905,254 | 1.5160 | 4.57% |
| 2008-10-28 | 0 | 4.810 | 4.810 | 4.840 | 4.450 | 4.850 | 300,200 | 1,408,550 | 4.6920 | 1.467 | 1.467 | 1.476 | 1.357 | 1.479 | 984,627 | 1.4305 | 3.44% |
| 2008-10-27 | 0 | 4.650 | 4.600 | 4.700 | 4.300 | 4.770 | 688,000 | 3,166,000 | 4.6017 | 1.418 | 1.402 | 1.433 | 1.311 | 1.454 | 2,256,574 | 1.4030 | -0.85% |
| 2008-10-24 | 0 | 4.690 | 4.400 | 4.680 | 4.400 | 4.700 | 570,000 | 2,590,880 | 4.5454 | 1.430 | 1.342 | 1.427 | 1.342 | 1.433 | 1,869,545 | 1.3858 | 0.86% |
| 2008-10-23 | 0 | 4.650 | 4.650 | 4.680 | 4.400 | 4.650 | 314,644 | 1,429,038 | 4.5418 | 1.418 | 1.418 | 1.427 | 1.342 | 1.418 | 1,032,002 | 1.3847 | 1.09% |
| 2008-10-22 | 0 | 4.600 | 4.600 | 4.680 | 4.300 | 4.600 | 490,000 | 2,178,340 | 4.4456 | 1.402 | 1.402 | 1.427 | 1.311 | 1.402 | 1,607,153 | 1.3554 | 4.55% |
| 2008-10-21 | 0 | 4.400 | 4.400 | 4.460 | 4.400 | 4.400 | 136,400 | 600,132 | 4.3998 | 1.342 | 1.342 | 1.360 | 1.342 | 1.342 | 447,379 | 1.3414 | 0.00% |
| 2008-10-20 | 0 | 4.400 | 4.400 | - | 4.360 | 4.400 | 124,400 | 546,692 | 4.3946 | 1.342 | 1.342 | - | 1.329 | 1.342 | 408,020 | 1.3399 | 0.46% |
| 2008-10-17 | 0 | 4.380 | 4.000 | 4.480 | - | - | 0 | 0 | - | 1.335 | 1.220 | 1.366 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 4.380 | - | - | - | - | 0 | 0 | - | 1.335 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 4.380 | 4.380 | 4.400 | 4.380 | 4.510 | 506,000 | 2,232,920 | 4.4129 | 1.335 | 1.335 | 1.342 | 1.335 | 1.375 | 1,659,631 | 1.3454 | -5.81% |
| 2008-10-14 | 0 | 4.650 | 4.650 | 4.660 | 4.650 | 4.700 | 54,000 | 251,500 | 4.6574 | 1.418 | 1.418 | 1.421 | 1.418 | 1.433 | 177,115 | 1.4200 | -2.72% |
| 2008-10-13 | 0 | 4.780 | 4.760 | 4.780 | 4.780 | 5.000 | 22,000 | 106,520 | 4.8418 | 1.457 | 1.451 | 1.457 | 1.457 | 1.524 | 72,158 | 1.4762 | -7.90% |
| 2008-10-10 | 0 | 5.190 | - | 5.190 | - | - | 0 | 0 | - | 1.582 | - | 1.582 | - | - | 0 | - | -1.33% |
| 2008-10-09 | 0 | 5.260 | 5.230 | 5.500 | 5.220 | 5.300 | 22,000 | 116,040 | 5.2745 | 1.604 | 1.595 | 1.677 | 1.592 | 1.616 | 72,158 | 1.6081 | -4.36% |
| 2008-10-08 | 0 | 5.500 | - | 5.540 | 5.500 | 5.550 | 14,000 | 77,400 | 5.5286 | 1.677 | - | 1.689 | 1.677 | 1.692 | 45,919 | 1.6856 | -5.50% |
| 2008-10-06 | 0 | 5.820 | 5.600 | 5.850 | - | - | 0 | 0 | - | 1.774 | 1.707 | 1.784 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 5.820 | 5.600 | 5.900 | 5.650 | 5.900 | 20,000 | 115,460 | 5.7730 | 1.774 | 1.707 | 1.799 | 1.723 | 1.799 | 65,598 | 1.7601 | 3.74% |
| 2008-10-02 | 0 | 5.610 | 5.600 | 5.880 | 5.480 | 5.800 | 52,000 | 290,240 | 5.5815 | 1.710 | 1.707 | 1.793 | 1.671 | 1.768 | 170,555 | 1.7017 | 0.18% |
| 2008-09-30 | 0 | 5.600 | 5.500 | 6.000 | 5.500 | 5.600 | 50,000 | 276,460 | 5.5292 | 1.707 | 1.677 | 1.829 | 1.677 | 1.707 | 163,995 | 1.6858 | -3.95% |
| 2008-09-29 | 0 | 5.830 | 5.780 | 5.900 | - | - | 1,000 | 5,700 | 5.7000 | 1.777 | 1.762 | 1.799 | - | - | 3,280 | 1.7379 | 0.00% |
| 2008-09-26 | 0 | 5.830 | 5.700 | 5.830 | - | - | 0 | 0 | - | 1.777 | 1.738 | 1.777 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.830 | 5.830 | 5.900 | 5.750 | 5.900 | 50,000 | 291,160 | 5.8232 | 1.777 | 1.777 | 1.799 | 1.753 | 1.799 | 163,995 | 1.7754 | 0.52% |
| 2008-09-24 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 1.768 | 1.768 | 1.799 | 1.768 | 1.768 | 26,239 | 1.7683 | -1.36% |
| 2008-09-23 | 0 | 5.880 | 5.840 | 5.950 | 5.830 | 5.900 | 196,000 | 1,154,200 | 5.8888 | 1.793 | 1.781 | 1.814 | 1.777 | 1.799 | 642,861 | 1.7954 | -0.34% |
| 2008-09-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 26,000 | 153,700 | 5.9115 | 1.799 | 1.799 | 1.814 | 1.799 | 1.814 | 85,278 | 1.8024 | 1.20% |
| 2008-09-19 | 0 | 5.830 | 5.830 | 5.980 | 5.810 | 5.830 | 52,626 | 306,121 | 5.8169 | 1.777 | 1.777 | 1.823 | 1.771 | 1.777 | 172,608 | 1.7735 | 0.34% |
| 2008-09-18 | 0 | 6.100 | 5.900 | 6.100 | 5.800 | 6.200 | 102,000 | 601,920 | 5.9012 | 1.771 | 1.713 | 1.771 | 1.684 | 1.800 | 351,249 | 1.7137 | -1.61% |
| 2008-09-17 | 0 | 6.200 | 6.200 | 6.430 | 6.200 | 6.450 | 70,000 | 439,780 | 6.2826 | 1.800 | 1.800 | 1.867 | 1.800 | 1.873 | 241,053 | 1.8244 | -3.88% |
| 2008-09-16 | 0 | 6.450 | 6.310 | 6.450 | - | - | 0 | 0 | - | 1.873 | 1.832 | 1.873 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.450 | 6.450 | 7.050 | 6.450 | 6.450 | 27,000 | 173,980 | 6.4437 | 1.873 | 1.873 | 2.047 | 1.873 | 1.873 | 92,978 | 1.8712 | 1.57% |
| 2008-09-11 | 0 | 6.350 | 6.500 | 6.900 | 6.350 | 6.600 | 50,000 | 325,400 | 6.5080 | 1.844 | 1.888 | 2.004 | 1.844 | 1.917 | 172,181 | 1.8899 | -5.51% |
| 2008-09-10 | 0 | 6.720 | 6.700 | 6.820 | 6.700 | 6.800 | 32,000 | 216,600 | 6.7688 | 1.951 | 1.946 | 1.980 | 1.946 | 1.975 | 110,196 | 1.9656 | -1.47% |
| 2008-09-09 | 0 | 6.820 | 7.000 | 7.050 | 6.820 | 7.050 | 18,000 | 125,480 | 6.9711 | 1.980 | 2.033 | 2.047 | 1.980 | 2.047 | 61,985 | 2.0244 | -2.57% |
| 2008-09-08 | 0 | 7.000 | 7.000 | 7.050 | 6.650 | 7.050 | 39,200 | 269,840 | 6.8837 | 2.033 | 2.033 | 2.047 | 1.931 | 2.047 | 134,990 | 1.9990 | 4.32% |
| 2008-09-05 | 0 | 6.710 | 6.710 | 6.850 | 6.700 | 6.800 | 20,000 | 135,080 | 6.7540 | 1.949 | 1.949 | 1.989 | 1.946 | 1.975 | 68,872 | 1.9613 | -2.04% |
| 2008-09-04 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 12,000 | 82,700 | 6.8917 | 1.989 | 1.989 | 2.033 | 1.989 | 2.004 | 41,323 | 2.0013 | -2.14% |
| 2008-09-03 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.000 | 16,200 | 113,366 | 6.9979 | 2.033 | 2.004 | 2.047 | 2.033 | 2.033 | 55,787 | 2.0321 | 0.00% |
| 2008-09-02 | 0 | 7.000 | 7.000 | 7.040 | 7.000 | 7.000 | 8,400 | 58,720 | 6.9905 | 2.033 | 2.033 | 2.044 | 2.033 | 2.033 | 28,926 | 2.0300 | 0.00% |
| 2008-09-01 | 0 | 7.000 | 7.000 | 7.200 | 6.900 | 7.000 | 26,000 | 180,200 | 6.9308 | 2.033 | 2.033 | 2.091 | 2.004 | 2.033 | 89,534 | 2.0126 | 0.00% |
| 2008-08-29 | 0 | 7.000 | 7.000 | 7.400 | 6.810 | 7.000 | 116,000 | 809,460 | 6.9781 | 2.033 | 2.033 | 2.149 | 1.978 | 2.033 | 399,460 | 2.0264 | -0.71% |
| 2008-08-28 | 0 | 7.050 | 7.020 | 7.600 | 7.020 | 7.050 | 8,200 | 57,720 | 7.0390 | 2.047 | 2.039 | 2.207 | 2.039 | 2.047 | 28,238 | 2.0441 | -1.40% |
| 2008-08-27 | 0 | 7.150 | 7.020 | 7.340 | - | - | 0 | 0 | - | 2.076 | 2.039 | 2.131 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 7.150 | 7.020 | 7.230 | 7.120 | 7.150 | 55,047 | 393,361 | 7.1459 | 2.076 | 2.039 | 2.100 | 2.068 | 2.076 | 189,561 | 2.0751 | -1.24% |
| 2008-08-25 | 0 | 7.240 | 7.150 | 7.240 | - | - | 0 | 0 | - | 2.102 | 2.076 | 2.102 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 7.240 | 7.000 | 7.500 | 7.200 | 7.240 | 53,000 | 381,610 | 7.2002 | 2.102 | 2.033 | 2.178 | 2.091 | 2.102 | 182,512 | 2.0909 | -1.50% |
| 2008-08-20 | 0 | 7.350 | 7.160 | 7.350 | - | - | 871 | 6,184 | 7.0999 | 2.134 | 2.079 | 2.134 | - | - | 2,999 | 2.0618 | -0.41% |
| 2008-08-19 | 0 | 7.380 | 7.000 | 7.500 | - | - | 0 | 0 | - | 2.143 | 2.033 | 2.178 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 7.380 | - | 7.380 | - | - | 0 | 0 | - | 2.143 | - | 2.143 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 7.380 | 7.350 | 7.380 | 7.350 | 7.380 | 6,000 | 44,160 | 7.3600 | 2.143 | 2.134 | 2.143 | 2.134 | 2.143 | 20,662 | 2.1373 | -0.27% |
| 2008-08-14 | 0 | 7.400 | 7.300 | 7.400 | - | - | 0 | 0 | - | 2.149 | 2.120 | 2.149 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 7.400 | 7.400 | 7.500 | 7.200 | 7.500 | 76,867 | 567,472 | 7.3825 | 2.149 | 2.149 | 2.178 | 2.091 | 2.178 | 264,701 | 2.1438 | -0.27% |
| 2008-08-12 | 0 | 7.420 | 7.400 | 7.590 | 7.400 | 7.420 | 108,000 | 799,260 | 7.4006 | 2.155 | 2.149 | 2.204 | 2.149 | 2.155 | 371,911 | 2.1491 | -1.07% |
| 2008-08-11 | 0 | 7.500 | 7.500 | 7.540 | 7.100 | 7.500 | 112,000 | 837,640 | 7.4789 | 2.178 | 2.178 | 2.190 | 2.062 | 2.178 | 385,685 | 2.1718 | -0.27% |
| 2008-08-08 | 0 | 7.520 | 7.520 | 7.600 | 7.520 | 7.520 | 9,600 | 72,000 | 7.5000 | 2.184 | 2.184 | 2.207 | 2.184 | 2.184 | 33,059 | 2.1779 | -1.05% |
| 2008-08-07 | 0 | 7.600 | 7.510 | 7.690 | - | - | 0 | 0 | - | 2.207 | 2.181 | 2.233 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 7.600 | 7.600 | 7.750 | 7.600 | 7.620 | 14,000 | 106,600 | 7.6143 | 2.207 | 2.207 | 2.251 | 2.207 | 2.213 | 48,211 | 2.2111 | -2.56% |
| 2008-08-04 | 0 | 7.800 | 7.700 | 7.810 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 2.265 | 2.236 | 2.268 | 2.265 | 2.265 | 20,662 | 2.2651 | -0.13% |
| 2008-08-01 | 0 | 7.810 | 7.850 | 7.890 | 7.800 | 7.870 | 208,000 | 1,631,800 | 7.8452 | 2.268 | 2.280 | 2.291 | 2.265 | 2.285 | 716,272 | 2.2782 | -0.89% |
| 2008-07-31 | 0 | 7.880 | 7.880 | 7.900 | 7.850 | 7.900 | 20,000 | 157,700 | 7.8850 | 2.288 | 2.288 | 2.294 | 2.280 | 2.294 | 68,872 | 2.2897 | 0.00% |
| 2008-07-30 | 0 | 7.880 | 7.830 | 7.880 | 7.800 | 7.900 | 68,000 | 534,000 | 7.8529 | 2.288 | 2.274 | 2.288 | 2.265 | 2.294 | 234,166 | 2.2804 | 0.64% |
| 2008-07-29 | 0 | 7.830 | 7.830 | 7.860 | 7.700 | 7.870 | 94,000 | 731,420 | 7.7811 | 2.274 | 2.274 | 2.282 | 2.236 | 2.285 | 323,700 | 2.2596 | 0.00% |
| 2008-07-28 | 0 | 7.830 | 7.830 | 7.880 | 7.750 | 7.880 | 48,000 | 375,560 | 7.8242 | 2.274 | 2.274 | 2.288 | 2.251 | 2.288 | 165,294 | 2.2721 | 0.38% |
| 2008-07-25 | 0 | 7.800 | 7.800 | 7.820 | 7.750 | 7.800 | 132,000 | 1,026,680 | 7.7779 | 2.265 | 2.265 | 2.271 | 2.251 | 2.265 | 454,557 | 2.2586 | 0.26% |
| 2008-07-24 | 0 | 7.780 | 7.780 | 7.800 | 7.650 | 7.780 | 210,000 | 1,622,500 | 7.7262 | 2.259 | 2.259 | 2.265 | 2.222 | 2.259 | 723,160 | 2.2436 | 1.70% |
| 2008-07-23 | 0 | 7.650 | 7.650 | 7.700 | 7.500 | 7.650 | 100,200 | 759,180 | 7.5766 | 2.222 | 2.222 | 2.236 | 2.178 | 2.222 | 345,050 | 2.2002 | 1.86% |
| 2008-07-22 | 0 | 7.510 | 7.510 | 7.520 | 7.400 | 7.510 | 64,000 | 476,180 | 7.4403 | 2.181 | 2.181 | 2.184 | 2.149 | 2.181 | 220,391 | 2.1606 | 1.21% |
| 2008-07-21 | 0 | 7.420 | 7.380 | 7.440 | 7.420 | 7.440 | 38,000 | 282,000 | 7.4211 | 2.155 | 2.143 | 2.161 | 2.155 | 2.161 | 130,857 | 2.1550 | 1.64% |
| 2008-07-18 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.300 | 220,000 | 1,599,000 | 7.2682 | 2.120 | 2.120 | 2.134 | 2.091 | 2.120 | 757,596 | 2.1106 | 0.83% |
| 2008-07-17 | 0 | 7.240 | 7.240 | 7.250 | 7.200 | 7.250 | 351,604 | 2,543,962 | 7.2353 | 2.102 | 2.102 | 2.105 | 2.091 | 2.105 | 1,210,790 | 2.1011 | 0.42% |
| 2008-07-16 | 0 | 7.210 | 7.200 | 7.290 | 7.200 | 7.250 | 65,116 | 469,544 | 7.2109 | 2.094 | 2.091 | 2.117 | 2.091 | 2.105 | 224,235 | 2.0940 | -0.14% |
| 2008-07-15 | 0 | 7.220 | 7.220 | 7.280 | 7.150 | 7.250 | 66,000 | 476,760 | 7.2236 | 2.097 | 2.097 | 2.114 | 2.076 | 2.105 | 227,279 | 2.0977 | -0.41% |
| 2008-07-14 | 0 | 7.250 | 7.220 | 7.300 | 7.220 | 7.250 | 26,000 | 188,380 | 7.2454 | 2.105 | 2.097 | 2.120 | 2.097 | 2.105 | 89,534 | 2.1040 | 0.42% |
| 2008-07-11 | 0 | 7.220 | 7.220 | 7.240 | 7.050 | 7.220 | 40,000 | 287,020 | 7.1755 | 2.097 | 2.097 | 2.102 | 2.047 | 2.097 | 137,745 | 2.0837 | 0.70% |
| 2008-07-10 | 0 | 7.170 | 7.170 | 7.200 | 7.100 | 7.170 | 32,000 | 228,680 | 7.1463 | 2.082 | 2.082 | 2.091 | 2.062 | 2.082 | 110,196 | 2.0752 | 0.70% |
| 2008-07-09 | 0 | 7.120 | 7.120 | 7.140 | 7.100 | 7.140 | 140,479 | 999,753 | 7.1167 | 2.068 | 2.068 | 2.073 | 2.062 | 2.073 | 483,756 | 2.0666 | 1.28% |
| 2008-07-08 | 0 | 7.030 | 7.030 | 7.100 | 7.030 | 7.140 | 38,000 | 269,080 | 7.0811 | 2.041 | 2.041 | 2.062 | 2.041 | 2.073 | 130,857 | 2.0563 | -0.42% |
| 2008-07-07 | 0 | 7.060 | 7.060 | 7.080 | 7.000 | 7.080 | 274,000 | 1,932,580 | 7.0532 | 2.050 | 2.050 | 2.056 | 2.033 | 2.056 | 943,551 | 2.0482 | 0.57% |
| 2008-07-04 | 0 | 7.020 | 7.020 | 7.060 | 7.000 | 7.020 | 44,000 | 308,280 | 7.0064 | 2.039 | 2.039 | 2.050 | 2.033 | 2.039 | 151,519 | 2.0346 | 0.29% |
| 2008-07-03 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.010 | 221,040 | 1,540,180 | 6.9679 | 2.033 | 2.033 | 2.047 | 2.018 | 2.036 | 761,177 | 2.0234 | -0.71% |
| 2008-07-02 | 0 | 7.050 | 7.050 | 7.080 | 7.010 | 7.050 | 93,920 | 661,242 | 7.0405 | 2.047 | 2.047 | 2.056 | 2.036 | 2.047 | 323,425 | 2.0445 | 0.71% |
| 2008-06-30 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.040 | 72,000 | 504,380 | 7.0053 | 2.033 | 2.033 | 2.047 | 2.033 | 2.044 | 247,940 | 2.0343 | 0.00% |
| 2008-06-27 | 0 | 7.000 | 7.000 | 7.080 | 7.000 | 7.090 | 68,000 | 477,260 | 7.0185 | 2.033 | 2.033 | 2.056 | 2.033 | 2.059 | 234,166 | 2.0381 | -0.57% |
| 2008-06-26 | 0 | 7.040 | 7.040 | 7.090 | 7.000 | 7.050 | 36,000 | 253,460 | 7.0406 | 2.044 | 2.044 | 2.059 | 2.033 | 2.047 | 123,970 | 2.0445 | -0.71% |
| 2008-06-25 | 0 | 7.090 | 7.000 | 7.120 | 7.000 | 7.000 | 26,000 | 182,000 | 7.0000 | 2.059 | 2.033 | 2.068 | 2.033 | 2.033 | 89,534 | 2.0327 | 1.72% |
| 2008-06-24 | 0 | 6.970 | 6.980 | 7.000 | 6.850 | 6.980 | 230,000 | 1,589,920 | 6.9127 | 2.024 | 2.027 | 2.033 | 1.989 | 2.027 | 792,032 | 2.0074 | 0.58% |
| 2008-06-23 | 0 | 6.930 | 6.930 | 6.970 | 6.830 | 6.930 | 216,000 | 1,492,620 | 6.9103 | 2.012 | 2.012 | 2.024 | 1.983 | 2.012 | 743,821 | 2.0067 | 0.00% |
| 2008-06-20 | 0 | 6.930 | 6.920 | 6.950 | 6.920 | 6.930 | 49,000 | 339,250 | 6.9235 | 2.012 | 2.010 | 2.018 | 2.010 | 2.012 | 168,737 | 2.0105 | 0.43% |
| 2008-06-19 | 0 | 6.900 | 6.880 | 6.920 | 6.860 | 6.900 | 64,000 | 440,680 | 6.8856 | 2.004 | 1.998 | 2.010 | 1.992 | 2.004 | 220,391 | 1.9995 | 0.00% |
| 2008-06-18 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 6.900 | 44,000 | 303,140 | 6.8895 | 2.004 | 2.004 | 2.007 | 1.998 | 2.004 | 151,519 | 2.0007 | 0.29% |
| 2008-06-17 | 0 | 6.880 | 6.880 | 6.890 | 6.730 | 6.880 | 40,000 | 271,240 | 6.7810 | 1.998 | 1.998 | 2.001 | 1.954 | 1.998 | 137,745 | 1.9692 | 0.44% |
| 2008-06-16 | 0 | 6.850 | 6.750 | 6.850 | 6.680 | 6.850 | 88,000 | 591,000 | 6.7159 | 1.989 | 1.960 | 1.989 | 1.940 | 1.989 | 303,038 | 1.9502 | 2.85% |
| 2008-06-13 | 0 | 6.660 | 6.650 | 6.680 | 6.650 | 6.660 | 64,000 | 425,840 | 6.6538 | 1.934 | 1.931 | 1.940 | 1.931 | 1.934 | 220,391 | 1.9322 | -0.60% |
| 2008-06-12 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.700 | 32,000 | 212,960 | 6.6550 | 1.946 | 1.946 | 1.975 | 1.917 | 1.946 | 110,196 | 1.9326 | 0.75% |
| 2008-06-11 | 0 | 6.650 | 6.650 | 6.850 | 6.650 | 6.650 | 12,000 | 79,800 | 6.6500 | 1.931 | 1.931 | 1.989 | 1.931 | 1.931 | 41,323 | 1.9311 | 0.00% |
| 2008-06-10 | 0 | 6.650 | 6.650 | 6.850 | 6.650 | 6.700 | 322,000 | 2,156,900 | 6.6984 | 1.931 | 1.931 | 1.989 | 1.931 | 1.946 | 1,108,845 | 1.9452 | -2.92% |
| 2008-06-06 | 0 | 6.850 | 6.800 | 6.880 | 6.760 | 6.850 | 76,000 | 516,920 | 6.8016 | 1.989 | 1.975 | 1.998 | 1.963 | 1.989 | 261,715 | 1.9751 | 0.00% |
| 2008-06-05 | 0 | 6.850 | 6.750 | 6.850 | 6.520 | 6.850 | 46,000 | 307,060 | 6.6752 | 1.989 | 1.960 | 1.989 | 1.893 | 1.989 | 158,406 | 1.9384 | 0.74% |
| 2008-06-04 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 1.975 | 1.975 | - | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.850 | 6,000 | 41,000 | 6.8333 | 1.975 | 1.975 | 2.004 | 1.975 | 1.989 | 20,662 | 1.9843 | -1.31% |
| 2008-06-02 | 0 | 6.890 | 6.800 | 6.950 | - | - | 0 | 0 | - | 2.001 | 1.975 | 2.018 | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 6.890 | 6.700 | 6.900 | 6.900 | 6.900 | 20,000 | 138,000 | 6.9000 | 2.001 | 1.946 | 2.004 | 2.004 | 2.004 | 68,872 | 2.0037 | 0.29% |
| 2008-05-29 | 0 | 6.870 | 6.800 | 6.900 | 6.870 | 6.900 | 12,000 | 82,740 | 6.8950 | 1.995 | 1.975 | 2.004 | 1.995 | 2.004 | 41,323 | 2.0023 | -1.43% |
| 2008-05-28 | 0 | 6.970 | 6.970 | 6.990 | 6.970 | 6.970 | 4,000 | 27,880 | 6.9700 | 2.024 | 2.024 | 2.030 | 2.024 | 2.024 | 13,774 | 2.0240 | 2.95% |
| 2008-05-27 | 0 | 6.770 | 6.750 | 6.770 | 6.750 | 6.770 | 8,000 | 54,040 | 6.7550 | 1.966 | 1.960 | 1.966 | 1.960 | 1.966 | 27,549 | 1.9616 | 0.00% |
| 2008-05-26 | 0 | 6.770 | 6.700 | 6.770 | 6.700 | 6.780 | 13,000 | 86,820 | 6.6785 | 1.966 | 1.946 | 1.966 | 1.946 | 1.969 | 44,767 | 1.9394 | -0.15% |
| 2008-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.969 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.969 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.969 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.969 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.969 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-16 | 0 | 6.780 | 6.770 | 6.800 | 6.770 | 6.780 | 16,000 | 108,440 | 6.7775 | 1.969 | 1.966 | 1.975 | 1.966 | 1.969 | 55,098 | 1.9681 | 0.15% |
| 2008-05-15 | 0 | 6.770 | 6.600 | 6.770 | 6.600 | 6.770 | 8,000 | 53,140 | 6.6425 | 1.966 | 1.917 | 1.966 | 1.917 | 1.966 | 27,549 | 1.9289 | -0.44% |
| 2008-05-14 | 0 | 6.800 | 6.640 | 6.890 | 6.590 | 6.800 | 70,000 | 466,300 | 6.6614 | 1.975 | 1.928 | 2.001 | 1.914 | 1.975 | 241,053 | 1.9344 | 3.82% |
| 2008-05-13 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.590 | 36,000 | 232,760 | 6.4656 | 1.902 | 1.888 | 1.902 | 1.873 | 1.914 | 123,970 | 1.8775 | 1.55% |
| 2008-05-09 | 0 | 6.450 | 6.350 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 1.873 | 1.844 | 1.873 | 1.873 | 1.873 | 34,436 | 1.8730 | 0.78% |
| 2008-05-08 | 0 | 6.400 | 6.350 | 6.490 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 1.859 | 1.844 | 1.885 | 1.859 | 1.859 | 6,887 | 1.8585 | -1.54% |
| 2008-05-07 | 0 | 6.500 | 6.350 | 6.600 | 6.500 | 6.500 | 6,000 | 38,700 | 6.4500 | 1.888 | 1.844 | 1.917 | 1.888 | 1.888 | 20,662 | 1.8730 | -0.76% |
| 2008-05-06 | 0 | 6.550 | 6.360 | 6.550 | 6.400 | 6.550 | 66,000 | 429,000 | 6.5000 | 1.902 | 1.847 | 1.902 | 1.859 | 1.902 | 227,279 | 1.8876 | 2.99% |
| 2008-05-05 | 0 | 6.360 | 6.360 | 6.500 | - | - | 0 | 0 | - | 1.847 | 1.847 | 1.888 | - | - | 0 | - | 0.95% |
| 2008-05-02 | 0 | 6.300 | 6.300 | 6.590 | - | - | 10,000 | 63,180 | 6.3180 | 1.829 | 1.829 | 1.914 | - | - | 34,436 | 1.8347 | 0.00% |
| 2008-04-30 | 0 | 6.300 | 6.300 | 6.470 | 6.300 | 6.340 | 28,440 | 179,802 | 6.3222 | 1.829 | 1.829 | 1.879 | 1.829 | 1.841 | 97,936 | 1.8359 | -0.47% |
| 2008-04-29 | 0 | 6.330 | 6.330 | 6.500 | 6.330 | 6.330 | 2,000 | 12,660 | 6.3300 | 1.838 | 1.838 | 1.888 | 1.838 | 1.838 | 6,887 | 1.8382 | -1.09% |
| 2008-04-28 | 0 | 6.400 | 6.400 | 6.560 | 6.400 | 6.400 | 38,000 | 243,200 | 6.4000 | 1.859 | 1.859 | 1.905 | 1.859 | 1.859 | 130,857 | 1.8585 | 0.00% |
| 2008-04-25 | 0 | 6.400 | 6.400 | 6.550 | 6.330 | 6.650 | 78,000 | 500,100 | 6.4115 | 1.859 | 1.859 | 1.902 | 1.838 | 1.931 | 268,602 | 1.8619 | 0.63% |
| 2008-04-24 | 0 | 6.360 | 6.360 | 6.380 | 6.250 | 6.350 | 24,000 | 152,020 | 6.3342 | 1.847 | 1.847 | 1.853 | 1.815 | 1.844 | 82,647 | 1.8394 | 0.16% |
| 2008-04-23 | 0 | 6.350 | 6.150 | 6.350 | 6.300 | 6.350 | 8,000 | 50,600 | 6.3250 | 1.844 | 1.786 | 1.844 | 1.829 | 1.844 | 27,549 | 1.8367 | 2.25% |
| 2008-04-22 | 0 | 6.210 | 6.200 | 6.270 | - | - | 0 | 0 | - | 1.803 | 1.800 | 1.821 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.210 | 6.190 | 6.250 | 6.180 | 6.210 | 26,000 | 161,180 | 6.1992 | 1.803 | 1.798 | 1.815 | 1.795 | 1.803 | 89,534 | 1.8002 | 1.31% |
| 2008-04-18 | 0 | 6.130 | 6.130 | 6.300 | 6.100 | 6.100 | 9,600 | 58,400 | 6.0833 | 1.780 | 1.780 | 1.829 | 1.771 | 1.771 | 33,059 | 1.7666 | -2.70% |
| 2008-04-17 | 0 | 6.300 | 6.130 | 6.400 | 6.200 | 6.490 | 36,000 | 225,280 | 6.2578 | 1.829 | 1.780 | 1.859 | 1.800 | 1.885 | 123,970 | 1.8172 | 0.00% |
| 2008-04-16 | 0 | 6.300 | 6.200 | 6.400 | 6.200 | 6.300 | 10,000 | 62,200 | 6.2200 | 1.829 | 1.800 | 1.859 | 1.800 | 1.829 | 34,436 | 1.8062 | 0.00% |
| 2008-04-15 | 0 | 6.300 | 6.160 | 6.400 | 6.200 | 6.300 | 24,000 | 150,800 | 6.2833 | 1.829 | 1.789 | 1.859 | 1.800 | 1.829 | 82,647 | 1.8246 | 1.61% |
| 2008-04-14 | 0 | 6.200 | 6.200 | 6.370 | 6.200 | 6.280 | 10,000 | 62,320 | 6.2320 | 1.800 | 1.800 | 1.850 | 1.800 | 1.824 | 34,436 | 1.8097 | -3.13% |
| 2008-04-11 | 0 | 6.400 | 6.200 | 6.430 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 1.859 | 1.800 | 1.867 | 1.859 | 1.859 | 20,662 | 1.8585 | 3.23% |
| 2008-04-10 | 0 | 6.200 | 6.160 | 6.300 | - | - | 0 | 0 | - | 1.800 | 1.789 | 1.829 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 6.200 | 6.190 | 6.380 | 6.200 | 6.260 | 60,000 | 372,500 | 6.2083 | 1.800 | 1.798 | 1.853 | 1.800 | 1.818 | 206,617 | 1.8029 | -1.59% |
| 2008-04-08 | 0 | 6.300 | 6.260 | 6.400 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 1.829 | 1.818 | 1.859 | 1.829 | 1.829 | 34,436 | 1.8295 | -1.41% |
| 2008-04-07 | 0 | 6.390 | 6.250 | 6.390 | 6.380 | 6.500 | 26,000 | 167,220 | 6.4315 | 1.856 | 1.815 | 1.856 | 1.853 | 1.888 | 89,534 | 1.8677 | 0.63% |
| 2008-04-03 | 0 | 6.350 | 6.190 | 6.350 | 6.150 | 6.350 | 58,000 | 363,620 | 6.2693 | 1.844 | 1.798 | 1.844 | 1.786 | 1.844 | 199,730 | 1.8206 | 2.58% |
| 2008-04-02 | 0 | 6.190 | 6.190 | 6.290 | 6.140 | 6.200 | 236,000 | 1,456,600 | 6.1720 | 1.798 | 1.798 | 1.827 | 1.783 | 1.800 | 812,694 | 1.7923 | 1.14% |
| 2008-04-01 | 0 | 6.120 | 6.120 | 6.220 | 6.050 | 6.200 | 38,000 | 231,040 | 6.0800 | 1.777 | 1.777 | 1.806 | 1.757 | 1.800 | 130,857 | 1.7656 | 0.00% |
| 2008-03-31 | 0 | 6.120 | 6.120 | 6.200 | 6.120 | 6.200 | 60,000 | 369,320 | 6.1553 | 1.777 | 1.777 | 1.800 | 1.777 | 1.800 | 206,617 | 1.7875 | -2.86% |
| 2008-03-28 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.300 | 44,000 | 272,420 | 6.1914 | 1.829 | 1.815 | 1.829 | 1.786 | 1.829 | 151,519 | 1.7979 | 1.61% |
| 2008-03-27 | 0 | 6.200 | 6.200 | 6.300 | 6.030 | 6.200 | 119,455 | 731,648 | 6.1249 | 1.800 | 1.800 | 1.829 | 1.751 | 1.800 | 411,357 | 1.7786 | 2.48% |
| 2008-03-26 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.200 | 42,000 | 256,160 | 6.0990 | 1.757 | 1.757 | 1.800 | 1.757 | 1.800 | 144,632 | 1.7711 | 0.00% |
| 2008-03-25 | 0 | 6.050 | 6.050 | 6.240 | 6.050 | 6.300 | 44,000 | 271,240 | 6.1645 | 1.757 | 1.757 | 1.812 | 1.757 | 1.829 | 151,519 | 1.7901 | 2.89% |
| 2008-03-20 | 0 | 5.880 | 5.870 | 6.300 | 5.880 | 6.100 | 44,000 | 265,520 | 6.0345 | 1.708 | 1.705 | 1.829 | 1.708 | 1.771 | 151,519 | 1.7524 | -2.49% |
| 2008-03-19 | 0 | 6.030 | 6.030 | 6.300 | 6.030 | 6.250 | 14,000 | 86,460 | 6.1757 | 1.751 | 1.751 | 1.829 | 1.751 | 1.815 | 48,211 | 1.7934 | -1.47% |
| 2008-03-18 | 0 | 6.120 | 6.060 | 6.120 | 5.980 | 6.120 | 146,000 | 884,740 | 6.0599 | 1.777 | 1.760 | 1.777 | 1.737 | 1.777 | 502,768 | 1.7597 | 0.33% |
| 2008-03-17 | 0 | 6.100 | 6.000 | 6.230 | 6.100 | 6.350 | 80,400 | 501,460 | 6.2371 | 1.771 | 1.742 | 1.809 | 1.771 | 1.844 | 276,867 | 1.8112 | -3.94% |
| 2008-03-14 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.500 | 60,000 | 384,500 | 6.4083 | 1.844 | 1.844 | 1.859 | 1.844 | 1.888 | 206,617 | 1.8609 | 0.79% |
| 2008-03-13 | 0 | 6.300 | 6.300 | 6.480 | 6.300 | 6.900 | 116,000 | 761,380 | 6.5636 | 1.829 | 1.829 | 1.882 | 1.829 | 2.004 | 399,460 | 1.9060 | -7.49% |
| 2008-03-12 | 0 | 6.810 | 6.810 | 6.850 | 6.800 | 6.890 | 54,000 | 369,060 | 6.8344 | 1.978 | 1.978 | 1.989 | 1.975 | 2.001 | 185,955 | 1.9847 | -0.15% |
| 2008-03-11 | 0 | 6.820 | 6.810 | 6.880 | 6.800 | 6.900 | 118,000 | 806,160 | 6.8319 | 1.980 | 1.978 | 1.998 | 1.975 | 2.004 | 406,347 | 1.9839 | -2.57% |
| 2008-03-10 | 0 | 7.000 | 7.000 | - | 6.920 | 7.100 | 63,496 | 444,882 | 7.0065 | 2.033 | 2.033 | - | 2.010 | 2.062 | 218,656 | 2.0346 | -2.10% |
| 2008-03-07 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.150 | 4,000 | 28,600 | 7.1500 | 2.076 | 2.076 | 2.120 | 2.076 | 2.076 | 13,774 | 2.0763 | -1.38% |
| 2008-03-06 | 0 | 7.250 | 7.150 | 7.250 | 7.100 | 7.250 | 24,400 | 174,960 | 7.1705 | 2.105 | 2.076 | 2.105 | 2.062 | 2.105 | 84,024 | 2.0823 | -0.28% |
| 2008-03-05 | 0 | 7.270 | 7.170 | 7.400 | - | - | 0 | 0 | - | 2.111 | 2.082 | 2.149 | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 7.270 | 7.250 | 7.380 | - | - | 0 | 0 | - | 2.111 | 2.105 | 2.143 | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 7.270 | 7.230 | 7.270 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 2.111 | 2.100 | 2.111 | 2.178 | 2.178 | 13,774 | 2.1779 | -0.41% |
| 2008-02-29 | 0 | 7.300 | 7.300 | 7.440 | 7.300 | 7.300 | 256,000 | 1,868,800 | 7.3000 | 2.120 | 2.120 | 2.161 | 2.120 | 2.120 | 881,566 | 2.1199 | 0.00% |
| 2008-02-28 | 0 | 7.300 | 7.300 | 7.450 | 7.300 | 7.380 | 10,000 | 73,480 | 7.3480 | 2.120 | 2.120 | 2.163 | 2.120 | 2.143 | 34,436 | 2.1338 | -2.01% |
| 2008-02-27 | 0 | 7.450 | 7.300 | 7.450 | 7.480 | 7.480 | 14,000 | 104,720 | 7.4800 | 2.163 | 2.120 | 2.163 | 2.172 | 2.172 | 48,211 | 2.1721 | 2.05% |
| 2008-02-26 | 0 | 7.300 | - | 7.350 | 7.300 | 7.300 | 26,000 | 190,300 | 7.3192 | 2.120 | - | 2.134 | 2.120 | 2.120 | 89,534 | 2.1254 | -0.68% |
| 2008-02-25 | 0 | 7.350 | 7.210 | 7.380 | - | - | 0 | 0 | - | 2.134 | 2.094 | 2.143 | - | - | 0 | - | 0.00% |
| 2008-02-22 | 0 | 7.350 | 7.240 | 7.350 | 7.350 | 7.350 | 212,000 | 1,551,230 | 7.3171 | 2.134 | 2.102 | 2.134 | 2.134 | 2.134 | 730,047 | 2.1248 | 0.68% |
| 2008-02-21 | 0 | 7.300 | 7.210 | 7.300 | 7.230 | 7.300 | 88,264 | 642,467 | 7.2789 | 2.120 | 2.094 | 2.120 | 2.100 | 2.120 | 303,947 | 2.1137 | -1.88% |
| 2008-02-20 | 0 | 7.440 | 7.230 | 7.440 | 7.420 | 7.450 | 78,000 | 579,840 | 7.4338 | 2.161 | 2.100 | 2.161 | 2.155 | 2.163 | 268,602 | 2.1587 | 0.81% |
| 2008-02-19 | 0 | 7.380 | 7.300 | 7.380 | 7.200 | 7.400 | 329,906 | 2,408,723 | 7.3012 | 2.143 | 2.120 | 2.143 | 2.091 | 2.149 | 1,136,070 | 2.1202 | -1.34% |
| 2008-02-18 | 0 | 7.480 | 7.120 | 7.480 | 7.360 | 7.480 | 464,000 | 3,354,100 | 7.2287 | 2.172 | 2.068 | 2.172 | 2.137 | 2.172 | 1,597,838 | 2.0991 | -0.27% |
| 2008-02-15 | 0 | 7.500 | 7.230 | - | 7.180 | 7.500 | 424,000 | 3,014,400 | 7.1094 | 2.178 | 2.100 | - | 2.085 | 2.178 | 1,460,094 | 2.0645 | 3.02% |
| 2008-02-14 | 0 | 7.280 | 7.210 | 7.280 | 7.210 | 7.370 | 89,400 | 649,418 | 7.2642 | 2.114 | 2.094 | 2.114 | 2.094 | 2.140 | 307,859 | 2.1095 | -0.55% |
| 2008-02-13 | 0 | 7.320 | 7.320 | 7.400 | - | - | 0 | 0 | - | 2.126 | 2.126 | 2.149 | - | - | 0 | - | 0.97% |
| 2008-02-12 | 0 | 7.250 | 7.250 | 7.470 | 7.250 | 7.450 | 40,000 | 294,920 | 7.3730 | 2.105 | 2.105 | 2.169 | 2.105 | 2.163 | 137,745 | 2.1411 | -2.03% |
| 2008-02-11 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 10,000 | 74,100 | 7.4100 | 2.149 | 2.149 | 2.163 | 2.149 | 2.163 | 34,436 | 2.1518 | -0.67% |
| 2008-02-06 | 0 | 7.450 | 7.270 | 7.610 | - | - | 0 | 0 | - | 2.163 | 2.111 | 2.210 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 7.450 | 7.450 | 7.460 | 7.400 | 7.500 | 32,000 | 237,220 | 7.4131 | 2.163 | 2.163 | 2.166 | 2.149 | 2.178 | 110,196 | 2.1527 | 0.68% |
| 2008-02-04 | 0 | 7.400 | 7.350 | 7.600 | 7.400 | 7.400 | 1,279,842 | 9,446,700 | 7.3811 | 2.149 | 2.134 | 2.207 | 2.149 | 2.149 | 4,407,286 | 2.1434 | -1.07% |
| 2008-02-01 | 0 | 7.480 | 7.330 | 7.480 | 7.300 | 7.510 | 26,083 | 191,378 | 7.3373 | 2.172 | 2.129 | 2.172 | 2.120 | 2.181 | 89,820 | 2.1307 | -0.13% |
| 2008-01-31 | 0 | 7.490 | 7.300 | 7.490 | 7.240 | 7.490 | 32,000 | 232,380 | 7.2619 | 2.175 | 2.120 | 2.175 | 2.102 | 2.175 | 110,196 | 2.1088 | 1.90% |
| 2008-01-30 | 0 | 7.350 | 7.330 | 7.480 | 7.320 | 7.350 | 52,000 | 381,480 | 7.3362 | 2.134 | 2.129 | 2.172 | 2.126 | 2.134 | 179,068 | 2.1304 | -1.74% |
| 2008-01-29 | 0 | 7.480 | 7.390 | 7.500 | 7.350 | 7.540 | 36,000 | 267,180 | 7.4217 | 2.172 | 2.146 | 2.178 | 2.134 | 2.190 | 123,970 | 2.1552 | 1.77% |
| 2008-01-28 | 0 | 7.350 | 7.250 | 7.440 | 7.200 | 7.600 | 56,000 | 411,300 | 7.3446 | 2.134 | 2.105 | 2.161 | 2.091 | 2.207 | 192,843 | 2.1328 | -3.54% |
| 2008-01-25 | 0 | 7.620 | 7.600 | 7.770 | 7.620 | 7.620 | 12,000 | 91,360 | 7.6133 | 2.213 | 2.207 | 2.256 | 2.213 | 2.213 | 41,323 | 2.2109 | 0.00% |
| 2008-01-24 | 0 | 7.620 | 7.610 | 7.620 | 7.600 | 7.640 | 32,000 | 243,960 | 7.6238 | 2.213 | 2.210 | 2.213 | 2.207 | 2.219 | 110,196 | 2.2139 | 2.70% |
| 2008-01-23 | 0 | 7.420 | 7.420 | 7.810 | 7.350 | 7.360 | 22,000 | 161,800 | 7.3545 | 2.155 | 2.155 | 2.268 | 2.134 | 2.137 | 75,760 | 2.1357 | -4.87% |
| 2008-01-22 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 2.265 | - | 2.265 | - | - | 0 | - | -1.27% |
| 2008-01-21 | 0 | 7.900 | 7.600 | 7.900 | 7.600 | 7.900 | 14,000 | 108,180 | 7.7271 | 2.294 | 2.207 | 2.294 | 2.207 | 2.294 | 48,211 | 2.2439 | 1.28% |
| 2008-01-18 | 0 | 7.800 | 7.800 | 7.950 | 7.600 | 7.850 | 20,000 | 154,200 | 7.7100 | 2.265 | 2.265 | 2.309 | 2.207 | 2.280 | 68,872 | 2.2389 | 1.96% |
| 2008-01-17 | 0 | 7.650 | 7.650 | 7.850 | 7.600 | 7.650 | 48,000 | 366,800 | 7.6417 | 2.222 | 2.222 | 2.280 | 2.207 | 2.222 | 165,294 | 2.2191 | 0.00% |
| 2008-01-16 | 0 | 7.650 | 7.620 | 7.700 | 7.580 | 7.710 | 62,000 | 475,660 | 7.6719 | 2.222 | 2.213 | 2.236 | 2.201 | 2.239 | 213,504 | 2.2279 | -3.16% |
| 2008-01-15 | 0 | 7.900 | 7.700 | 7.980 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 2.294 | 2.236 | 2.317 | 2.294 | 2.294 | 13,774 | 2.2941 | -1.25% |
| 2008-01-14 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.000 | 16,000 | 127,300 | 7.9563 | 2.323 | 2.309 | 2.323 | 2.309 | 2.323 | 55,098 | 2.3104 | -0.62% |
| 2008-01-11 | 0 | 8.050 | 7.850 | 8.050 | - | - | 323 | 2,487 | 7.6997 | 2.338 | 2.280 | 2.338 | - | - | 1,112 | 2.2359 | 0.00% |
| 2008-01-10 | 0 | 8.050 | 7.820 | 8.050 | 7.700 | 8.100 | 36,000 | 284,160 | 7.8933 | 2.338 | 2.271 | 2.338 | 2.236 | 2.352 | 123,970 | 2.2922 | 1.39% |
| 2008-01-09 | 0 | 7.940 | 7.920 | 8.020 | 7.920 | 7.940 | 4,640 | 36,712 | 7.9121 | 2.306 | 2.300 | 2.329 | 2.300 | 2.306 | 15,978 | 2.2976 | -1.00% |
| 2008-01-08 | 0 | 8.020 | 8.010 | 8.100 | 8.000 | 8.020 | 20,000 | 160,200 | 8.0100 | 2.329 | 2.326 | 2.352 | 2.323 | 2.329 | 68,872 | 2.3260 | 0.25% |
| 2008-01-07 | 0 | 8.000 | 7.950 | 8.050 | 8.000 | 8.050 | 36,000 | 288,300 | 8.0083 | 2.323 | 2.309 | 2.338 | 2.323 | 2.338 | 123,970 | 2.3256 | -1.23% |
| 2008-01-04 | 0 | 8.100 | 8.000 | 8.100 | 7.780 | 8.100 | 130,000 | 1,020,940 | 7.8534 | 2.352 | 2.323 | 2.352 | 2.259 | 2.352 | 447,670 | 2.2806 | 3.85% |
| 2008-01-03 | 0 | 7.800 | 7.800 | 8.000 | 7.740 | 7.810 | 130,400 | 1,013,000 | 7.7684 | 2.265 | 2.265 | 2.323 | 2.248 | 2.268 | 449,048 | 2.2559 | -3.70% |
| 2008-01-02 | 0 | 8.100 | 7.950 | 8.100 | 7.900 | 8.150 | 8,000 | 64,500 | 8.0625 | 2.352 | 2.309 | 2.352 | 2.294 | 2.367 | 27,549 | 2.3413 | 1.25% |
| 2007-12-31 | 0 | 8.000 | 7.920 | 8.000 | 7.990 | 8.000 | 46,000 | 367,980 | 7.9996 | 2.323 | 2.300 | 2.323 | 2.320 | 2.323 | 158,406 | 2.3230 | 0.00% |
| 2007-12-28 | 0 | 8.000 | 7.920 | 8.050 | 7.900 | 8.000 | 68,000 | 543,400 | 7.9912 | 2.323 | 2.300 | 2.338 | 2.294 | 2.323 | 234,166 | 2.3206 | -0.74% |
| 2007-12-27 | 0 | 8.060 | 8.060 | 8.200 | 8.050 | 8.050 | 8,000 | 64,400 | 8.0500 | 2.341 | 2.341 | 2.381 | 2.338 | 2.338 | 27,549 | 2.3377 | -0.98% |
| 2007-12-24 | 0 | 8.300 | 8.160 | 8.380 | 8.300 | 8.300 | 6,000 | 49,800 | 8.3000 | 2.364 | 2.324 | 2.387 | 2.364 | 2.364 | 21,068 | 2.3638 | 0.97% |
| 2007-12-21 | 0 | 8.220 | 8.220 | 8.280 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 2.341 | 2.341 | 2.358 | 2.335 | 2.335 | 42,136 | 2.3353 | 0.24% |
| 2007-12-20 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 2.335 | 2.335 | 2.350 | 2.335 | 2.335 | 42,136 | 2.3353 | 0.49% |
| 2007-12-19 | 0 | 8.160 | 8.160 | 8.170 | 8.150 | 8.200 | 88,414 | 721,152 | 8.1565 | 2.324 | 2.324 | 2.327 | 2.321 | 2.335 | 310,449 | 2.3229 | -0.49% |
| 2007-12-18 | 0 | 8.200 | 8.100 | 8.250 | 7.970 | 8.250 | 90,000 | 722,900 | 8.0322 | 2.335 | 2.307 | 2.350 | 2.270 | 2.350 | 316,017 | 2.2875 | 2.50% |
| 2007-12-17 | 0 | 8.000 | 8.000 | 8.150 | 7.900 | 8.250 | 54,000 | 434,580 | 8.0478 | 2.278 | 2.278 | 2.321 | 2.250 | 2.350 | 189,610 | 2.2920 | -0.87% |
| 2007-12-14 | 0 | 8.070 | 8.100 | 8.140 | 8.060 | 8.150 | 210,000 | 1,707,720 | 8.1320 | 2.298 | 2.307 | 2.318 | 2.295 | 2.321 | 737,374 | 2.3159 | -2.77% |
| 2007-12-13 | 0 | 8.300 | 8.190 | 8.300 | 8.100 | 8.600 | 344,600 | 2,885,610 | 8.3738 | 2.364 | 2.332 | 2.364 | 2.307 | 2.449 | 1,209,996 | 2.3848 | -4.71% |
| 2007-12-12 | 0 | 8.710 | 8.710 | 9.000 | 8.700 | 8.900 | 92,000 | 808,800 | 8.7913 | 2.481 | 2.481 | 2.563 | 2.478 | 2.535 | 323,040 | 2.5037 | -2.13% |
| 2007-12-11 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 6,000 | 53,400 | 8.9000 | 2.535 | 2.506 | 2.535 | 2.535 | 2.535 | 21,068 | 2.5347 | 1.71% |
| 2007-12-10 | 0 | 8.750 | 8.610 | 8.990 | 8.650 | 8.750 | 18,000 | 155,900 | 8.6611 | 2.492 | 2.452 | 2.560 | 2.463 | 2.492 | 63,203 | 2.4666 | 0.00% |
| 2007-12-07 | 0 | 8.750 | 8.750 | 8.960 | 8.750 | 8.900 | 52,600 | 465,420 | 8.8483 | 2.492 | 2.492 | 2.552 | 2.492 | 2.535 | 184,695 | 2.5199 | -0.57% |
| 2007-12-06 | 0 | 8.800 | 8.700 | 8.940 | 8.800 | 8.960 | 22,000 | 195,480 | 8.8855 | 2.506 | 2.478 | 2.546 | 2.506 | 2.552 | 77,249 | 2.5305 | -1.12% |
| 2007-12-05 | 0 | 8.900 | 8.730 | 8.900 | 8.980 | 9.000 | 14,000 | 125,880 | 8.9914 | 2.535 | 2.486 | 2.535 | 2.557 | 2.563 | 49,158 | 2.5607 | 0.00% |
| 2007-12-04 | 0 | 8.900 | 8.750 | 8.900 | 8.700 | 8.900 | 53,616 | 469,158 | 8.7503 | 2.535 | 2.492 | 2.535 | 2.478 | 2.535 | 188,262 | 2.4920 | 2.89% |
| 2007-12-03 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 46,112 | 399,632 | 8.6666 | 2.463 | 2.463 | 2.478 | 2.463 | 2.478 | 161,913 | 2.4682 | -0.57% |
| 2007-11-30 | 0 | 8.700 | 8.610 | 8.750 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 2.478 | 2.452 | 2.492 | 2.478 | 2.478 | 70,226 | 2.4777 | 0.58% |
| 2007-11-29 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.650 | 88,000 | 753,800 | 8.5659 | 2.463 | 2.449 | 2.463 | 2.421 | 2.463 | 308,995 | 2.4395 | -0.57% |
| 2007-11-28 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 20,000 | 173,000 | 8.6500 | 2.478 | 2.449 | 2.506 | 2.478 | 2.478 | 70,226 | 2.4635 | 0.00% |
| 2007-11-27 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.800 | 12,000 | 104,840 | 8.7367 | 2.478 | 2.463 | 2.506 | 2.478 | 2.506 | 42,136 | 2.4882 | 1.99% |
| 2007-11-26 | 0 | 8.530 | 8.530 | 8.560 | 8.500 | 8.540 | 42,000 | 358,560 | 8.5371 | 2.429 | 2.429 | 2.438 | 2.421 | 2.432 | 147,475 | 2.4313 | 0.59% |
| 2007-11-23 | 0 | 8.480 | 8.400 | 8.500 | 8.480 | 8.550 | 72,000 | 612,100 | 8.5014 | 2.415 | 2.392 | 2.421 | 2.415 | 2.435 | 252,814 | 2.4211 | -0.47% |
| 2007-11-22 | 0 | 8.520 | 8.520 | 8.590 | 8.520 | 8.540 | 62,000 | 528,320 | 8.5213 | 2.426 | 2.426 | 2.446 | 2.426 | 2.432 | 217,701 | 2.4268 | -0.81% |
| 2007-11-21 | 0 | 8.590 | 8.430 | 8.590 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 2.446 | 2.401 | 2.446 | 2.449 | 2.449 | 14,045 | 2.4492 | -0.12% |
| 2007-11-20 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 34,000 | 289,520 | 8.5153 | 2.449 | 2.421 | 2.449 | 2.421 | 2.449 | 119,384 | 2.4251 | 0.00% |
| 2007-11-19 | 0 | 8.600 | 8.600 | 8.790 | 8.500 | 8.600 | 51,200 | 439,880 | 8.5914 | 2.449 | 2.449 | 2.503 | 2.421 | 2.449 | 179,779 | 2.4468 | 0.00% |
| 2007-11-16 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.600 | 8,000 | 68,800 | 8.6000 | 2.449 | 2.449 | 2.492 | 2.449 | 2.449 | 28,090 | 2.4492 | -0.58% |
| 2007-11-15 | 0 | 8.650 | 8.510 | 8.650 | - | - | 1,000 | 8,400 | 8.4000 | 2.463 | 2.424 | 2.463 | - | - | 3,511 | 2.3923 | 0.00% |
| 2007-11-14 | 0 | 8.650 | 8.650 | 8.860 | 8.650 | 8.800 | 40,000 | 349,120 | 8.7280 | 2.463 | 2.463 | 2.523 | 2.463 | 2.506 | 140,452 | 2.4857 | 1.17% |
| 2007-11-13 | 0 | 8.550 | 8.510 | 8.660 | 8.390 | 8.550 | 140,000 | 1,190,000 | 8.5000 | 2.435 | 2.424 | 2.466 | 2.389 | 2.435 | 491,583 | 2.4208 | 0.00% |
| 2007-11-12 | 0 | 8.550 | 8.500 | 8.680 | 8.500 | 8.650 | 90,000 | 768,120 | 8.5347 | 2.435 | 2.421 | 2.472 | 2.421 | 2.463 | 316,017 | 2.4306 | -1.72% |
| 2007-11-09 | 0 | 8.700 | 8.680 | 8.750 | 8.650 | 8.700 | 12,000 | 104,120 | 8.6767 | 2.478 | 2.472 | 2.492 | 2.463 | 2.478 | 42,136 | 2.4711 | 0.00% |
| 2007-11-08 | 0 | 8.700 | 8.650 | 8.740 | 8.650 | 8.750 | 38,280 | 332,294 | 8.6806 | 2.478 | 2.463 | 2.489 | 2.463 | 2.492 | 134,413 | 2.4722 | -1.14% |
| 2007-11-07 | 0 | 8.800 | 8.760 | 8.840 | 8.750 | 8.800 | 50,000 | 438,660 | 8.7732 | 2.506 | 2.495 | 2.518 | 2.492 | 2.506 | 175,565 | 2.4986 | 0.57% |
| 2007-11-06 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.750 | 38,000 | 331,100 | 8.7132 | 2.492 | 2.478 | 2.506 | 2.478 | 2.492 | 133,430 | 2.4815 | 0.57% |
| 2007-11-05 | 0 | 8.700 | 8.600 | 8.710 | 8.700 | 8.880 | 100,000 | 875,580 | 8.7558 | 2.478 | 2.449 | 2.481 | 2.478 | 2.529 | 351,130 | 2.4936 | -2.25% |
| 2007-11-02 | 0 | 8.900 | 8.850 | 8.920 | 8.800 | 8.900 | 198,400 | 1,759,140 | 8.8666 | 2.535 | 2.520 | 2.540 | 2.506 | 2.535 | 696,643 | 2.5252 | -0.22% |
| 2007-11-01 | 0 | 8.920 | 8.900 | 8.990 | 8.910 | 8.990 | 126,728 | 1,134,626 | 8.9532 | 2.540 | 2.535 | 2.560 | 2.538 | 2.560 | 444,981 | 2.5498 | -0.78% |
| 2007-10-31 | 0 | 8.990 | 8.800 | 8.990 | 8.900 | 9.000 | 106,204 | 951,235 | 8.9567 | 2.560 | 2.506 | 2.560 | 2.535 | 2.563 | 372,915 | 2.5508 | -0.11% |
| 2007-10-30 | 0 | 9.000 | 9.000 | 9.030 | 8.930 | 9.030 | 92,400 | 831,360 | 8.9974 | 2.563 | 2.563 | 2.572 | 2.543 | 2.572 | 324,445 | 2.5624 | -1.10% |
| 2007-10-29 | 0 | 9.100 | 9.000 | 9.100 | 8.900 | 9.100 | 638,527 | 5,706,627 | 8.9372 | 2.592 | 2.563 | 2.592 | 2.535 | 2.592 | 2,242,063 | 2.5453 | 2.48% |
| 2007-10-26 | 0 | 8.880 | 8.880 | 8.990 | 8.880 | 8.990 | 520,000 | 4,617,820 | 8.8804 | 2.529 | 2.529 | 2.560 | 2.529 | 2.560 | 1,825,878 | 2.5291 | -1.22% |
| 2007-10-25 | 0 | 8.990 | 8.900 | 8.990 | 8.800 | 9.000 | 46,200 | 410,460 | 8.8844 | 2.560 | 2.535 | 2.560 | 2.506 | 2.563 | 162,222 | 2.5302 | 1.01% |
| 2007-10-24 | 0 | 8.900 | 8.760 | 8.950 | 8.750 | 9.000 | 56,000 | 497,460 | 8.8832 | 2.535 | 2.495 | 2.549 | 2.492 | 2.563 | 196,633 | 2.5299 | 0.00% |
| 2007-10-23 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.100 | 93,395 | 837,776 | 8.9702 | 2.535 | 2.535 | 2.549 | 2.535 | 2.592 | 327,938 | 2.5547 | 0.56% |
| 2007-10-22 | 0 | 8.850 | 8.850 | 9.000 | 8.500 | 8.880 | 112,800 | 990,240 | 8.7787 | 2.520 | 2.520 | 2.563 | 2.421 | 2.529 | 396,075 | 2.5001 | -0.56% |
| 2007-10-18 | 0 | 8.900 | 8.900 | 9.100 | 8.790 | 8.900 | 36,000 | 319,960 | 8.8878 | 2.535 | 2.535 | 2.592 | 2.503 | 2.535 | 126,407 | 2.5312 | 1.14% |
| 2007-10-17 | 0 | 8.800 | 8.760 | 8.850 | 8.750 | 8.900 | 26,000 | 229,100 | 8.8115 | 2.506 | 2.495 | 2.520 | 2.492 | 2.535 | 91,294 | 2.5095 | -1.68% |
| 2007-10-16 | 0 | 8.950 | 8.950 | 9.100 | 8.800 | 9.000 | 38,000 | 342,420 | 9.0111 | 2.549 | 2.549 | 2.592 | 2.506 | 2.563 | 133,430 | 2.5663 | -2.72% |
| 2007-10-15 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.260 | 106,600 | 984,008 | 9.2308 | 2.620 | 2.606 | 2.620 | 2.606 | 2.637 | 374,305 | 2.6289 | -0.33% |
| 2007-10-12 | 0 | 9.230 | 9.230 | 9.250 | 9.180 | 9.380 | 244,000 | 2,261,540 | 9.2686 | 2.629 | 2.629 | 2.634 | 2.614 | 2.671 | 856,758 | 2.6396 | -1.60% |
| 2007-10-11 | 0 | 9.380 | 9.380 | 9.390 | 9.000 | 9.400 | 504,440 | 4,668,732 | 9.2553 | 2.671 | 2.671 | 2.674 | 2.563 | 2.677 | 1,771,243 | 2.6359 | 5.39% |
| 2007-10-10 | 0 | 8.900 | 8.900 | 8.950 | 8.600 | 8.950 | 78,000 | 690,180 | 8.8485 | 2.535 | 2.535 | 2.549 | 2.449 | 2.549 | 273,882 | 2.5200 | 2.18% |
| 2007-10-09 | 0 | 8.710 | 8.710 | 8.750 | 8.500 | 8.740 | 70,000 | 610,060 | 8.7151 | 2.481 | 2.481 | 2.492 | 2.421 | 2.489 | 245,791 | 2.4820 | -0.46% |
| 2007-10-08 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.750 | 29,085 | 252,981 | 8.6980 | 2.492 | 2.463 | 2.492 | 2.463 | 2.492 | 102,126 | 2.4771 | 0.00% |
| 2007-10-05 | 0 | 8.750 | 8.550 | 8.750 | 8.450 | 8.750 | 48,400 | 418,780 | 8.6525 | 2.492 | 2.435 | 2.492 | 2.407 | 2.492 | 169,947 | 2.4642 | 3.55% |
| 2007-10-04 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.550 | 38,000 | 322,600 | 8.4895 | 2.407 | 2.392 | 2.407 | 2.407 | 2.435 | 133,430 | 2.4178 | -1.52% |
| 2007-10-03 | 0 | 8.580 | 8.420 | 8.580 | 8.400 | 8.600 | 112,640 | 957,071 | 8.4967 | 2.444 | 2.398 | 2.444 | 2.392 | 2.449 | 395,513 | 2.4198 | -0.23% |
| 2007-10-02 | 0 | 8.600 | 8.590 | 8.690 | 8.550 | 8.600 | 84,000 | 721,300 | 8.5869 | 2.449 | 2.446 | 2.475 | 2.435 | 2.449 | 294,950 | 2.4455 | -1.15% |
| 2007-09-28 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 29,200 | 255,860 | 8.7623 | 2.478 | 2.478 | 2.506 | 2.478 | 2.478 | 102,530 | 2.4955 | -1.14% |
| 2007-09-27 | 0 | 8.800 | 8.740 | 8.850 | 8.800 | 8.900 | 30,000 | 264,400 | 8.8133 | 2.506 | 2.489 | 2.520 | 2.506 | 2.535 | 105,339 | 2.5100 | -1.12% |
| 2007-09-25 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 74,000 | 655,240 | 8.8546 | 2.535 | 2.520 | 2.535 | 2.506 | 2.535 | 259,837 | 2.5217 | 0.00% |
| 2007-09-24 | 0 | 8.900 | 8.900 | 8.960 | 8.880 | 8.930 | 94,800 | 843,348 | 8.8961 | 2.535 | 2.535 | 2.552 | 2.529 | 2.543 | 332,872 | 2.5336 | 1.02% |
| 2007-09-21 | 0 | 8.810 | 8.810 | 8.850 | 8.750 | 8.800 | 88,000 | 773,100 | 8.7852 | 2.509 | 2.509 | 2.520 | 2.492 | 2.506 | 308,995 | 2.5020 | 0.69% |
| 2007-09-20 | 0 | 8.750 | 8.750 | 8.790 | 8.700 | 8.800 | 155,590 | 1,363,170 | 8.7613 | 2.492 | 2.492 | 2.503 | 2.478 | 2.506 | 546,324 | 2.4952 | 0.57% |
| 2007-09-19 | 0 | 8.700 | 8.660 | 8.700 | 8.600 | 8.700 | 94,000 | 812,640 | 8.6451 | 2.478 | 2.466 | 2.478 | 2.449 | 2.478 | 330,063 | 2.4621 | 0.69% |
| 2007-09-18 | 0 | 8.640 | 8.640 | 8.700 | 8.640 | 8.720 | 226,018 | 1,964,694 | 8.6926 | 2.461 | 2.461 | 2.478 | 2.461 | 2.483 | 793,618 | 2.4756 | 0.00% |
| 2007-09-17 | 0 | 8.640 | 8.500 | 8.640 | 8.460 | 8.640 | 18,000 | 153,040 | 8.5022 | 2.461 | 2.421 | 2.461 | 2.409 | 2.461 | 63,203 | 2.4214 | 0.70% |
| 2007-09-14 | 0 | 8.580 | 8.580 | 8.650 | 8.570 | 8.650 | 43,000 | 369,580 | 8.5949 | 2.444 | 2.444 | 2.463 | 2.441 | 2.463 | 150,986 | 2.4478 | -1.15% |
| 2007-09-13 | 0 | 8.680 | 8.580 | 8.680 | 8.700 | 8.700 | 18,000 | 156,600 | 8.7000 | 2.472 | 2.444 | 2.472 | 2.478 | 2.478 | 63,203 | 2.4777 | -0.23% |
| 2007-09-12 | 0 | 8.700 | 8.580 | 8.700 | 8.550 | 8.700 | 24,000 | 207,860 | 8.6608 | 2.478 | 2.444 | 2.478 | 2.435 | 2.478 | 84,271 | 2.4666 | 0.81% |
| 2007-09-11 | 0 | 8.630 | 8.600 | 8.700 | 8.630 | 8.750 | 64,000 | 553,260 | 8.6447 | 2.458 | 2.449 | 2.478 | 2.458 | 2.492 | 224,724 | 2.4620 | 0.58% |
| 2007-09-10 | 0 | 8.580 | 8.570 | 8.600 | 8.570 | 8.580 | 72,000 | 617,580 | 8.5775 | 2.444 | 2.441 | 2.449 | 2.441 | 2.444 | 252,814 | 2.4428 | -0.58% |
| 2007-09-07 | 0 | 8.630 | 8.580 | 8.750 | 8.600 | 8.750 | 28,000 | 241,320 | 8.6186 | 2.458 | 2.444 | 2.492 | 2.449 | 2.492 | 98,317 | 2.4545 | 0.35% |
| 2007-09-06 | 0 | 8.600 | 8.600 | 8.680 | 8.430 | 8.600 | 30,000 | 256,060 | 8.5353 | 2.449 | 2.449 | 2.472 | 2.401 | 2.449 | 105,339 | 2.4308 | 0.82% |
| 2007-09-05 | 0 | 8.530 | 8.530 | 8.550 | 8.510 | 8.550 | 51,680 | 440,832 | 8.5300 | 2.429 | 2.429 | 2.435 | 2.424 | 2.435 | 181,464 | 2.4293 | -2.51% |
| 2007-09-04 | 0 | 8.750 | 8.600 | 8.790 | 8.600 | 8.750 | 60,400 | 521,680 | 8.6371 | 2.492 | 2.449 | 2.503 | 2.449 | 2.492 | 212,083 | 2.4598 | 2.34% |
| 2007-09-03 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.600 | 24,000 | 205,640 | 8.5683 | 2.435 | 2.435 | 2.449 | 2.421 | 2.449 | 84,271 | 2.4402 | -2.29% |
| 2007-08-31 | 0 | 8.750 | 8.600 | 8.750 | 8.750 | 8.800 | 72,000 | 630,880 | 8.7622 | 2.492 | 2.449 | 2.492 | 2.492 | 2.506 | 252,814 | 2.4954 | -0.46% |
| 2007-08-30 | 0 | 8.790 | 8.580 | 8.790 | 8.500 | 8.790 | 221,600 | 1,896,968 | 8.5603 | 2.503 | 2.444 | 2.503 | 2.421 | 2.503 | 778,105 | 2.4379 | 3.41% |
| 2007-08-29 | 0 | 8.500 | 8.400 | 8.520 | 8.380 | 8.500 | 40,000 | 338,560 | 8.4640 | 2.421 | 2.392 | 2.426 | 2.387 | 2.421 | 140,452 | 2.4105 | 0.59% |
| 2007-08-28 | 0 | 8.450 | 8.440 | 8.550 | 8.420 | 8.550 | 42,000 | 355,420 | 8.4624 | 2.407 | 2.404 | 2.435 | 2.398 | 2.435 | 147,475 | 2.4100 | -0.94% |
| 2007-08-27 | 0 | 8.530 | 8.530 | 8.600 | 8.420 | 8.530 | 46,200 | 392,820 | 8.5026 | 2.429 | 2.429 | 2.449 | 2.398 | 2.429 | 162,222 | 2.4215 | 1.55% |
| 2007-08-24 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 32,000 | 268,800 | 8.4000 | 2.392 | 2.392 | 2.421 | 2.392 | 2.392 | 112,362 | 2.3923 | 0.00% |
| 2007-08-23 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 26,000 | 219,400 | 8.4385 | 2.392 | 2.392 | 2.421 | 2.392 | 2.421 | 91,294 | 2.4032 | 0.00% |
| 2007-08-22 | 0 | 8.400 | 8.290 | 8.400 | 8.300 | 8.480 | 46,000 | 383,260 | 8.3317 | 2.392 | 2.361 | 2.392 | 2.364 | 2.415 | 161,520 | 2.3728 | 0.60% |
| 2007-08-21 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.510 | 64,000 | 541,520 | 8.4613 | 2.378 | 2.378 | 2.392 | 2.378 | 2.424 | 224,724 | 2.4097 | 0.60% |
| 2007-08-20 | 0 | 8.600 | 8.540 | 8.600 | 8.300 | 8.600 | 438,288 | 3,742,410 | 8.5387 | 2.364 | 2.347 | 2.364 | 2.281 | 2.364 | 1,594,588 | 2.3469 | 3.99% |
| 2007-08-17 | 0 | 8.270 | 8.250 | 8.400 | 8.150 | 8.400 | 176,000 | 1,450,660 | 8.2424 | 2.273 | 2.268 | 2.309 | 2.240 | 2.309 | 640,327 | 2.2655 | -2.13% |
| 2007-08-16 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.600 | 124,800 | 1,056,940 | 8.4691 | 2.323 | 2.323 | 2.336 | 2.309 | 2.364 | 454,050 | 2.3278 | -1.74% |
| 2007-08-15 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.800 | 64,000 | 557,840 | 8.7163 | 2.364 | 2.364 | 2.405 | 2.364 | 2.419 | 232,846 | 2.3957 | -3.37% |
| 2007-08-14 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 8.990 | 246,000 | 2,190,492 | 8.9044 | 2.446 | 2.433 | 2.446 | 2.446 | 2.471 | 895,002 | 2.4475 | 0.00% |
| 2007-08-13 | 0 | 8.900 | 8.880 | 8.900 | 8.900 | 9.000 | 102,000 | 909,680 | 8.9184 | 2.446 | 2.441 | 2.446 | 2.446 | 2.474 | 371,098 | 2.4513 | 0.00% |
| 2007-08-10 | 0 | 8.900 | 8.850 | 9.030 | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 2.446 | 2.433 | 2.482 | 2.446 | 2.446 | 72,764 | 2.4463 | -1.77% |
| 2007-08-09 | 0 | 9.060 | 9.060 | 9.100 | 9.060 | 9.120 | 98,000 | 890,540 | 9.0871 | 2.490 | 2.490 | 2.501 | 2.490 | 2.507 | 356,546 | 2.4977 | 0.00% |
| 2007-08-08 | 0 | 9.060 | 9.060 | 9.130 | 9.060 | 9.100 | 236,000 | 2,147,080 | 9.0978 | 2.490 | 2.490 | 2.509 | 2.490 | 2.501 | 858,620 | 2.5006 | 0.33% |
| 2007-08-07 | 0 | 9.030 | 9.020 | 9.030 | 9.010 | 9.190 | 870,000 | 7,859,900 | 9.0344 | 2.482 | 2.479 | 2.482 | 2.476 | 2.526 | 3,165,251 | 2.4832 | 0.89% |
| 2007-08-06 | 0 | 8.950 | 8.940 | 8.960 | 8.900 | 9.140 | 220,800 | 1,988,080 | 9.0040 | 2.460 | 2.457 | 2.463 | 2.446 | 2.512 | 803,319 | 2.4748 | -2.08% |
| 2007-08-03 | 0 | 9.140 | 9.130 | 9.140 | 9.130 | 9.160 | 458,800 | 4,197,724 | 9.1494 | 2.512 | 2.509 | 2.512 | 2.509 | 2.518 | 1,669,215 | 2.5148 | -0.11% |
| 2007-08-02 | 0 | 9.150 | 9.120 | 9.150 | 9.000 | 9.210 | 116,154 | 1,059,706 | 9.1233 | 2.515 | 2.507 | 2.515 | 2.474 | 2.531 | 422,594 | 2.5076 | -1.61% |
| 2007-08-01 | 0 | 9.300 | 9.280 | 9.300 | 9.280 | 9.440 | 380,752 | 3,563,914 | 9.3602 | 2.556 | 2.551 | 2.556 | 2.551 | 2.595 | 1,385,259 | 2.5727 | -1.06% |
| 2007-07-31 | 0 | 9.400 | 9.370 | 9.400 | 9.220 | 9.420 | 1,094,000 | 10,139,700 | 9.2685 | 2.584 | 2.575 | 2.584 | 2.534 | 2.589 | 3,980,212 | 2.5475 | 1.84% |
| 2007-07-30 | 0 | 9.230 | 9.110 | 9.230 | 9.000 | 9.240 | 659,600 | 5,986,800 | 9.0764 | 2.537 | 2.504 | 2.537 | 2.474 | 2.540 | 2,399,770 | 2.4947 | 1.10% |
| 2007-07-27 | 0 | 9.130 | 9.130 | 9.140 | 9.000 | 9.150 | 105,168 | 954,952 | 9.0803 | 2.509 | 2.509 | 2.512 | 2.474 | 2.515 | 382,624 | 2.4958 | -1.83% |
| 2007-07-26 | 0 | 9.300 | 9.220 | 9.340 | 9.300 | 9.500 | 741,080 | 6,950,602 | 9.3790 | 2.556 | 2.534 | 2.567 | 2.556 | 2.611 | 2,696,212 | 2.5779 | -0.11% |
| 2007-07-25 | 0 | 9.310 | 9.310 | 9.330 | 9.220 | 9.350 | 284,000 | 2,643,680 | 9.3087 | 2.559 | 2.559 | 2.564 | 2.534 | 2.570 | 1,033,254 | 2.5586 | 0.43% |
| 2007-07-24 | 0 | 9.270 | 9.270 | 9.280 | 9.200 | 9.270 | 193,640 | 1,787,284 | 9.2299 | 2.548 | 2.548 | 2.551 | 2.529 | 2.548 | 704,505 | 2.5369 | 0.76% |
| 2007-07-23 | 0 | 9.200 | 9.160 | 9.200 | 9.160 | 9.230 | 288,800 | 2,656,040 | 9.1968 | 2.529 | 2.518 | 2.529 | 2.518 | 2.537 | 1,050,718 | 2.5278 | 0.44% |
| 2007-07-20 | 0 | 9.160 | 9.160 | 9.180 | 8.850 | 9.160 | 316,640 | 2,867,216 | 9.0551 | 2.518 | 2.518 | 2.523 | 2.433 | 2.518 | 1,152,006 | 2.4889 | 2.00% |
| 2007-07-19 | 0 | 8.980 | 8.910 | 8.980 | 8.900 | 9.020 | 274,000 | 2,454,160 | 8.9568 | 2.468 | 2.449 | 2.468 | 2.446 | 2.479 | 996,872 | 2.4619 | 1.47% |
| 2007-07-18 | 0 | 8.850 | 8.780 | 8.850 | 8.750 | 9.100 | 162,000 | 1,444,440 | 8.9163 | 2.433 | 2.413 | 2.433 | 2.405 | 2.501 | 589,392 | 2.4507 | -2.21% |
| 2007-07-17 | 0 | 9.050 | 9.030 | 9.060 | 9.040 | 9.080 | 235,446 | 2,130,973 | 9.0508 | 2.487 | 2.482 | 2.490 | 2.485 | 2.496 | 856,604 | 2.4877 | -0.33% |
| 2007-07-16 | 0 | 9.080 | 9.040 | 9.110 | 9.080 | 9.130 | 180,452 | 1,643,708 | 9.1088 | 2.496 | 2.485 | 2.504 | 2.496 | 2.509 | 656,524 | 2.5037 | -0.44% |
| 2007-07-13 | 0 | 9.120 | 9.000 | 9.120 | 9.030 | 9.130 | 332,000 | 3,018,180 | 9.0909 | 2.507 | 2.474 | 2.507 | 2.482 | 2.509 | 1,207,889 | 2.4987 | 1.00% |
| 2007-07-12 | 0 | 9.030 | 8.960 | 9.030 | 9.030 | 9.090 | 50,000 | 452,840 | 9.0568 | 2.482 | 2.463 | 2.482 | 2.482 | 2.498 | 181,911 | 2.4893 | -0.88% |
| 2007-07-11 | 0 | 9.110 | 8.960 | 9.110 | 8.880 | 9.110 | 289,031 | 2,602,413 | 9.0039 | 2.504 | 2.463 | 2.504 | 2.441 | 2.504 | 1,051,558 | 2.4748 | 1.22% |
| 2007-07-10 | 0 | 9.000 | 8.990 | 9.000 | 8.980 | 9.050 | 175,959 | 1,582,691 | 8.9947 | 2.474 | 2.471 | 2.474 | 2.468 | 2.487 | 640,177 | 2.4723 | 0.11% |
| 2007-07-09 | 0 | 8.990 | 8.920 | 8.990 | 8.760 | 9.200 | 169,382 | 1,518,368 | 8.9642 | 2.471 | 2.452 | 2.471 | 2.408 | 2.529 | 616,249 | 2.4639 | 2.86% |
| 2007-07-06 | 0 | 8.740 | 8.720 | 8.740 | 8.650 | 8.780 | 114,000 | 992,840 | 8.7091 | 2.402 | 2.397 | 2.402 | 2.378 | 2.413 | 414,757 | 2.3938 | 0.23% |
| 2007-07-05 | 0 | 8.720 | 8.700 | 8.740 | 8.610 | 8.720 | 100,000 | 868,560 | 8.6856 | 2.397 | 2.391 | 2.402 | 2.367 | 2.397 | 363,822 | 2.3873 | 1.04% |
| 2007-07-04 | 0 | 8.630 | 8.630 | 8.700 | 8.600 | 8.700 | 80,209 | 689,931 | 8.6017 | 2.372 | 2.372 | 2.391 | 2.364 | 2.391 | 291,818 | 2.3643 | 0.35% |
| 2007-07-03 | 0 | 8.600 | 8.600 | 8.700 | 8.520 | 8.600 | 30,000 | 257,340 | 8.5780 | 2.364 | 2.364 | 2.391 | 2.342 | 2.364 | 109,147 | 2.3577 | 0.94% |
| 2007-06-29 | 0 | 8.520 | 8.520 | 8.600 | 8.500 | 8.560 | 178,000 | 1,516,880 | 8.5218 | 2.342 | 2.342 | 2.364 | 2.336 | 2.353 | 647,603 | 2.3423 | -0.35% |
| 2007-06-28 | 0 | 8.550 | 8.510 | 8.550 | 8.500 | 8.670 | 152,400 | 1,310,780 | 8.6009 | 2.350 | 2.339 | 2.350 | 2.336 | 2.383 | 554,465 | 2.3640 | -0.58% |
| 2007-06-27 | 0 | 8.600 | 8.550 | 8.620 | 8.550 | 8.650 | 92,000 | 790,900 | 8.5967 | 2.364 | 2.350 | 2.369 | 2.350 | 2.378 | 334,716 | 2.3629 | -0.12% |
| 2007-06-26 | 0 | 8.610 | 8.610 | 8.640 | 8.600 | 8.660 | 86,800 | 746,800 | 8.6037 | 2.367 | 2.367 | 2.375 | 2.364 | 2.380 | 315,797 | 2.3648 | -0.92% |
| 2007-06-25 | 0 | 8.690 | 8.620 | 8.690 | 8.600 | 8.700 | 108,640 | 940,820 | 8.6600 | 2.389 | 2.369 | 2.389 | 2.364 | 2.391 | 395,256 | 2.3803 | -0.11% |
| 2007-06-22 | 0 | 8.700 | 8.660 | 8.750 | 8.620 | 8.720 | 46,000 | 399,800 | 8.6913 | 2.391 | 2.380 | 2.405 | 2.369 | 2.397 | 167,358 | 2.3889 | -0.23% |
| 2007-06-21 | 0 | 8.720 | 8.650 | 8.720 | 8.560 | 8.820 | 122,000 | 1,058,940 | 8.6798 | 2.397 | 2.378 | 2.397 | 2.353 | 2.424 | 443,863 | 2.3857 | 1.04% |
| 2007-06-20 | 0 | 8.630 | 8.610 | 8.660 | 8.620 | 8.640 | 78,000 | 672,832 | 8.6261 | 2.372 | 2.367 | 2.380 | 2.369 | 2.375 | 283,781 | 2.3710 | 0.12% |
| 2007-06-18 | 0 | 8.620 | 8.620 | 8.650 | 8.580 | 8.650 | 184,429 | 1,587,587 | 8.6081 | 2.369 | 2.369 | 2.378 | 2.358 | 2.378 | 670,993 | 2.3660 | -0.35% |
| 2007-06-15 | 0 | 8.650 | 8.680 | 8.700 | 8.650 | 8.800 | 200,640 | 1,746,503 | 8.7047 | 2.378 | 2.386 | 2.391 | 2.378 | 2.419 | 729,972 | 2.3926 | -1.70% |
| 2007-06-14 | 0 | 8.800 | 8.780 | 8.800 | 8.700 | 8.800 | 118,200 | 1,033,610 | 8.7446 | 2.419 | 2.413 | 2.419 | 2.391 | 2.419 | 430,038 | 2.4035 | 1.15% |
| 2007-06-13 | 0 | 8.700 | 8.680 | 8.780 | 8.660 | 8.700 | 182,400 | 1,584,300 | 8.6859 | 2.391 | 2.386 | 2.413 | 2.380 | 2.391 | 663,611 | 2.3874 | -0.91% |
| 2007-06-12 | 0 | 8.780 | 8.740 | 8.790 | 8.660 | 8.800 | 140,000 | 1,220,020 | 8.7144 | 2.413 | 2.402 | 2.416 | 2.380 | 2.419 | 509,351 | 2.3952 | 0.57% |
| 2007-06-11 | 0 | 8.730 | 8.730 | 8.780 | 8.700 | 8.800 | 136,880 | 1,193,414 | 8.7187 | 2.400 | 2.400 | 2.413 | 2.391 | 2.419 | 497,999 | 2.3964 | -0.57% |
| 2007-06-08 | 0 | 8.780 | 8.730 | 8.780 | 8.700 | 8.800 | 189,700 | 1,657,345 | 8.7367 | 2.413 | 2.400 | 2.413 | 2.391 | 2.419 | 690,170 | 2.4014 | -1.35% |
| 2007-06-07 | 0 | 8.900 | 8.880 | 8.940 | 8.820 | 8.950 | 96,000 | 851,600 | 8.8708 | 2.446 | 2.441 | 2.457 | 2.424 | 2.460 | 349,269 | 2.4382 | -1.00% |
| 2007-06-06 | 0 | 8.990 | 8.960 | 8.990 | 8.850 | 9.000 | 98,200 | 879,280 | 8.9540 | 2.471 | 2.463 | 2.471 | 2.433 | 2.474 | 357,273 | 2.4611 | -0.11% |
| 2007-06-05 | 0 | 9.000 | 8.960 | 9.000 | 8.860 | 9.200 | 216,000 | 1,933,380 | 8.9508 | 2.474 | 2.463 | 2.474 | 2.435 | 2.529 | 785,855 | 2.4602 | -0.88% |
| 2007-06-04 | 0 | 9.080 | 9.050 | 9.100 | 9.000 | 9.200 | 180,000 | 1,635,740 | 9.0874 | 2.496 | 2.487 | 2.501 | 2.474 | 2.529 | 654,879 | 2.4978 | -1.30% |
| 2007-06-01 | 0 | 9.200 | 9.160 | 9.270 | 8.870 | 9.240 | 440,000 | 3,971,140 | 9.0253 | 2.529 | 2.518 | 2.548 | 2.438 | 2.540 | 1,600,817 | 2.4807 | 2.91% |
| 2007-05-31 | 0 | 8.940 | 8.920 | 8.940 | 8.800 | 9.040 | 516,000 | 4,629,880 | 8.9726 | 2.457 | 2.452 | 2.457 | 2.419 | 2.485 | 1,877,321 | 2.4662 | 1.59% |
| 2007-05-30 | 0 | 8.800 | 8.800 | 8.860 | 8.600 | 8.900 | 894,525 | 7,816,234 | 8.7379 | 2.419 | 2.419 | 2.435 | 2.364 | 2.446 | 3,254,478 | 2.4017 | 1.38% |
| 2007-05-29 | 0 | 8.680 | 8.680 | 8.740 | 8.420 | 8.880 | 780,321 | 6,733,752 | 8.6295 | 2.386 | 2.386 | 2.402 | 2.314 | 2.441 | 2,838,979 | 2.3719 | 3.33% |
| 2007-05-28 | 0 | 8.400 | 8.360 | 8.400 | 8.180 | 8.400 | 564,000 | 4,677,480 | 8.2934 | 2.309 | 2.298 | 2.309 | 2.248 | 2.309 | 2,051,956 | 2.2795 | 3.32% |
| 2007-05-25 | 0 | 8.130 | 8.120 | 8.140 | 8.120 | 8.150 | 58,000 | 471,760 | 8.1338 | 2.235 | 2.232 | 2.237 | 2.232 | 2.240 | 211,017 | 2.2357 | -0.61% |
| 2007-05-23 | 0 | 8.180 | 8.160 | 8.220 | 8.100 | 8.220 | 810,000 | 6,602,680 | 8.1515 | 2.248 | 2.243 | 2.259 | 2.226 | 2.259 | 2,946,958 | 2.2405 | 0.74% |
| 2007-05-22 | 0 | 8.120 | 8.120 | 8.130 | 8.100 | 8.130 | 711,000 | 5,772,680 | 8.1191 | 2.232 | 2.232 | 2.235 | 2.226 | 2.235 | 2,586,774 | 2.2316 | -0.25% |
| 2007-05-21 | 0 | 8.140 | 8.120 | 8.140 | 8.100 | 8.160 | 152,000 | 1,236,160 | 8.1326 | 2.237 | 2.232 | 2.237 | 2.226 | 2.243 | 553,009 | 2.2353 | 0.25% |
| 2007-05-18 | 0 | 8.120 | 8.080 | 8.160 | 8.080 | 8.120 | 119,525 | 968,971 | 8.1068 | 2.232 | 2.221 | 2.243 | 2.221 | 2.232 | 434,858 | 2.2282 | -0.12% |
| 2007-05-17 | 0 | 8.130 | 8.130 | 8.150 | 8.120 | 8.180 | 144,180 | 1,175,511 | 8.1531 | 2.235 | 2.235 | 2.240 | 2.232 | 2.248 | 524,558 | 2.2410 | 0.25% |
| 2007-05-16 | 0 | 8.110 | 8.110 | 8.120 | 8.050 | 8.130 | 205,920 | 1,666,783 | 8.0943 | 2.229 | 2.229 | 2.232 | 2.213 | 2.235 | 749,182 | 2.2248 | 0.75% |
| 2007-05-15 | 0 | 8.050 | 8.010 | 8.080 | 8.030 | 8.150 | 104,800 | 847,400 | 8.0859 | 2.213 | 2.202 | 2.221 | 2.207 | 2.240 | 381,285 | 2.2225 | -0.62% |
| 2007-05-14 | 0 | 8.100 | 8.080 | 8.110 | 8.080 | 8.130 | 148,976 | 1,206,920 | 8.1014 | 2.226 | 2.221 | 2.229 | 2.221 | 2.235 | 542,007 | 2.2268 | 0.25% |
| 2007-05-11 | 0 | 8.080 | 8.020 | 8.080 | 7.960 | 8.080 | 166,000 | 1,332,100 | 8.0247 | 2.221 | 2.204 | 2.221 | 2.188 | 2.221 | 603,944 | 2.2057 | -0.74% |
| 2007-05-10 | 0 | 8.140 | 8.140 | 8.150 | 8.080 | 8.150 | 67,349 | 545,872 | 8.1051 | 2.237 | 2.237 | 2.240 | 2.221 | 2.240 | 245,030 | 2.2278 | 0.49% |
| 2007-05-09 | 0 | 8.100 | 8.100 | 8.150 | 8.030 | 8.120 | 122,000 | 986,800 | 8.0885 | 2.226 | 2.226 | 2.240 | 2.207 | 2.232 | 443,863 | 2.2232 | -0.12% |
| 2007-05-08 | 0 | 8.110 | 8.110 | 8.200 | 8.100 | 8.120 | 82,000 | 664,940 | 8.1090 | 2.229 | 2.229 | 2.254 | 2.226 | 2.232 | 298,334 | 2.2288 | -1.10% |
| 2007-05-07 | 0 | 8.200 | 8.110 | 8.240 | 8.200 | 8.300 | 265,800 | 2,190,820 | 8.2424 | 2.254 | 2.229 | 2.265 | 2.254 | 2.281 | 967,039 | 2.2655 | -0.36% |
| 2007-05-04 | 0 | 8.230 | 8.200 | 8.230 | 8.150 | 8.300 | 265,415 | 2,179,186 | 8.2105 | 2.262 | 2.254 | 2.262 | 2.240 | 2.281 | 965,638 | 2.2567 | 1.60% |
| 2007-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 2.226 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-02 | 1 | 8.100 | 8.020 | 8.200 | 8.050 | 8.100 | 28,000 | 225,900 | 8.0679 | 2.226 | 2.204 | 2.254 | 2.213 | 2.226 | 101,870 | 2.2175 | 1.63% |
| 2007-04-30 | 0 | 7.970 | 7.970 | 8.050 | 7.960 | 7.990 | 68,000 | 542,120 | 7.9724 | 2.191 | 2.191 | 2.213 | 2.188 | 2.196 | 247,399 | 2.1913 | -0.38% |
| 2007-04-27 | 0 | 8.000 | 7.990 | 8.050 | 8.000 | 8.100 | 88,000 | 704,300 | 8.0034 | 2.199 | 2.196 | 2.213 | 2.199 | 2.226 | 320,163 | 2.1998 | -0.99% |
| 2007-04-26 | 0 | 8.080 | 8.080 | 8.100 | 8.000 | 8.120 | 192,000 | 1,549,020 | 8.0678 | 2.221 | 2.221 | 2.226 | 2.199 | 2.232 | 698,538 | 2.2175 | 1.64% |
| 2007-04-25 | 0 | 7.950 | 7.950 | 8.080 | 7.920 | 8.100 | 84,000 | 673,920 | 8.0229 | 2.185 | 2.185 | 2.221 | 2.177 | 2.226 | 305,610 | 2.2052 | -1.61% |
| 2007-04-24 | 0 | 8.080 | 8.040 | 8.080 | 8.000 | 8.100 | 114,000 | 917,220 | 8.0458 | 2.221 | 2.210 | 2.221 | 2.199 | 2.226 | 414,757 | 2.2115 | 0.62% |
| 2007-04-23 | 0 | 8.030 | 8.030 | 8.050 | 8.000 | 8.050 | 60,000 | 481,860 | 8.0310 | 2.207 | 2.207 | 2.213 | 2.199 | 2.213 | 218,293 | 2.2074 | 0.37% |
| 2007-04-20 | 0 | 8.000 | 7.990 | 8.060 | 7.970 | 8.000 | 28,400 | 226,504 | 7.9755 | 2.199 | 2.196 | 2.215 | 2.191 | 2.199 | 103,325 | 2.1921 | 0.50% |
| 2007-04-19 | 0 | 7.960 | 7.960 | 8.050 | 7.960 | 8.020 | 12,000 | 96,000 | 8.0000 | 2.188 | 2.188 | 2.213 | 2.188 | 2.204 | 43,659 | 2.1989 | -0.75% |
| 2007-04-18 | 0 | 8.020 | 8.010 | 8.140 | 8.000 | 8.020 | 50,000 | 400,420 | 8.0084 | 2.204 | 2.202 | 2.237 | 2.199 | 2.204 | 181,911 | 2.2012 | 0.12% |
| 2007-04-17 | 0 | 8.010 | 8.010 | 8.200 | 8.000 | 8.100 | 128,000 | 1,027,460 | 8.0270 | 2.202 | 2.202 | 2.254 | 2.199 | 2.226 | 465,692 | 2.2063 | -1.96% |
| 2007-04-16 | 0 | 8.170 | 8.170 | 8.200 | 8.160 | 8.200 | 92,000 | 752,760 | 8.1822 | 2.246 | 2.246 | 2.254 | 2.243 | 2.254 | 334,716 | 2.2490 | -0.37% |
| 2007-04-13 | 0 | 8.200 | 8.180 | 8.200 | 8.160 | 8.200 | 132,400 | 1,084,640 | 8.1921 | 2.254 | 2.248 | 2.254 | 2.243 | 2.254 | 481,700 | 2.2517 | 0.24% |
| 2007-04-12 | 0 | 8.180 | 8.180 | 8.220 | 8.170 | 8.230 | 88,000 | 722,260 | 8.2075 | 2.248 | 2.248 | 2.259 | 2.246 | 2.262 | 320,163 | 2.2559 | -0.12% |
| 2007-04-11 | 0 | 8.190 | 8.150 | 8.190 | 8.120 | 8.200 | 152,704 | 1,249,982 | 8.1857 | 2.251 | 2.240 | 2.251 | 2.232 | 2.254 | 555,571 | 2.2499 | 1.11% |
| 2007-04-10 | 0 | 8.100 | 8.080 | 8.140 | 8.100 | 8.150 | 78,000 | 632,380 | 8.1074 | 2.226 | 2.221 | 2.237 | 2.226 | 2.240 | 283,781 | 2.2284 | 0.25% |
| 2007-04-04 | 0 | 8.080 | 8.030 | 8.080 | 8.020 | 8.100 | 97,335 | 784,367 | 8.0584 | 2.221 | 2.207 | 2.221 | 2.204 | 2.226 | 354,126 | 2.2149 | 0.75% |
| 2007-04-03 | 0 | 8.020 | 8.000 | 8.020 | 8.000 | 8.020 | 48,000 | 384,760 | 8.0158 | 2.204 | 2.199 | 2.204 | 2.199 | 2.204 | 174,635 | 2.2032 | 0.50% |
| 2007-04-02 | 0 | 7.980 | 7.960 | 8.010 | 7.980 | 8.010 | 58,000 | 464,240 | 8.0041 | 2.193 | 2.188 | 2.202 | 2.193 | 2.202 | 211,017 | 2.2000 | -0.37% |
| 2007-03-30 | 0 | 8.010 | 8.000 | 8.010 | 8.000 | 8.030 | 136,424 | 1,091,570 | 8.0013 | 2.202 | 2.199 | 2.202 | 2.199 | 2.207 | 496,340 | 2.1992 | 0.25% |
| 2007-03-29 | 0 | 7.990 | 7.980 | 7.990 | 7.980 | 8.040 | 92,000 | 735,540 | 7.9950 | 2.196 | 2.193 | 2.196 | 2.193 | 2.210 | 334,716 | 2.1975 | 0.25% |
| 2007-03-28 | 0 | 7.970 | 7.890 | 7.970 | 7.880 | 8.000 | 80,000 | 632,640 | 7.9080 | 2.191 | 2.169 | 2.191 | 2.166 | 2.199 | 291,058 | 2.1736 | 1.14% |
| 2007-03-27 | 0 | 7.880 | 7.870 | 7.900 | 7.870 | 7.920 | 142,000 | 1,120,640 | 7.8918 | 2.166 | 2.163 | 2.171 | 2.163 | 2.177 | 516,627 | 2.1691 | -0.51% |
| 2007-03-26 | 0 | 7.920 | 7.920 | 7.930 | 7.910 | 7.960 | 68,000 | 539,220 | 7.9297 | 2.177 | 2.177 | 2.180 | 2.174 | 2.188 | 247,399 | 2.1796 | 0.13% |
| 2007-03-23 | 0 | 7.910 | 7.910 | 7.950 | 7.910 | 7.920 | 20,000 | 158,300 | 7.9150 | 2.174 | 2.174 | 2.185 | 2.174 | 2.177 | 72,764 | 2.1755 | 0.13% |
| 2007-03-22 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 7.900 | 24,000 | 189,600 | 7.9000 | 2.171 | 2.171 | 2.199 | 2.171 | 2.171 | 87,317 | 2.1714 | -0.50% |
| 2007-03-21 | 0 | 7.940 | 7.870 | 7.940 | 7.880 | 7.940 | 40,000 | 316,320 | 7.9080 | 2.182 | 2.163 | 2.182 | 2.166 | 2.182 | 145,529 | 2.1736 | 0.76% |
| 2007-03-20 | 0 | 7.880 | 7.870 | 7.950 | 7.870 | 7.900 | 94,000 | 741,420 | 7.8874 | 2.166 | 2.163 | 2.185 | 2.163 | 2.171 | 341,993 | 2.1679 | -0.25% |
| 2007-03-19 | 0 | 7.900 | 7.900 | 7.980 | 7.900 | 7.900 | 2,000 | 15,800 | 7.9000 | 2.171 | 2.171 | 2.193 | 2.171 | 2.171 | 7,276 | 2.1714 | 0.00% |
| 2007-03-16 | 0 | 7.900 | 7.900 | 7.940 | 7.900 | 7.940 | 48,000 | 380,000 | 7.9167 | 2.171 | 2.171 | 2.182 | 2.171 | 2.182 | 174,635 | 2.1760 | -0.75% |
| 2007-03-15 | 0 | 7.960 | 7.950 | 8.000 | 7.940 | 7.960 | 38,000 | 302,180 | 7.9521 | 2.188 | 2.185 | 2.199 | 2.182 | 2.188 | 138,252 | 2.1857 | -0.25% |
| 2007-03-14 | 0 | 7.980 | 7.950 | 7.980 | 7.900 | 7.980 | 42,000 | 333,700 | 7.9452 | 2.193 | 2.185 | 2.193 | 2.171 | 2.193 | 152,805 | 2.1838 | -0.50% |
| 2007-03-13 | 0 | 8.020 | 7.980 | 8.020 | 8.000 | 8.040 | 102,000 | 817,660 | 8.0163 | 2.204 | 2.193 | 2.204 | 2.199 | 2.210 | 371,098 | 2.2034 | -0.25% |
| 2007-03-12 | 0 | 8.040 | 8.000 | 8.040 | 8.000 | 8.100 | 92,703 | 742,583 | 8.0103 | 2.210 | 2.199 | 2.210 | 2.199 | 2.226 | 337,274 | 2.2017 | 0.00% |
| 2007-03-09 | 0 | 8.040 | 8.000 | 8.040 | 8.000 | 8.080 | 42,000 | 336,640 | 8.0152 | 2.210 | 2.199 | 2.210 | 2.199 | 2.221 | 152,805 | 2.2031 | 0.50% |
| 2007-03-08 | 0 | 8.000 | 8.000 | 8.020 | 7.990 | 8.020 | 42,000 | 336,120 | 8.0029 | 2.199 | 2.199 | 2.204 | 2.196 | 2.204 | 152,805 | 2.1997 | 0.50% |
| 2007-03-07 | 0 | 7.960 | 7.960 | 8.050 | 7.960 | 8.060 | 86,000 | 687,840 | 7.9981 | 2.188 | 2.188 | 2.213 | 2.188 | 2.215 | 312,887 | 2.1984 | -1.24% |
| 2007-03-06 | 0 | 8.060 | 7.930 | 8.060 | 7.760 | 8.060 | 62,000 | 493,460 | 7.9590 | 2.215 | 2.180 | 2.215 | 2.133 | 2.215 | 225,570 | 2.1876 | 3.87% |
| 2007-03-05 | 0 | 7.760 | 7.700 | 7.760 | 7.700 | 8.000 | 160,000 | 1,252,260 | 7.8266 | 2.133 | 2.116 | 2.133 | 2.116 | 2.199 | 582,115 | 2.1512 | -2.76% |
| 2007-03-02 | 0 | 7.980 | 7.980 | 8.000 | 7.940 | 8.100 | 183,630 | 1,473,703 | 8.0254 | 2.193 | 2.193 | 2.199 | 2.182 | 2.226 | 668,086 | 2.2059 | -1.48% |
| 2007-03-01 | 0 | 8.100 | 8.090 | 8.150 | 8.080 | 8.200 | 102,000 | 826,800 | 8.1059 | 2.226 | 2.224 | 2.240 | 2.221 | 2.254 | 371,098 | 2.2280 | -0.37% |
| 2007-02-28 | 0 | 8.130 | 8.130 | 8.180 | 8.060 | 8.200 | 124,000 | 1,006,000 | 8.1129 | 2.235 | 2.235 | 2.248 | 2.215 | 2.254 | 451,139 | 2.2299 | -2.87% |
| 2007-02-27 | 0 | 8.370 | 8.370 | 8.380 | 8.360 | 8.420 | 166,000 | 1,391,700 | 8.3837 | 2.301 | 2.301 | 2.303 | 2.298 | 2.314 | 603,944 | 2.3044 | 0.12% |
| 2007-02-26 | 0 | 8.360 | 8.350 | 8.390 | 8.350 | 8.370 | 120,400 | 1,006,248 | 8.3575 | 2.298 | 2.295 | 2.306 | 2.295 | 2.301 | 438,042 | 2.2972 | 0.12% |
| 2007-02-23 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.350 | 208,609 | 1,726,110 | 8.2744 | 2.295 | 2.281 | 2.295 | 2.268 | 2.295 | 758,965 | 2.2743 | 0.97% |
| 2007-02-22 | 0 | 8.270 | 8.230 | 8.280 | 8.150 | 8.270 | 254,000 | 2,081,960 | 8.1967 | 2.273 | 2.262 | 2.276 | 2.240 | 2.273 | 924,108 | 2.2529 | 1.35% |
| 2007-02-21 | 0 | 8.160 | 8.160 | 8.180 | 8.120 | 8.200 | 90,000 | 734,640 | 8.1627 | 2.243 | 2.243 | 2.248 | 2.232 | 2.254 | 327,440 | 2.2436 | 0.49% |
| 2007-02-16 | 0 | 8.120 | 8.120 | 8.150 | 8.120 | 8.150 | 56,040 | 455,748 | 8.1325 | 2.232 | 2.232 | 2.240 | 2.232 | 2.240 | 203,886 | 2.2353 | -0.37% |
| 2007-02-15 | 0 | 8.150 | 8.150 | 8.190 | 8.120 | 8.200 | 110,000 | 898,420 | 8.1675 | 2.240 | 2.240 | 2.251 | 2.232 | 2.254 | 400,204 | 2.2449 | -0.49% |
| 2007-02-14 | 0 | 8.190 | 8.160 | 8.190 | 8.180 | 8.200 | 52,000 | 425,860 | 8.1896 | 2.251 | 2.243 | 2.251 | 2.248 | 2.254 | 189,187 | 2.2510 | 0.12% |
| 2007-02-13 | 0 | 8.180 | 8.160 | 8.180 | 8.160 | 8.250 | 108,000 | 883,660 | 8.1820 | 2.248 | 2.243 | 2.248 | 2.243 | 2.268 | 392,928 | 2.2489 | -0.85% |
| 2007-02-12 | 0 | 8.250 | 8.230 | 8.250 | 8.230 | 8.260 | 114,000 | 940,020 | 8.2458 | 2.268 | 2.262 | 2.268 | 2.262 | 2.270 | 414,757 | 2.2664 | 0.00% |
| 2007-02-09 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.260 | 96,000 | 793,020 | 8.2606 | 2.268 | 2.268 | 2.281 | 2.268 | 2.270 | 349,269 | 2.2705 | -0.60% |
| 2007-02-08 | 0 | 8.300 | 8.280 | 8.350 | 8.300 | 8.350 | 68,000 | 565,400 | 8.3147 | 2.281 | 2.276 | 2.295 | 2.281 | 2.295 | 247,399 | 2.2854 | -0.48% |
| 2007-02-07 | 0 | 8.340 | 8.290 | 8.350 | 8.230 | 8.340 | 170,000 | 1,410,180 | 8.2952 | 2.292 | 2.279 | 2.295 | 2.262 | 2.292 | 618,497 | 2.2800 | 1.09% |
| 2007-02-06 | 0 | 8.250 | 8.250 | 8.290 | 8.240 | 8.300 | 84,000 | 694,080 | 8.2629 | 2.268 | 2.268 | 2.279 | 2.265 | 2.281 | 305,610 | 2.2711 | 0.12% |
| 2007-02-05 | 0 | 8.240 | 8.220 | 8.290 | 8.240 | 8.300 | 68,400 | 565,620 | 8.2693 | 2.265 | 2.259 | 2.279 | 2.265 | 2.281 | 248,854 | 2.2729 | -0.72% |
| 2007-02-02 | 0 | 8.300 | 8.260 | 8.320 | 8.300 | 8.330 | 100,000 | 830,460 | 8.3046 | 2.281 | 2.270 | 2.287 | 2.281 | 2.290 | 363,822 | 2.2826 | 1.22% |
| 2007-02-01 | 0 | 8.200 | 8.160 | 8.220 | 8.150 | 8.230 | 215,600 | 1,761,208 | 8.1689 | 2.254 | 2.243 | 2.259 | 2.240 | 2.262 | 784,400 | 2.2453 | -0.36% |
| 2007-01-31 | 0 | 8.230 | 8.200 | 8.230 | 8.230 | 8.250 | 24,400 | 201,080 | 8.2410 | 2.262 | 2.254 | 2.262 | 2.262 | 2.268 | 88,773 | 2.2651 | -0.36% |
| 2007-01-30 | 0 | 8.260 | 8.260 | 8.300 | 8.250 | 8.270 | 96,000 | 792,440 | 8.2546 | 2.270 | 2.270 | 2.281 | 2.268 | 2.273 | 349,269 | 2.2689 | -0.12% |
| 2007-01-29 | 0 | 8.270 | 8.270 | 8.310 | 8.270 | 8.310 | 68,000 | 564,960 | 8.3082 | 2.273 | 2.273 | 2.284 | 2.273 | 2.284 | 247,399 | 2.2836 | -0.36% |
| 2007-01-26 | 0 | 8.300 | 8.280 | 8.360 | 8.300 | 8.360 | 60,000 | 500,200 | 8.3367 | 2.281 | 2.276 | 2.298 | 2.281 | 2.298 | 218,293 | 2.2914 | -1.66% |
| 2007-01-25 | 0 | 8.440 | 8.400 | 8.460 | 8.400 | 8.520 | 136,000 | 1,151,980 | 8.4704 | 2.320 | 2.309 | 2.325 | 2.309 | 2.342 | 494,798 | 2.3282 | -0.47% |
| 2007-01-24 | 0 | 8.480 | 8.470 | 8.500 | 8.400 | 8.550 | 232,000 | 1,970,500 | 8.4935 | 2.331 | 2.328 | 2.336 | 2.309 | 2.350 | 844,067 | 2.3345 | 1.44% |
| 2007-01-23 | 0 | 8.360 | 8.360 | 8.480 | 8.280 | 8.360 | 1,548,000 | 12,822,020 | 8.2830 | 2.298 | 2.298 | 2.331 | 2.276 | 2.298 | 5,631,964 | 2.2767 | 1.21% |
| 2007-01-22 | 0 | 8.260 | 8.260 | 8.300 | 8.250 | 8.300 | 197,526 | 1,634,328 | 8.2740 | 2.270 | 2.270 | 2.281 | 2.268 | 2.281 | 718,643 | 2.2742 | -0.12% |
| 2007-01-19 | 0 | 8.270 | 8.250 | 8.270 | 8.230 | 8.300 | 150,000 | 1,241,540 | 8.2769 | 2.273 | 2.268 | 2.273 | 2.262 | 2.281 | 545,733 | 2.2750 | 0.49% |
| 2007-01-18 | 0 | 8.230 | 8.230 | 8.280 | 8.200 | 8.300 | 182,000 | 1,498,060 | 8.2311 | 2.262 | 2.262 | 2.276 | 2.254 | 2.281 | 662,156 | 2.2624 | 1.11% |
| 2007-01-17 | 0 | 8.140 | 8.050 | 8.150 | 7.940 | 8.140 | 1,358,000 | 10,798,900 | 7.9521 | 2.237 | 2.213 | 2.240 | 2.182 | 2.237 | 4,940,702 | 2.1857 | 2.13% |
| 2007-01-16 | 0 | 7.970 | 7.950 | 7.980 | 7.930 | 7.970 | 150,000 | 1,190,560 | 7.9371 | 2.191 | 2.185 | 2.193 | 2.180 | 2.191 | 545,733 | 2.1816 | 0.50% |
| 2007-01-15 | 0 | 7.930 | 7.920 | 7.930 | 7.900 | 7.950 | 258,000 | 2,045,900 | 7.9298 | 2.180 | 2.177 | 2.180 | 2.171 | 2.185 | 938,661 | 2.1796 | 0.38% |
| 2007-01-12 | 0 | 7.900 | 7.850 | 7.970 | 7.750 | 7.900 | 34,800 | 273,220 | 7.8511 | 2.171 | 2.158 | 2.191 | 2.130 | 2.171 | 126,610 | 2.1580 | 1.28% |
| 2007-01-11 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.840 | 178,400 | 1,393,324 | 7.8101 | 2.144 | 2.130 | 2.144 | 2.144 | 2.155 | 649,058 | 2.1467 | -0.26% |
| 2007-01-10 | 0 | 7.820 | 7.810 | 7.900 | 7.800 | 7.900 | 66,000 | 518,700 | 7.8591 | 2.149 | 2.147 | 2.171 | 2.144 | 2.171 | 240,122 | 2.1601 | -1.26% |
| 2007-01-09 | 0 | 7.920 | 7.920 | 7.970 | 7.780 | 8.100 | 96,000 | 761,480 | 7.9321 | 2.177 | 2.177 | 2.191 | 2.138 | 2.226 | 349,269 | 2.1802 | 1.80% |
| 2007-01-08 | 0 | 7.780 | 7.780 | 7.880 | 7.740 | 7.780 | 126,000 | 976,520 | 7.7502 | 2.138 | 2.138 | 2.166 | 2.127 | 2.138 | 458,416 | 2.1302 | 0.52% |
| 2007-01-05 | 0 | 7.740 | 7.740 | 7.750 | 7.700 | 7.740 | 162,000 | 1,250,440 | 7.7188 | 2.127 | 2.127 | 2.130 | 2.116 | 2.127 | 589,392 | 2.1216 | -0.13% |
| 2007-01-04 | 0 | 7.750 | 7.730 | 7.820 | 7.750 | 7.840 | 268,000 | 2,092,800 | 7.8090 | 2.130 | 2.125 | 2.149 | 2.130 | 2.155 | 975,043 | 2.1464 | -0.64% |
| 2007-01-03 | 0 | 7.800 | 7.800 | 7.820 | 7.800 | 7.860 | 134,000 | 1,047,520 | 7.8173 | 2.144 | 2.144 | 2.149 | 2.144 | 2.160 | 487,521 | 2.1487 | -0.89% |
| 2007-01-02 | 0 | 7.870 | 7.830 | 7.880 | 7.870 | 7.900 | 72,000 | 567,260 | 7.8786 | 2.163 | 2.152 | 2.166 | 2.163 | 2.171 | 261,952 | 2.1655 | 0.00% |
| 2006-12-29 | 0 | 7.870 | 7.870 | 7.880 | 7.860 | 8.000 | 106,120 | 837,876 | 7.8956 | 2.163 | 2.163 | 2.166 | 2.160 | 2.199 | 386,088 | 2.1702 | -0.38% |
| 2006-12-28 | 0 | 8.100 | 8.100 | 8.150 | 8.030 | 8.190 | 201,195 | 1,637,948 | 8.1411 | 2.171 | 2.171 | 2.185 | 2.153 | 2.196 | 750,523 | 2.1824 | -0.61% |
| 2006-12-27 | 0 | 8.150 | 8.150 | 8.180 | 8.050 | 8.200 | 60,440 | 491,092 | 8.1253 | 2.185 | 2.185 | 2.193 | 2.158 | 2.198 | 225,461 | 2.1782 | -0.24% |
| 2006-12-22 | 0 | 8.170 | 8.160 | 8.190 | 8.170 | 8.200 | 144,000 | 1,177,280 | 8.1756 | 2.190 | 2.187 | 2.196 | 2.190 | 2.198 | 537,167 | 2.1916 | -0.49% |
| 2006-12-21 | 0 | 8.210 | 8.210 | 8.230 | 8.180 | 8.210 | 106,000 | 868,400 | 8.1925 | 2.201 | 2.201 | 2.206 | 2.193 | 2.201 | 395,415 | 2.1962 | -0.12% |
| 2006-12-20 | 0 | 8.220 | 8.220 | 8.230 | 8.170 | 8.240 | 138,000 | 1,133,160 | 8.2113 | 2.204 | 2.204 | 2.206 | 2.190 | 2.209 | 514,785 | 2.2012 | -0.36% |
| 2006-12-19 | 0 | 8.250 | 8.200 | 8.250 | 8.170 | 8.250 | 182,000 | 1,489,940 | 8.1865 | 2.212 | 2.198 | 2.212 | 2.190 | 2.212 | 678,919 | 2.1946 | 0.49% |
| 2006-12-18 | 0 | 8.210 | 8.210 | 8.260 | 8.210 | 8.300 | 96,000 | 790,400 | 8.2333 | 2.201 | 2.201 | 2.214 | 2.201 | 2.225 | 358,111 | 2.2071 | -1.08% |
| 2006-12-15 | 0 | 8.300 | 8.240 | 8.350 | 8.210 | 8.350 | 74,000 | 612,320 | 8.2746 | 2.225 | 2.209 | 2.238 | 2.201 | 2.238 | 276,044 | 2.2182 | -0.36% |
| 2006-12-14 | 0 | 8.330 | 8.260 | 8.340 | 8.080 | 8.350 | 158,000 | 1,303,540 | 8.2503 | 2.233 | 2.214 | 2.236 | 2.166 | 2.238 | 589,392 | 2.2117 | 2.33% |
| 2006-12-13 | 0 | 8.140 | 8.130 | 8.200 | 8.000 | 8.400 | 160,000 | 1,309,300 | 8.1831 | 2.182 | 2.179 | 2.198 | 2.145 | 2.252 | 596,852 | 2.1937 | -3.10% |
| 2006-12-12 | 0 | 8.400 | 8.390 | 8.420 | 8.400 | 8.480 | 270,000 | 2,275,320 | 8.4271 | 2.252 | 2.249 | 2.257 | 2.252 | 2.273 | 1,007,188 | 2.2591 | -0.71% |
| 2006-12-11 | 0 | 8.460 | 8.460 | 8.480 | 8.400 | 8.780 | 760,457 | 6,455,316 | 8.4887 | 2.268 | 2.268 | 2.273 | 2.252 | 2.354 | 2,836,753 | 2.2756 | -5.26% |
| 2006-12-08 | 0 | 8.930 | 8.880 | 8.940 | 8.900 | 8.970 | 68,000 | 606,580 | 8.9203 | 2.394 | 2.380 | 2.397 | 2.386 | 2.405 | 253,662 | 2.3913 | -0.11% |
| 2006-12-07 | 0 | 8.940 | 8.930 | 8.940 | 8.860 | 8.980 | 168,000 | 1,500,580 | 8.9320 | 2.397 | 2.394 | 2.397 | 2.375 | 2.407 | 626,695 | 2.3944 | 0.56% |
| 2006-12-06 | 0 | 8.890 | 8.870 | 8.910 | 8.840 | 8.950 | 118,000 | 1,049,520 | 8.8942 | 2.383 | 2.378 | 2.389 | 2.370 | 2.399 | 440,178 | 2.3843 | -0.11% |
| 2006-12-05 | 0 | 8.900 | 8.870 | 8.900 | 8.750 | 8.960 | 294,000 | 2,608,020 | 8.8708 | 2.386 | 2.378 | 2.386 | 2.346 | 2.402 | 1,096,716 | 2.3780 | -0.34% |
| 2006-12-04 | 0 | 8.930 | 8.930 | 8.940 | 8.800 | 8.940 | 186,000 | 1,650,800 | 8.8753 | 2.394 | 2.394 | 2.397 | 2.359 | 2.397 | 693,841 | 2.3792 | 1.48% |
| 2006-12-01 | 0 | 8.800 | 8.800 | 8.870 | 8.750 | 8.870 | 236,800 | 2,087,040 | 8.8135 | 2.359 | 2.359 | 2.378 | 2.346 | 2.378 | 883,341 | 2.3627 | 0.57% |
| 2006-11-30 | 0 | 8.750 | 8.730 | 8.790 | 8.740 | 8.900 | 220,280 | 1,927,748 | 8.7514 | 2.346 | 2.340 | 2.356 | 2.343 | 2.386 | 821,716 | 2.3460 | 0.11% |
| 2006-11-29 | 0 | 8.740 | 8.730 | 8.750 | 8.720 | 8.880 | 288,600 | 2,529,072 | 8.7632 | 2.343 | 2.340 | 2.346 | 2.338 | 2.380 | 1,076,572 | 2.3492 | -0.46% |
| 2006-11-28 | 0 | 8.780 | 8.780 | 8.800 | 8.780 | 8.830 | 164,600 | 1,447,604 | 8.7947 | 2.354 | 2.354 | 2.359 | 2.354 | 2.367 | 614,012 | 2.3576 | -0.90% |
| 2006-11-27 | 0 | 8.860 | 8.810 | 8.860 | 8.850 | 9.000 | 92,200 | 818,776 | 8.8804 | 2.375 | 2.362 | 2.375 | 2.372 | 2.413 | 343,936 | 2.3806 | 0.68% |
| 2006-11-24 | 0 | 8.800 | 8.780 | 8.810 | 8.800 | 8.800 | 202,000 | 1,777,600 | 8.8000 | 2.359 | 2.354 | 2.362 | 2.359 | 2.359 | 753,526 | 2.3590 | 0.00% |
| 2006-11-23 | 0 | 8.800 | 8.800 | 8.820 | 8.800 | 8.850 | 676,000 | 5,965,480 | 8.8247 | 2.359 | 2.359 | 2.364 | 2.359 | 2.372 | 2,521,701 | 2.3657 | 0.00% |
| 2006-11-22 | 0 | 8.800 | 8.780 | 8.820 | 8.800 | 8.850 | 190,629 | 1,679,066 | 8.8080 | 2.359 | 2.354 | 2.364 | 2.359 | 2.372 | 711,108 | 2.3612 | -0.23% |
| 2006-11-21 | 0 | 8.820 | 8.720 | 8.850 | 8.800 | 8.870 | 104,200 | 921,250 | 8.8412 | 2.364 | 2.338 | 2.372 | 2.359 | 2.378 | 388,700 | 2.3701 | 0.23% |
| 2006-11-20 | 0 | 8.800 | 8.740 | 8.800 | 8.710 | 8.800 | 136,573 | 1,198,179 | 8.7732 | 2.359 | 2.343 | 2.359 | 2.335 | 2.359 | 509,462 | 2.3519 | 0.57% |
| 2006-11-17 | 0 | 8.750 | 8.740 | 8.750 | 8.700 | 8.750 | 152,000 | 1,326,080 | 8.7242 | 2.346 | 2.343 | 2.346 | 2.332 | 2.346 | 567,010 | 2.3387 | 0.46% |
| 2006-11-16 | 0 | 8.710 | 8.710 | 8.750 | 8.700 | 8.810 | 132,000 | 1,151,360 | 8.7224 | 2.335 | 2.335 | 2.346 | 2.332 | 2.362 | 492,403 | 2.3382 | -0.80% |
| 2006-11-15 | 0 | 8.780 | 8.760 | 8.800 | 8.780 | 8.830 | 176,000 | 1,547,040 | 8.7900 | 2.354 | 2.348 | 2.359 | 2.354 | 2.367 | 656,537 | 2.3564 | -0.79% |
| 2006-11-14 | 0 | 8.850 | 8.760 | 8.860 | 8.750 | 8.890 | 118,052 | 1,041,032 | 8.8184 | 2.372 | 2.348 | 2.375 | 2.346 | 2.383 | 440,372 | 2.3640 | -0.11% |
| 2006-11-13 | 0 | 8.860 | 8.800 | 8.870 | 8.800 | 8.890 | 107,600 | 950,748 | 8.8359 | 2.375 | 2.359 | 2.378 | 2.359 | 2.383 | 401,383 | 2.3687 | 0.11% |
| 2006-11-10 | 0 | 8.850 | 8.800 | 8.850 | 8.830 | 8.880 | 117,200 | 1,037,360 | 8.8512 | 2.372 | 2.359 | 2.372 | 2.367 | 2.380 | 437,194 | 2.3728 | 0.34% |
| 2006-11-09 | 0 | 8.820 | 8.820 | 8.830 | 8.760 | 8.820 | 82,000 | 722,180 | 8.8071 | 2.364 | 2.364 | 2.367 | 2.348 | 2.364 | 305,887 | 2.3609 | 0.34% |
| 2006-11-08 | 0 | 8.790 | 8.750 | 8.790 | 8.710 | 8.850 | 70,333 | 618,260 | 8.7905 | 2.356 | 2.346 | 2.356 | 2.335 | 2.372 | 262,365 | 2.3565 | -0.11% |
| 2006-11-07 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 302,535 | 2,639,765 | 8.7255 | 2.359 | 2.346 | 2.359 | 2.332 | 2.359 | 1,128,554 | 2.3391 | 0.57% |
| 2006-11-06 | 0 | 8.750 | 8.720 | 8.750 | 8.700 | 8.750 | 210,000 | 1,829,760 | 8.7131 | 2.346 | 2.338 | 2.346 | 2.332 | 2.346 | 783,369 | 2.3358 | 0.00% |
| 2006-11-03 | 0 | 8.750 | 8.740 | 8.750 | 8.740 | 8.820 | 158,000 | 1,384,820 | 8.7647 | 2.346 | 2.343 | 2.346 | 2.343 | 2.364 | 589,392 | 2.3496 | -1.02% |
| 2006-11-02 | 0 | 8.840 | 8.780 | 8.860 | 8.750 | 8.900 | 153,019 | 1,348,226 | 8.8108 | 2.370 | 2.354 | 2.375 | 2.346 | 2.386 | 570,811 | 2.3619 | -0.67% |
| 2006-11-01 | 0 | 8.900 | 8.890 | 8.900 | 8.850 | 8.950 | 164,000 | 1,457,200 | 8.8854 | 2.386 | 2.383 | 2.386 | 2.372 | 2.399 | 611,774 | 2.3819 | -0.56% |
| 2006-10-31 | 0 | 8.950 | 8.810 | 8.950 | 8.800 | 8.950 | 48,800 | 432,140 | 8.8553 | 2.399 | 2.362 | 2.399 | 2.359 | 2.399 | 182,040 | 2.3739 | 1.47% |
| 2006-10-27 | 0 | 8.820 | 8.800 | 8.900 | 8.800 | 8.930 | 62,503 | 553,104 | 8.8492 | 2.364 | 2.359 | 2.386 | 2.359 | 2.394 | 233,157 | 2.3722 | -1.23% |
| 2006-10-26 | 0 | 8.930 | 8.880 | 8.950 | 8.840 | 8.940 | 81,491 | 724,151 | 8.8863 | 2.394 | 2.380 | 2.399 | 2.370 | 2.397 | 303,988 | 2.3822 | 0.90% |
| 2006-10-25 | 0 | 8.850 | 8.770 | 8.850 | 8.760 | 8.930 | 92,000 | 811,220 | 8.8176 | 2.372 | 2.351 | 2.372 | 2.348 | 2.394 | 343,190 | 2.3638 | -0.56% |
| 2006-10-24 | 0 | 8.900 | 8.900 | 8.940 | 8.900 | 8.980 | 30,000 | 268,360 | 8.9453 | 2.386 | 2.386 | 2.397 | 2.386 | 2.407 | 111,910 | 2.3980 | -0.45% |
| 2006-10-23 | 0 | 8.940 | 8.900 | 8.940 | 8.950 | 8.950 | 40,000 | 358,000 | 8.9500 | 2.397 | 2.386 | 2.397 | 2.399 | 2.399 | 149,213 | 2.3993 | -0.11% |
| 2006-10-20 | 0 | 8.950 | 8.920 | 8.950 | 8.940 | 9.000 | 70,000 | 627,000 | 8.9571 | 2.399 | 2.391 | 2.399 | 2.397 | 2.413 | 261,123 | 2.4012 | -0.56% |
| 2006-10-19 | 0 | 9.000 | 8.980 | 9.000 | 9.000 | 9.050 | 146,000 | 1,315,740 | 9.0119 | 2.413 | 2.407 | 2.413 | 2.413 | 2.426 | 544,628 | 2.4159 | 0.11% |
| 2006-10-18 | 0 | 8.990 | 8.920 | 8.990 | 8.800 | 9.000 | 88,000 | 788,760 | 8.9632 | 2.410 | 2.391 | 2.410 | 2.359 | 2.413 | 328,269 | 2.4028 | 0.00% |
| 2006-10-17 | 0 | 8.990 | 8.950 | 8.990 | 8.800 | 8.990 | 55,098 | 489,093 | 8.8768 | 2.410 | 2.399 | 2.410 | 2.359 | 2.410 | 205,534 | 2.3796 | 0.00% |
| 2006-10-16 | 0 | 8.990 | 8.920 | 8.990 | 8.900 | 9.060 | 131,910 | 1,184,715 | 8.9812 | 2.410 | 2.391 | 2.410 | 2.386 | 2.429 | 492,067 | 2.4076 | -0.44% |
| 2006-10-13 | 0 | 9.030 | 9.010 | 9.030 | 9.000 | 9.030 | 116,200 | 1,048,188 | 9.0206 | 2.421 | 2.415 | 2.421 | 2.413 | 2.421 | 433,464 | 2.4182 | 0.00% |
| 2006-10-12 | 0 | 9.030 | 9.020 | 9.030 | 9.020 | 9.100 | 138,000 | 1,245,940 | 9.0286 | 2.421 | 2.418 | 2.421 | 2.418 | 2.439 | 514,785 | 2.4203 | -0.33% |
| 2006-10-11 | 0 | 9.060 | 9.040 | 9.060 | 9.040 | 9.080 | 275,600 | 2,496,040 | 9.0567 | 2.429 | 2.423 | 2.429 | 2.423 | 2.434 | 1,028,078 | 2.4279 | -0.22% |
| 2006-10-10 | 0 | 9.080 | 9.060 | 9.080 | 9.020 | 9.100 | 82,000 | 744,340 | 9.0773 | 2.434 | 2.429 | 2.434 | 2.418 | 2.439 | 305,887 | 2.4334 | -0.22% |
| 2006-10-09 | 0 | 9.100 | 9.100 | 9.110 | 9.000 | 9.140 | 168,541 | 1,526,350 | 9.0563 | 2.439 | 2.439 | 2.442 | 2.413 | 2.450 | 628,713 | 2.4277 | 0.78% |
| 2006-10-06 | 0 | 9.030 | 9.030 | 9.050 | 9.010 | 9.050 | 156,000 | 1,409,720 | 9.0367 | 2.421 | 2.421 | 2.426 | 2.415 | 2.426 | 581,931 | 2.4225 | -0.77% |
| 2006-10-05 | 0 | 9.100 | 9.070 | 9.100 | 9.100 | 9.130 | 126,000 | 1,146,800 | 9.1016 | 2.439 | 2.431 | 2.439 | 2.439 | 2.448 | 470,021 | 2.4399 | 0.00% |
| 2006-10-04 | 0 | 9.100 | 9.080 | 9.100 | 9.100 | 9.210 | 70,400 | 643,336 | 9.1383 | 2.439 | 2.434 | 2.439 | 2.439 | 2.469 | 262,615 | 2.4497 | -1.09% |
| 2006-10-03 | 0 | 9.200 | 9.200 | 9.210 | 9.100 | 9.280 | 119,264 | 1,095,396 | 9.1846 | 2.466 | 2.466 | 2.469 | 2.439 | 2.488 | 444,894 | 2.4622 | 1.88% |
| 2006-09-29 | 0 | 9.030 | 9.030 | 9.040 | 9.030 | 9.100 | 136,000 | 1,229,720 | 9.0421 | 2.421 | 2.421 | 2.423 | 2.421 | 2.439 | 507,324 | 2.4239 | -0.77% |
| 2006-09-28 | 0 | 9.100 | 9.060 | 9.100 | 9.010 | 9.120 | 90,000 | 816,220 | 9.0691 | 2.439 | 2.429 | 2.439 | 2.415 | 2.445 | 335,729 | 2.4312 | -0.33% |
| 2006-09-27 | 0 | 9.130 | 9.050 | 9.140 | 9.050 | 9.150 | 86,000 | 781,560 | 9.0879 | 2.448 | 2.426 | 2.450 | 2.426 | 2.453 | 320,808 | 2.4362 | 0.33% |
| 2006-09-26 | 0 | 9.100 | 9.080 | 9.100 | 9.050 | 9.120 | 78,000 | 707,080 | 9.0651 | 2.439 | 2.434 | 2.439 | 2.426 | 2.445 | 290,965 | 2.4301 | 0.22% |
| 2006-09-25 | 0 | 9.080 | 9.060 | 9.100 | 9.050 | 9.190 | 118,200 | 1,077,180 | 9.1132 | 2.434 | 2.429 | 2.439 | 2.426 | 2.464 | 440,925 | 2.4430 | -0.22% |
| 2006-09-22 | 0 | 9.100 | 9.100 | 9.180 | 9.100 | 9.200 | 84,000 | 766,920 | 9.1300 | 2.439 | 2.439 | 2.461 | 2.439 | 2.466 | 313,347 | 2.4475 | -1.09% |
| 2006-09-21 | 0 | 9.200 | 9.200 | 9.210 | 9.180 | 9.230 | 176,820 | 1,627,060 | 9.2018 | 2.466 | 2.466 | 2.469 | 2.461 | 2.474 | 659,596 | 2.4668 | 0.00% |
| 2006-09-20 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.220 | 72,000 | 661,280 | 9.1844 | 2.466 | 2.453 | 2.466 | 2.453 | 2.472 | 268,583 | 2.4621 | -0.43% |
| 2006-09-19 | 0 | 9.240 | 9.150 | 9.240 | 9.140 | 9.280 | 116,800 | 1,075,420 | 9.2074 | 2.477 | 2.453 | 2.477 | 2.450 | 2.488 | 435,702 | 2.4682 | 1.09% |
| 2006-09-18 | 0 | 9.140 | 9.130 | 9.140 | 9.100 | 9.140 | 126,000 | 1,150,440 | 9.1305 | 2.450 | 2.448 | 2.450 | 2.439 | 2.450 | 470,021 | 2.4476 | 0.00% |
| 2006-09-15 | 0 | 9.140 | 9.130 | 9.140 | 9.120 | 9.140 | 83,200 | 759,428 | 9.1277 | 2.450 | 2.448 | 2.450 | 2.445 | 2.450 | 310,363 | 2.4469 | 0.11% |
| 2006-09-14 | 0 | 9.130 | 9.100 | 9.130 | 9.110 | 9.130 | 188,000 | 1,715,040 | 9.1226 | 2.448 | 2.439 | 2.448 | 2.442 | 2.448 | 701,301 | 2.4455 | 0.22% |
| 2006-09-13 | 0 | 9.110 | 9.100 | 9.110 | 9.110 | 9.110 | 12,800 | 116,440 | 9.0969 | 2.442 | 2.439 | 2.442 | 2.442 | 2.442 | 47,748 | 2.4386 | 0.55% |
| 2006-09-12 | 0 | 9.060 | 9.100 | 9.110 | 9.010 | 9.160 | 484,000 | 4,397,140 | 9.0850 | 2.429 | 2.439 | 2.442 | 2.415 | 2.456 | 1,805,478 | 2.4354 | -1.52% |
| 2006-09-11 | 0 | 9.200 | 9.200 | 9.230 | 9.080 | 9.250 | 264,000 | 2,424,720 | 9.1845 | 2.466 | 2.466 | 2.474 | 2.434 | 2.480 | 984,806 | 2.4621 | 0.00% |
| 2006-09-08 | 0 | 9.200 | 9.110 | 9.200 | 9.080 | 9.280 | 118,800 | 1,091,412 | 9.1870 | 2.466 | 2.442 | 2.466 | 2.434 | 2.488 | 443,163 | 2.4628 | -0.54% |
| 2006-09-07 | 0 | 9.250 | 9.250 | 9.260 | 9.200 | 9.300 | 172,400 | 1,593,200 | 9.2413 | 2.480 | 2.480 | 2.482 | 2.466 | 2.493 | 643,108 | 2.4773 | -0.54% |
| 2006-09-06 | 0 | 9.300 | 9.300 | 9.310 | 9.210 | 9.340 | 267,280 | 2,485,163 | 9.2980 | 2.493 | 2.493 | 2.496 | 2.469 | 2.504 | 997,042 | 2.4925 | -0.21% |
| 2006-09-05 | 0 | 9.320 | 9.260 | 9.320 | 9.200 | 9.330 | 272,000 | 2,527,980 | 9.2940 | 2.498 | 2.482 | 2.498 | 2.466 | 2.501 | 1,014,649 | 2.4915 | -0.11% |
| 2006-09-04 | 0 | 9.330 | 9.320 | 9.330 | 9.200 | 9.340 | 160,200 | 1,481,080 | 9.2452 | 2.501 | 2.498 | 2.501 | 2.466 | 2.504 | 597,598 | 2.4784 | 0.43% |
| 2006-09-01 | 0 | 9.290 | 9.270 | 9.290 | 9.180 | 9.300 | 270,125 | 2,503,034 | 9.2662 | 2.490 | 2.485 | 2.490 | 2.461 | 2.493 | 1,007,654 | 2.4840 | -0.32% |
| 2006-08-31 | 0 | 9.320 | 9.300 | 9.320 | 9.160 | 9.320 | 330,400 | 3,053,860 | 9.2429 | 2.498 | 2.493 | 2.498 | 2.456 | 2.498 | 1,232,500 | 2.4778 | 1.08% |
| 2006-08-30 | 0 | 9.220 | 9.220 | 9.260 | 9.200 | 9.340 | 196,800 | 1,822,720 | 9.2618 | 2.472 | 2.472 | 2.482 | 2.466 | 2.504 | 734,128 | 2.4828 | -1.28% |
| 2006-08-29 | 0 | 9.340 | 9.260 | 9.350 | 9.270 | 9.380 | 114,000 | 1,062,820 | 9.3230 | 2.504 | 2.482 | 2.506 | 2.485 | 2.515 | 425,257 | 2.4992 | -0.43% |
| 2006-08-28 | 0 | 9.380 | 9.340 | 9.390 | 9.200 | 9.390 | 208,000 | 1,936,208 | 9.3087 | 2.515 | 2.504 | 2.517 | 2.466 | 2.517 | 775,908 | 2.4954 | 0.86% |
| 2006-08-25 | 0 | 9.300 | 9.100 | 9.300 | 9.250 | 9.300 | 100,000 | 926,840 | 9.2684 | 2.493 | 2.439 | 2.493 | 2.480 | 2.493 | 373,033 | 2.4846 | 0.00% |
| 2006-08-24 | 0 | 9.300 | 9.200 | 9.300 | 9.250 | 9.400 | 111,920 | 1,041,184 | 9.3029 | 2.493 | 2.466 | 2.493 | 2.480 | 2.520 | 417,498 | 2.4939 | 0.11% |
| 2006-08-23 | 0 | 9.290 | 9.280 | 9.290 | 9.250 | 9.290 | 28,000 | 259,720 | 9.2757 | 2.490 | 2.488 | 2.490 | 2.480 | 2.490 | 104,449 | 2.4866 | 0.00% |
| 2006-08-22 | 0 | 9.290 | 9.260 | 9.290 | 9.150 | 9.290 | 86,000 | 795,940 | 9.2551 | 2.490 | 2.482 | 2.490 | 2.453 | 2.490 | 320,808 | 2.4810 | 0.65% |
| 2006-08-21 | 0 | 9.230 | 9.200 | 9.250 | 9.150 | 9.300 | 128,000 | 1,178,800 | 9.2094 | 2.474 | 2.466 | 2.480 | 2.453 | 2.493 | 477,482 | 2.4688 | 0.76% |
| 2006-08-18 | 0 | 9.160 | 9.160 | 9.280 | 9.000 | 9.250 | 164,000 | 1,506,600 | 9.1866 | 2.456 | 2.456 | 2.488 | 2.413 | 2.480 | 611,774 | 2.4627 | 1.10% |
| 2006-08-17 | 0 | 9.060 | 9.060 | 9.080 | 8.800 | 9.100 | 204,000 | 1,842,460 | 9.0317 | 2.429 | 2.429 | 2.434 | 2.359 | 2.439 | 760,987 | 2.4211 | -0.44% |
| 2006-08-16 | 0 | 9.400 | 9.400 | 9.420 | 9.360 | 9.420 | 177,577 | 1,668,213 | 9.3943 | 2.439 | 2.439 | 2.445 | 2.429 | 2.445 | 684,258 | 2.4380 | 0.32% |
| 2006-08-15 | 0 | 9.370 | 9.360 | 9.400 | 9.370 | 9.450 | 66,163 | 622,196 | 9.4040 | 2.432 | 2.429 | 2.439 | 2.432 | 2.452 | 254,946 | 2.4405 | -0.32% |
| 2006-08-14 | 0 | 9.400 | 9.370 | 9.440 | 9.390 | 9.400 | 42,000 | 394,600 | 9.3952 | 2.439 | 2.432 | 2.450 | 2.437 | 2.439 | 161,839 | 2.4382 | 0.00% |
| 2006-08-11 | 0 | 9.400 | 9.390 | 9.430 | 9.400 | 9.400 | 16,000 | 150,400 | 9.4000 | 2.439 | 2.437 | 2.447 | 2.439 | 2.439 | 61,653 | 2.4395 | -0.42% |
| 2006-08-10 | 0 | 9.440 | 9.370 | 9.440 | 9.360 | 9.440 | 46,200 | 434,952 | 9.4145 | 2.450 | 2.432 | 2.450 | 2.429 | 2.450 | 178,023 | 2.4432 | -0.11% |
| 2006-08-09 | 0 | 9.450 | 9.370 | 9.450 | 9.320 | 9.450 | 88,000 | 824,980 | 9.3748 | 2.452 | 2.432 | 2.452 | 2.419 | 2.452 | 339,091 | 2.4329 | 1.07% |
| 2006-08-08 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.420 | 36,000 | 337,420 | 9.3728 | 2.426 | 2.426 | 2.439 | 2.426 | 2.445 | 138,719 | 2.4324 | -0.53% |
| 2006-08-07 | 0 | 9.400 | 9.320 | 9.400 | 9.320 | 9.400 | 52,000 | 486,320 | 9.3523 | 2.439 | 2.419 | 2.439 | 2.419 | 2.439 | 200,372 | 2.4271 | 0.00% |
| 2006-08-04 | 0 | 9.400 | 9.400 | 9.430 | 9.350 | 9.430 | 148,000 | 1,390,320 | 9.3941 | 2.439 | 2.439 | 2.447 | 2.426 | 2.447 | 570,289 | 2.4379 | 0.86% |
| 2006-08-03 | 0 | 9.320 | 9.320 | 9.430 | 9.300 | 9.360 | 76,000 | 709,580 | 9.3366 | 2.419 | 2.419 | 2.447 | 2.414 | 2.429 | 292,851 | 2.4230 | 0.11% |
| 2006-08-02 | 0 | 9.310 | 9.310 | 9.410 | 9.230 | 9.410 | 66,000 | 614,940 | 9.3173 | 2.416 | 2.416 | 2.442 | 2.395 | 2.442 | 254,318 | 2.4180 | 0.65% |
| 2006-08-01 | 0 | 9.250 | 9.250 | 9.290 | 9.210 | 9.290 | 164,000 | 1,517,020 | 9.2501 | 2.401 | 2.401 | 2.411 | 2.390 | 2.411 | 631,942 | 2.4006 | -0.54% |
| 2006-07-31 | 0 | 9.300 | 9.260 | 9.350 | 9.230 | 9.560 | 273,824 | 2,553,157 | 9.3241 | 2.414 | 2.403 | 2.426 | 2.395 | 2.481 | 1,055,127 | 2.4198 | -2.62% |
| 2006-07-28 | 0 | 9.550 | 9.520 | 9.550 | 9.520 | 9.880 | 810,000 | 7,850,580 | 9.6921 | 2.478 | 2.471 | 2.478 | 2.471 | 2.564 | 3,121,176 | 2.5153 | -1.04% |
| 2006-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 2.504 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-26 | 0 | 9.650 | 9.640 | 9.700 | 9.500 | 9.750 | 292,000 | 2,822,300 | 9.6654 | 2.504 | 2.502 | 2.517 | 2.465 | 2.530 | 1,125,165 | 2.5083 | 1.58% |
| 2006-07-25 | 0 | 9.500 | 9.500 | 9.530 | 9.400 | 9.890 | 1,037,720 | 10,039,278 | 9.6744 | 2.465 | 2.465 | 2.473 | 2.439 | 2.567 | 3,998,651 | 2.5107 | -4.04% |
| 2006-07-24 | 0 | 9.900 | 9.850 | 9.950 | 9.700 | 10.08 | 386,466 | 3,821,673 | 9.8888 | 2.569 | 2.556 | 2.582 | 2.517 | 2.616 | 1,489,171 | 2.5663 | -0.50% |
| 2006-07-21 | 0 | 9.950 | 9.900 | 9.950 | 9.600 | 10.00 | 166,088 | 1,627,036 | 9.7962 | 2.582 | 2.569 | 2.582 | 2.491 | 2.595 | 639,988 | 2.5423 | 3.11% |
| 2006-07-20 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 122,000 | 1,177,600 | 9.6525 | 2.504 | 2.491 | 2.504 | 2.491 | 2.530 | 470,103 | 2.5050 | 2.12% |
| 2006-07-19 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.550 | 286,000 | 2,690,344 | 9.4068 | 2.452 | 2.439 | 2.452 | 2.414 | 2.478 | 1,102,045 | 2.4412 | 2.16% |
| 2006-07-18 | 0 | 9.250 | 9.200 | 9.300 | 9.200 | 9.300 | 64,000 | 590,800 | 9.2313 | 2.401 | 2.388 | 2.414 | 2.388 | 2.414 | 246,611 | 2.3957 | 0.54% |
| 2006-07-17 | 0 | 9.200 | 9.150 | 9.200 | 9.000 | 9.200 | 238,000 | 2,171,100 | 9.1223 | 2.388 | 2.375 | 2.388 | 2.336 | 2.388 | 917,086 | 2.3674 | -1.60% |
| 2006-07-14 | 0 | 9.350 | 9.350 | 9.400 | 9.200 | 9.700 | 1,010,000 | 9,442,100 | 9.3486 | 2.426 | 2.426 | 2.439 | 2.388 | 2.517 | 3,891,837 | 2.4261 | -5.56% |
| 2006-07-13 | 0 | 9.900 | 9.900 | 10.00 | 9.900 | 10.25 | 222,782 | 2,240,148 | 10.055 | 2.569 | 2.569 | 2.595 | 2.569 | 2.660 | 858,447 | 2.6095 | -3.88% |
| 2006-07-12 | 0 | 10.30 | 10.25 | 10.30 | 10.10 | 10.55 | 639,133 | 6,597,037 | 10.322 | 2.673 | 2.660 | 2.673 | 2.621 | 2.738 | 2,462,774 | 2.6787 | -0.96% |
| 2006-07-11 | 0 | 10.40 | 10.35 | 10.50 | 9.900 | 10.50 | 1,010,407 | 10,207,038 | 10.102 | 2.699 | 2.686 | 2.725 | 2.569 | 2.725 | 3,893,405 | 2.6216 | 5.58% |
| 2006-07-10 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 9.950 | 100,000 | 989,300 | 9.8930 | 2.556 | 2.556 | 2.569 | 2.556 | 2.582 | 385,330 | 2.5674 | -0.51% |
| 2006-07-07 | 0 | 9.900 | 9.800 | 9.900 | 9.800 | 9.900 | 200,000 | 1,975,600 | 9.8780 | 2.569 | 2.543 | 2.569 | 2.543 | 2.569 | 770,661 | 2.5635 | 1.02% |
| 2006-07-06 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.850 | 54,000 | 530,700 | 9.8278 | 2.543 | 2.543 | 2.556 | 2.543 | 2.556 | 208,078 | 2.5505 | -0.51% |
| 2006-07-05 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.900 | 86,000 | 847,300 | 9.8523 | 2.556 | 2.556 | 2.569 | 2.543 | 2.569 | 331,384 | 2.5569 | -0.51% |
| 2006-07-04 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 132,800 | 1,306,960 | 9.8416 | 2.569 | 2.556 | 2.569 | 2.543 | 2.569 | 511,719 | 2.5541 | 1.02% |
| 2006-07-03 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.800 | 186,297 | 1,821,951 | 9.7798 | 2.543 | 2.543 | 2.556 | 2.530 | 2.543 | 717,859 | 2.5380 | 0.51% |
| 2006-06-30 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 142,323 | 1,385,863 | 9.7374 | 2.530 | 2.530 | 2.543 | 2.517 | 2.543 | 548,414 | 2.5270 | 0.52% |
| 2006-06-29 | 0 | 9.700 | 9.650 | 9.750 | 9.700 | 9.850 | 74,000 | 719,600 | 9.7243 | 2.517 | 2.504 | 2.530 | 2.517 | 2.556 | 285,144 | 2.5236 | -2.02% |
| 2006-06-28 | 0 | 9.900 | 9.850 | 9.900 | 9.700 | 9.900 | 50,000 | 490,000 | 9.8000 | 2.569 | 2.556 | 2.569 | 2.517 | 2.569 | 192,665 | 2.5433 | 0.51% |
| 2006-06-27 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.950 | 182,000 | 1,790,240 | 9.8365 | 2.556 | 2.543 | 2.556 | 2.517 | 2.582 | 701,301 | 2.5527 | 0.00% |
| 2006-06-26 | 0 | 9.850 | 9.800 | 9.900 | 9.800 | 10.00 | 258,097 | 2,544,067 | 9.8570 | 2.556 | 2.543 | 2.569 | 2.543 | 2.595 | 994,526 | 2.5581 | 0.51% |
| 2006-06-23 | 0 | 9.800 | 9.700 | 9.800 | 9.400 | 9.800 | 568,953 | 5,486,540 | 9.6432 | 2.543 | 2.517 | 2.543 | 2.439 | 2.543 | 2,192,349 | 2.5026 | 4.26% |
| 2006-06-22 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 138,320 | 1,290,244 | 9.3280 | 2.439 | 2.426 | 2.439 | 2.414 | 2.439 | 532,989 | 2.4208 | 1.62% |
| 2006-06-21 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.250 | 371,056 | 3,427,170 | 9.2363 | 2.401 | 2.401 | 2.414 | 2.388 | 2.401 | 1,429,792 | 2.3970 | 0.54% |
| 2006-06-20 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.250 | 248,640 | 2,288,360 | 9.2035 | 2.388 | 2.375 | 2.388 | 2.388 | 2.401 | 958,086 | 2.3885 | -0.54% |
| 2006-06-19 | 0 | 9.250 | 9.200 | 9.250 | 9.050 | 9.300 | 152,000 | 1,402,000 | 9.2237 | 2.401 | 2.388 | 2.401 | 2.349 | 2.414 | 585,702 | 2.3937 | 0.54% |
| 2006-06-16 | 0 | 9.200 | 9.150 | 9.250 | 8.900 | 9.200 | 270,000 | 2,453,500 | 9.0870 | 2.388 | 2.375 | 2.401 | 2.310 | 2.388 | 1,040,392 | 2.3582 | 2.79% |
| 2006-06-15 | 0 | 8.950 | 8.850 | 8.950 | 8.800 | 8.950 | 129,206 | 1,150,213 | 8.9022 | 2.323 | 2.297 | 2.323 | 2.284 | 2.323 | 497,870 | 2.3103 | 1.70% |
| 2006-06-14 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.950 | 344,800 | 3,041,280 | 8.8204 | 2.284 | 2.284 | 2.310 | 2.271 | 2.323 | 1,328,619 | 2.2891 | -2.22% |
| 2006-06-13 | 0 | 9.000 | 8.850 | 9.000 | 8.900 | 9.100 | 152,000 | 1,361,700 | 8.9586 | 2.336 | 2.297 | 2.336 | 2.310 | 2.362 | 585,702 | 2.3249 | -1.10% |
| 2006-06-12 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.100 | 100,493 | 912,863 | 9.0838 | 2.362 | 2.349 | 2.362 | 2.349 | 2.362 | 387,230 | 2.3574 | 0.55% |
| 2006-06-09 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 264,200 | 2,389,650 | 9.0449 | 2.349 | 2.336 | 2.349 | 2.336 | 2.362 | 1,018,043 | 2.3473 | -0.55% |
| 2006-06-08 | 0 | 9.100 | 9.050 | 9.100 | 8.950 | 9.100 | 528,106 | 4,762,366 | 9.0178 | 2.362 | 2.349 | 2.362 | 2.323 | 2.362 | 2,034,953 | 2.3403 | 0.00% |
| 2006-06-07 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.150 | 154,000 | 1,400,600 | 9.0948 | 2.362 | 2.362 | 2.375 | 2.349 | 2.375 | 593,409 | 2.3603 | -0.55% |
| 2006-06-06 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.150 | 318,000 | 2,909,700 | 9.1500 | 2.375 | 2.362 | 2.375 | 2.375 | 2.375 | 1,225,351 | 2.3746 | 0.00% |
| 2006-06-05 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 340,000 | 3,115,100 | 9.1621 | 2.375 | 2.375 | 2.388 | 2.362 | 2.388 | 1,310,123 | 2.3777 | 0.55% |
| 2006-06-02 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.150 | 210,000 | 1,911,800 | 9.1038 | 2.362 | 2.349 | 2.362 | 2.362 | 2.375 | 809,194 | 2.3626 | 0.00% |
| 2006-06-01 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.200 | 166,400 | 1,516,560 | 9.1139 | 2.362 | 2.349 | 2.375 | 2.349 | 2.388 | 641,190 | 2.3652 | -1.09% |
| 2006-05-30 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 132,728 | 1,211,269 | 9.1259 | 2.388 | 2.375 | 2.388 | 2.362 | 2.388 | 511,441 | 2.3683 | 1.10% |
| 2006-05-29 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 172,600 | 1,561,310 | 9.0458 | 2.362 | 2.336 | 2.362 | 2.336 | 2.362 | 665,080 | 2.3476 | 1.11% |
| 2006-05-26 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.100 | 202,000 | 1,818,900 | 9.0045 | 2.336 | 2.310 | 2.336 | 2.310 | 2.362 | 778,367 | 2.3368 | -1.10% |
| 2006-05-25 | 0 | 9.100 | 9.000 | 9.100 | 8.900 | 9.150 | 99,451 | 901,341 | 9.0632 | 2.362 | 2.336 | 2.362 | 2.310 | 2.375 | 383,215 | 2.3521 | -0.55% |
| 2006-05-24 | 0 | 9.150 | 9.100 | 9.150 | 8.900 | 9.150 | 224,000 | 2,020,000 | 9.0179 | 2.375 | 2.362 | 2.375 | 2.310 | 2.375 | 863,140 | 2.3403 | 1.10% |
| 2006-05-23 | 0 | 9.050 | 9.000 | 9.050 | 8.750 | 9.050 | 256,000 | 2,298,200 | 8.9773 | 2.349 | 2.336 | 2.349 | 2.271 | 2.349 | 986,446 | 2.3298 | 0.00% |
| 2006-05-22 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.250 | 511,145 | 4,652,483 | 9.1021 | 2.349 | 2.336 | 2.349 | 2.336 | 2.401 | 1,969,597 | 2.3621 | 0.56% |
| 2006-05-19 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 140,000 | 1,258,600 | 8.9900 | 2.336 | 2.323 | 2.336 | 2.323 | 2.336 | 539,463 | 2.3331 | 0.56% |
| 2006-05-18 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.100 | 252,000 | 2,263,400 | 8.9817 | 2.323 | 2.323 | 2.336 | 2.310 | 2.362 | 971,033 | 2.3309 | -2.19% |
| 2006-05-17 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 198,800 | 1,815,900 | 9.1343 | 2.375 | 2.362 | 2.375 | 2.362 | 2.388 | 766,037 | 2.3705 | 0.00% |
| 2006-05-16 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.200 | 409,590 | 3,733,471 | 9.1151 | 2.375 | 2.362 | 2.375 | 2.336 | 2.388 | 1,578,275 | 2.3655 | 0.55% |
| 2006-05-15 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.100 | 652,600 | 5,888,110 | 9.0225 | 2.362 | 2.349 | 2.362 | 2.336 | 2.362 | 2,514,666 | 2.3415 | 0.00% |
| 2006-05-12 | 0 | 9.100 | 9.100 | 9.150 | 8.850 | 9.100 | 252,985 | 2,285,336 | 9.0335 | 2.362 | 2.362 | 2.375 | 2.297 | 2.362 | 974,828 | 2.3443 | 0.00% |
| 2006-05-11 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.100 | 72,600 | 658,510 | 9.0704 | 2.362 | 2.349 | 2.375 | 2.349 | 2.362 | 279,750 | 2.3539 | 0.55% |
| 2006-05-10 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.200 | 296,000 | 2,680,500 | 9.0557 | 2.349 | 2.336 | 2.362 | 2.336 | 2.388 | 1,140,578 | 2.3501 | -1.09% |
| 2006-05-09 | 0 | 9.150 | 9.100 | 9.200 | 9.150 | 9.350 | 64,000 | 587,600 | 9.1813 | 2.375 | 2.362 | 2.388 | 2.375 | 2.426 | 246,611 | 2.3827 | -1.08% |
| 2006-05-08 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 359,407 | 3,321,511 | 9.2416 | 2.401 | 2.388 | 2.401 | 2.388 | 2.414 | 1,384,904 | 2.3984 | 0.54% |
| 2006-05-04 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.250 | 166,640 | 1,530,560 | 9.1848 | 2.388 | 2.388 | 2.401 | 2.375 | 2.401 | 642,115 | 2.3836 | 0.55% |
| 2006-05-03 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.250 | 467,440 | 4,284,788 | 9.1665 | 2.375 | 2.362 | 2.388 | 2.362 | 2.401 | 1,801,188 | 2.3789 | -1.08% |
| 2006-05-02 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 854,000 | 7,902,100 | 9.2530 | 2.401 | 2.388 | 2.401 | 2.388 | 2.426 | 3,290,722 | 2.4013 | 0.54% |
| 2006-04-28 | 0 | 9.200 | 9.200 | 9.250 | 8.900 | 9.500 | 1,392,120 | 12,888,964 | 9.2585 | 2.388 | 2.388 | 2.401 | 2.310 | 2.465 | 5,364,262 | 2.4027 | 1.66% |
| 2006-04-27 | 0 | 9.050 | 9.050 | 9.100 | 8.750 | 9.100 | 751,486 | 6,752,851 | 8.9860 | 2.349 | 2.349 | 2.362 | 2.271 | 2.362 | 2,895,704 | 2.3320 | 3.43% |
| 2006-04-26 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 270,000 | 2,348,800 | 8.6993 | 2.271 | 2.258 | 2.271 | 2.232 | 2.271 | 1,040,392 | 2.2576 | 0.00% |
| 2006-04-25 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 566,200 | 4,904,690 | 8.6625 | 2.271 | 2.258 | 2.271 | 2.232 | 2.271 | 2,181,741 | 2.2481 | 0.57% |
| 2006-04-24 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.700 | 368,000 | 3,188,300 | 8.6639 | 2.258 | 2.245 | 2.258 | 2.219 | 2.258 | 1,418,016 | 2.2484 | -0.57% |
| 2006-04-21 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 257,393 | 2,235,421 | 8.6849 | 2.271 | 2.258 | 2.271 | 2.232 | 2.271 | 991,813 | 2.2539 | 0.57% |
| 2006-04-20 | 0 | 8.700 | 8.700 | 8.750 | 8.500 | 8.750 | 327,838 | 2,839,935 | 8.6626 | 2.258 | 2.258 | 2.271 | 2.206 | 2.271 | 1,263,259 | 2.2481 | 1.16% |
| 2006-04-19 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.850 | 238,200 | 2,060,300 | 8.6495 | 2.232 | 2.232 | 2.258 | 2.232 | 2.297 | 917,857 | 2.2447 | -1.15% |
| 2006-04-18 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.800 | 140,200 | 1,221,340 | 8.7114 | 2.258 | 2.258 | 2.271 | 2.232 | 2.284 | 540,233 | 2.2608 | -1.14% |
| 2006-04-13 | 0 | 8.800 | 8.700 | 8.850 | 8.450 | 8.850 | 664,596 | 5,801,396 | 8.7292 | 2.284 | 2.258 | 2.297 | 2.193 | 2.297 | 2,560,890 | 2.2654 | 4.76% |
| 2006-04-12 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 269,204 | 2,270,846 | 8.4354 | 2.180 | 2.180 | 2.206 | 2.180 | 2.206 | 1,037,325 | 2.1891 | -1.18% |
| 2006-04-11 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.500 | 55,000 | 464,850 | 8.4518 | 2.206 | 2.193 | 2.206 | 2.180 | 2.206 | 211,932 | 2.1934 | 0.00% |
| 2006-04-10 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.600 | 142,000 | 1,210,400 | 8.5239 | 2.206 | 2.206 | 2.219 | 2.193 | 2.232 | 547,169 | 2.2121 | -1.16% |
| 2006-04-07 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.650 | 255,520 | 2,187,416 | 8.5606 | 2.232 | 2.219 | 2.232 | 2.206 | 2.245 | 984,596 | 2.2216 | -1.15% |
| 2006-04-06 | 0 | 8.700 | 8.650 | 8.700 | 8.250 | 8.800 | 666,884 | 5,680,302 | 8.5177 | 2.258 | 2.245 | 2.258 | 2.141 | 2.284 | 2,569,707 | 2.2105 | 6.10% |
| 2006-04-04 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 230,000 | 1,873,600 | 8.1461 | 2.128 | 2.115 | 2.128 | 2.102 | 2.128 | 886,260 | 2.1141 | 0.61% |
| 2006-04-03 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.150 | 96,000 | 776,700 | 8.0906 | 2.115 | 2.102 | 2.115 | 2.076 | 2.115 | 369,917 | 2.0997 | 0.00% |
| 2006-03-31 | 0 | 8.150 | 8.050 | 8.150 | 7.900 | 8.200 | 292,000 | 2,348,700 | 8.0435 | 2.115 | 2.089 | 2.115 | 2.050 | 2.128 | 1,125,165 | 2.0874 | 1.24% |
| 2006-03-30 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.200 | 206,000 | 1,671,700 | 8.1150 | 2.089 | 2.089 | 2.102 | 2.089 | 2.128 | 793,781 | 2.1060 | -1.23% |
| 2006-03-29 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.150 | 206,000 | 1,669,700 | 8.1053 | 2.115 | 2.102 | 2.115 | 2.089 | 2.115 | 793,781 | 2.1035 | 0.62% |
| 2006-03-28 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.100 | 202,793 | 1,638,267 | 8.0785 | 2.102 | 2.076 | 2.102 | 2.089 | 2.102 | 781,423 | 2.0965 | 0.00% |
| 2006-03-27 | 0 | 8.100 | 8.050 | 8.150 | 7.850 | 8.100 | 156,000 | 1,240,700 | 7.9532 | 2.102 | 2.089 | 2.115 | 2.037 | 2.102 | 601,115 | 2.0640 | 3.18% |
| 2006-03-24 | 0 | 7.850 | 7.850 | 7.900 | 7.850 | 7.900 | 140,331 | 1,103,165 | 7.8612 | 2.037 | 2.037 | 2.050 | 2.037 | 2.050 | 540,738 | 2.0401 | -0.63% |
| 2006-03-23 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 8.100 | 192,000 | 1,519,000 | 7.9115 | 2.050 | 2.037 | 2.050 | 2.050 | 2.102 | 739,834 | 2.0532 | -1.86% |
| 2006-03-22 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.150 | 246,000 | 1,979,900 | 8.0484 | 2.089 | 2.076 | 2.089 | 2.076 | 2.115 | 947,913 | 2.0887 | -0.62% |
| 2006-03-21 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.150 | 367,200 | 2,959,820 | 8.0605 | 2.102 | 2.089 | 2.102 | 2.076 | 2.115 | 1,414,933 | 2.0918 | 0.62% |
| 2006-03-20 | 0 | 8.050 | 8.000 | 8.050 | 7.900 | 8.050 | 452,000 | 3,611,700 | 7.9905 | 2.089 | 2.076 | 2.089 | 2.050 | 2.089 | 1,741,693 | 2.0737 | 3.21% |
| 2006-03-17 | 0 | 7.800 | 7.750 | 7.900 | 7.800 | 7.900 | 534,232 | 4,205,898 | 7.8728 | 2.024 | 2.011 | 2.050 | 2.024 | 2.050 | 2,058,558 | 2.0431 | -0.64% |
| 2006-03-16 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 7.850 | 364,000 | 2,856,600 | 7.8478 | 2.037 | 2.024 | 2.037 | 2.024 | 2.037 | 1,402,603 | 2.0366 | 1.29% |
| 2006-03-15 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 140,000 | 1,091,700 | 7.7979 | 2.011 | 2.011 | 2.024 | 2.011 | 2.024 | 539,463 | 2.0237 | 0.00% |
| 2006-03-14 | 0 | 7.750 | 7.650 | 7.800 | 7.650 | 7.800 | 108,000 | 834,600 | 7.7278 | 2.011 | 1.985 | 2.024 | 1.985 | 2.024 | 416,157 | 2.0055 | 0.00% |
| 2006-03-13 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 147,200 | 1,137,920 | 7.7304 | 2.011 | 1.998 | 2.011 | 1.998 | 2.011 | 567,206 | 2.0062 | 0.65% |
| 2006-03-10 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.700 | 86,000 | 659,700 | 7.6709 | 1.998 | 1.985 | 1.998 | 1.972 | 1.998 | 331,384 | 1.9907 | 0.00% |
| 2006-03-09 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.700 | 216,000 | 1,650,700 | 7.6421 | 1.998 | 1.985 | 1.998 | 1.972 | 1.998 | 832,314 | 1.9833 | 0.65% |
| 2006-03-08 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 178,200 | 1,362,890 | 7.6481 | 1.985 | 1.972 | 1.985 | 1.972 | 1.998 | 686,659 | 1.9848 | -1.29% |
| 2006-03-07 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 184,000 | 1,417,540 | 7.7040 | 2.011 | 1.998 | 2.011 | 1.998 | 2.011 | 709,008 | 1.9993 | 0.00% |
| 2006-03-06 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 225,200 | 1,746,760 | 7.7565 | 2.011 | 1.998 | 2.011 | 1.998 | 2.024 | 867,764 | 2.0129 | -0.64% |
| 2006-03-03 | 0 | 7.800 | 7.750 | 7.800 | 7.600 | 7.800 | 458,400 | 3,536,480 | 7.7148 | 2.024 | 2.011 | 2.024 | 1.972 | 2.024 | 1,766,355 | 2.0021 | 1.96% |
| 2006-03-02 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.800 | 356,200 | 2,737,400 | 7.6850 | 1.985 | 1.985 | 1.998 | 1.985 | 2.024 | 1,372,547 | 1.9944 | -1.29% |
| 2006-03-01 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.750 | 196,000 | 1,519,000 | 7.7500 | 2.011 | 1.998 | 2.011 | 2.011 | 2.011 | 755,248 | 2.0113 | 0.00% |
| 2006-02-28 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.800 | 106,000 | 821,800 | 7.7528 | 2.011 | 1.998 | 2.011 | 2.011 | 2.024 | 408,450 | 2.0120 | -0.64% |
| 2006-02-27 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.850 | 151,200 | 1,184,080 | 7.8312 | 2.024 | 2.011 | 2.024 | 2.024 | 2.037 | 582,620 | 2.0323 | -0.64% |
| 2006-02-24 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 7.950 | 375,520 | 2,963,180 | 7.8909 | 2.037 | 2.037 | 2.063 | 2.037 | 2.063 | 1,446,993 | 2.0478 | 0.00% |
| 2006-02-23 | 0 | 7.850 | 7.800 | 7.850 | 7.650 | 7.900 | 832,000 | 6,485,800 | 7.7954 | 2.037 | 2.024 | 2.037 | 1.985 | 2.050 | 3,205,949 | 2.0231 | 1.95% |
| 2006-02-22 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 246,000 | 1,894,100 | 7.6996 | 1.998 | 1.985 | 1.998 | 1.985 | 2.011 | 947,913 | 1.9982 | 0.00% |
| 2006-02-21 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 114,000 | 877,800 | 7.7000 | 1.998 | 1.998 | 2.011 | 1.998 | 1.998 | 439,277 | 1.9983 | 0.00% |
| 2006-02-20 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 170,279 | 1,308,779 | 7.6861 | 1.998 | 1.985 | 1.998 | 1.985 | 1.998 | 656,137 | 1.9947 | 0.00% |
| 2006-02-17 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.850 | 238,721 | 1,847,924 | 7.7409 | 1.998 | 1.985 | 2.011 | 1.998 | 2.037 | 919,865 | 2.0089 | -0.65% |
| 2006-02-16 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 547,584 | 4,230,035 | 7.7249 | 2.011 | 1.998 | 2.011 | 1.985 | 2.011 | 2,110,008 | 2.0047 | 0.65% |
| 2006-02-15 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.800 | 294,000 | 2,273,400 | 7.7327 | 1.998 | 1.985 | 2.011 | 1.998 | 2.024 | 1,132,871 | 2.0068 | 0.00% |
| 2006-02-14 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 256,000 | 1,981,900 | 7.7418 | 1.998 | 1.998 | 2.011 | 1.985 | 2.011 | 986,446 | 2.0091 | 0.65% |
| 2006-02-13 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.700 | 120,000 | 919,000 | 7.6583 | 1.985 | 1.972 | 1.985 | 1.985 | 1.998 | 462,396 | 1.9875 | 0.66% |
| 2006-02-10 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 200,000 | 1,521,100 | 7.6055 | 1.972 | 1.972 | 1.985 | 1.972 | 1.985 | 770,661 | 1.9738 | -0.65% |
| 2006-02-09 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 312,000 | 2,379,600 | 7.6269 | 1.985 | 1.972 | 1.985 | 1.972 | 1.998 | 1,202,231 | 1.9793 | 1.32% |
| 2006-02-08 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 438,000 | 3,330,500 | 7.6039 | 1.959 | 1.959 | 1.972 | 1.959 | 1.985 | 1,687,747 | 1.9733 | -1.31% |
| 2006-02-07 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.650 | 350,220 | 2,678,650 | 7.6485 | 1.985 | 1.972 | 1.985 | 1.972 | 1.985 | 1,349,504 | 1.9849 | 0.66% |
| 2006-02-06 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.700 | 134,000 | 1,027,300 | 7.6664 | 1.972 | 1.972 | 1.998 | 1.972 | 1.998 | 516,343 | 1.9896 | -1.30% |
| 2006-02-03 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 110,000 | 843,700 | 7.6700 | 1.998 | 1.985 | 1.998 | 1.985 | 1.998 | 423,863 | 1.9905 | 0.00% |
| 2006-02-02 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 372,000 | 2,863,300 | 7.6970 | 1.998 | 1.985 | 1.998 | 1.985 | 1.998 | 1,433,429 | 1.9975 | 0.00% |
| 2006-02-01 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 166,400 | 1,278,080 | 7.6808 | 1.998 | 1.985 | 1.998 | 1.985 | 1.998 | 641,190 | 1.9933 | 0.00% |
| 2006-01-27 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.750 | 356,053 | 2,743,195 | 7.7045 | 1.998 | 1.985 | 1.998 | 1.998 | 2.011 | 1,371,980 | 1.9994 | 0.65% |
| 2006-01-26 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 98,000 | 752,000 | 7.6735 | 1.985 | 1.985 | 1.998 | 1.985 | 1.998 | 377,624 | 1.9914 | 0.00% |
| 2006-01-25 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 196,000 | 1,500,700 | 7.6566 | 1.985 | 1.972 | 1.985 | 1.972 | 1.998 | 755,248 | 1.9870 | -0.65% |
| 2006-01-24 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.750 | 118,000 | 911,000 | 7.7203 | 1.998 | 1.985 | 2.011 | 1.998 | 2.011 | 454,690 | 2.0036 | -0.65% |
| 2006-01-23 | 0 | 7.750 | 7.700 | 7.750 | 7.500 | 7.750 | 290,000 | 2,228,900 | 7.6859 | 2.011 | 1.998 | 2.011 | 1.946 | 2.011 | 1,117,458 | 1.9946 | -0.64% |
| 2006-01-20 | 0 | 7.800 | 7.700 | 7.800 | 7.750 | 7.850 | 578,800 | 4,504,920 | 7.7832 | 2.024 | 1.998 | 2.024 | 2.011 | 2.037 | 2,230,292 | 2.0199 | 0.00% |
| 2006-01-19 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 204,000 | 1,589,800 | 7.7931 | 2.024 | 2.011 | 2.024 | 2.011 | 2.024 | 786,074 | 2.0225 | 0.00% |
| 2006-01-18 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.800 | 324,000 | 2,512,000 | 7.7531 | 2.024 | 1.998 | 2.024 | 1.998 | 2.024 | 1,248,471 | 2.0121 | 0.00% |
| 2006-01-17 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.900 | 672,000 | 5,251,000 | 7.8140 | 2.024 | 2.011 | 2.024 | 2.011 | 2.050 | 2,589,420 | 2.0279 | -0.64% |
| 2006-01-16 | 0 | 7.850 | 7.850 | 7.900 | 7.850 | 7.950 | 216,000 | 1,705,700 | 7.8968 | 2.037 | 2.037 | 2.050 | 2.037 | 2.063 | 832,314 | 2.0493 | -0.63% |
| 2006-01-13 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.000 | 46,000 | 366,100 | 7.9587 | 2.050 | 2.050 | 2.063 | 2.050 | 2.076 | 177,252 | 2.0654 | -1.25% |
| 2006-01-12 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.050 | 220,000 | 1,753,300 | 7.9695 | 2.076 | 2.063 | 2.076 | 2.050 | 2.089 | 847,727 | 2.0682 | 0.00% |
| 2006-01-11 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.050 | 250,600 | 2,004,120 | 7.9973 | 2.076 | 2.063 | 2.076 | 2.050 | 2.089 | 965,638 | 2.0754 | 0.00% |
| 2006-01-10 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.100 | 419,320 | 3,374,262 | 8.0470 | 2.076 | 2.063 | 2.076 | 2.076 | 2.102 | 1,615,767 | 2.0883 | -1.23% |
| 2006-01-09 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 331,440 | 2,679,322 | 8.0839 | 2.102 | 2.089 | 2.102 | 2.076 | 2.102 | 1,277,139 | 2.0979 | 1.25% |
| 2006-01-06 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.050 | 288,000 | 2,310,600 | 8.0229 | 2.076 | 2.063 | 2.076 | 2.063 | 2.089 | 1,109,752 | 2.0821 | 0.63% |
| 2006-01-05 | 0 | 7.950 | 7.900 | 8.000 | 7.900 | 8.100 | 740,000 | 5,921,100 | 8.0015 | 2.063 | 2.050 | 2.076 | 2.050 | 2.102 | 2,851,445 | 2.0765 | 0.63% |
| 2006-01-04 | 0 | 7.900 | 7.900 | 8.000 | 7.850 | 8.000 | 532,000 | 4,206,300 | 7.9066 | 2.050 | 2.050 | 2.076 | 2.037 | 2.076 | 2,049,958 | 2.0519 | 0.00% |
| 2006-01-03 | 0 | 7.900 | 7.850 | 7.900 | 7.800 | 7.950 | 388,000 | 3,046,700 | 7.8523 | 2.050 | 2.037 | 2.050 | 2.024 | 2.063 | 1,495,082 | 2.0378 | 1.28% |
| 2005-12-30 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.900 | 332,000 | 2,592,100 | 7.8075 | 2.024 | 2.011 | 2.024 | 2.011 | 2.050 | 1,279,297 | 2.0262 | -1.27% |
| 2005-12-29 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 8.200 | 440,000 | 3,493,700 | 7.9402 | 2.050 | 2.050 | 2.063 | 2.024 | 2.128 | 1,695,454 | 2.0606 | -2.11% |
| 2005-12-28 | 0 | 8.450 | 8.350 | 8.400 | 8.400 | 8.500 | 627,000 | 5,281,350 | 8.4232 | 2.094 | 2.070 | 2.082 | 2.082 | 2.107 | 2,529,787 | 2.0877 | 0.60% |
| 2005-12-23 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.500 | 1,018,000 | 8,592,600 | 8.4407 | 2.082 | 2.070 | 2.094 | 2.082 | 2.107 | 4,107,374 | 2.0920 | -0.59% |
| 2005-12-22 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.500 | 542,000 | 4,574,200 | 8.4395 | 2.094 | 2.082 | 2.094 | 2.082 | 2.107 | 2,186,834 | 2.0917 | 0.00% |
| 2005-12-21 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.500 | 630,000 | 5,327,400 | 8.4562 | 2.094 | 2.094 | 2.107 | 2.082 | 2.107 | 2,541,891 | 2.0958 | 1.20% |
| 2005-12-20 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.400 | 1,234,000 | 10,328,500 | 8.3699 | 2.070 | 2.057 | 2.070 | 2.070 | 2.082 | 4,978,879 | 2.0745 | 0.00% |
| 2005-12-19 | 0 | 8.350 | 8.250 | 8.350 | 8.300 | 8.500 | 1,245,942 | 10,489,124 | 8.4186 | 2.070 | 2.045 | 2.070 | 2.057 | 2.107 | 5,027,062 | 2.0865 | 0.00% |
| 2005-12-16 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.550 | 1,584,082 | 13,309,664 | 8.4021 | 2.070 | 2.057 | 2.070 | 2.057 | 2.119 | 6,391,372 | 2.0824 | 4.38% |
| 2005-12-15 | 0 | 8.000 | 7.950 | 8.000 | 7.850 | 8.150 | 336,000 | 2,706,800 | 8.0560 | 1.983 | 1.970 | 1.983 | 1.946 | 2.020 | 1,355,675 | 1.9966 | 1.91% |
| 2005-12-14 | 0 | 7.850 | 7.850 | 7.900 | 7.700 | 7.900 | 42,000 | 327,300 | 7.7929 | 1.946 | 1.946 | 1.958 | 1.908 | 1.958 | 169,459 | 1.9314 | 1.95% |
| 2005-12-13 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.700 | 30,400 | 233,780 | 7.6901 | 1.908 | 1.908 | 1.921 | 1.896 | 1.908 | 122,656 | 1.9060 | -0.65% |
| 2005-12-12 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 22,000 | 169,500 | 7.7045 | 1.921 | 1.908 | 1.921 | 1.908 | 1.921 | 88,764 | 1.9095 | 1.97% |
| 2005-12-09 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.700 | 26,400 | 201,860 | 7.6462 | 1.884 | 1.871 | 1.896 | 1.884 | 1.908 | 106,517 | 1.8951 | -0.65% |
| 2005-12-08 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.750 | 38,000 | 291,800 | 7.6789 | 1.896 | 1.884 | 1.908 | 1.896 | 1.921 | 153,320 | 1.9032 | -0.65% |
| 2005-12-07 | 0 | 7.700 | 7.600 | 7.750 | 7.700 | 7.800 | 30,000 | 232,800 | 7.7600 | 1.908 | 1.884 | 1.921 | 1.908 | 1.933 | 121,042 | 1.9233 | 0.00% |
| 2005-12-06 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.800 | 28,000 | 217,000 | 7.7500 | 1.908 | 1.896 | 1.908 | 1.908 | 1.933 | 112,973 | 1.9208 | -0.65% |
| 2005-12-05 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.750 | 32,000 | 248,300 | 7.7594 | 1.921 | 1.908 | 1.933 | 1.908 | 1.921 | 129,112 | 1.9231 | -0.64% |
| 2005-12-02 | 0 | 7.800 | 7.750 | 7.900 | 7.800 | 7.900 | 15,060 | 117,656 | 7.8125 | 1.933 | 1.921 | 1.958 | 1.933 | 1.958 | 60,763 | 1.9363 | 0.00% |
| 2005-12-01 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.850 | 216,000 | 1,689,100 | 7.8199 | 1.933 | 1.921 | 1.946 | 1.933 | 1.946 | 871,506 | 1.9381 | 0.00% |
| 2005-11-30 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.850 | 36,000 | 281,000 | 7.8056 | 1.933 | 1.921 | 1.933 | 1.921 | 1.946 | 145,251 | 1.9346 | 0.65% |
| 2005-11-29 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 72,000 | 556,000 | 7.7222 | 1.921 | 1.908 | 1.921 | 1.908 | 1.933 | 290,502 | 1.9139 | 0.65% |
| 2005-11-28 | 0 | 7.700 | 7.700 | 7.850 | 7.700 | 7.850 | 96,481 | 746,459 | 7.7368 | 1.908 | 1.908 | 1.946 | 1.908 | 1.946 | 389,277 | 1.9176 | 0.00% |
| 2005-11-25 | 0 | 7.700 | 7.650 | 7.750 | 7.550 | 7.800 | 180,000 | 1,393,700 | 7.7428 | 1.908 | 1.896 | 1.921 | 1.871 | 1.933 | 726,255 | 1.9190 | 1.99% |
| 2005-11-24 | 0 | 7.550 | 7.650 | 7.700 | 7.350 | 7.550 | 137,200 | 1,023,470 | 7.4597 | 1.871 | 1.896 | 1.908 | 1.822 | 1.871 | 553,567 | 1.8489 | 3.42% |
| 2005-11-23 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.350 | 100,000 | 724,000 | 7.2400 | 1.809 | 1.809 | 1.822 | 1.784 | 1.822 | 403,475 | 1.7944 | 2.10% |
| 2005-11-22 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.150 | 148,000 | 1,055,000 | 7.1284 | 1.772 | 1.760 | 1.772 | 1.760 | 1.772 | 597,143 | 1.7667 | 0.70% |
| 2005-11-21 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 110,000 | 783,200 | 7.1200 | 1.760 | 1.760 | 1.772 | 1.760 | 1.772 | 443,822 | 1.7647 | 0.00% |
| 2005-11-18 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.100 | 50,000 | 354,200 | 7.0840 | 1.760 | 1.760 | 1.772 | 1.735 | 1.760 | 201,737 | 1.7557 | 1.43% |
| 2005-11-17 | 0 | 7.000 | 7.000 | 7.100 | 6.900 | 7.000 | 186,400 | 1,298,900 | 6.9683 | 1.735 | 1.735 | 1.760 | 1.710 | 1.735 | 752,077 | 1.7271 | 2.19% |
| 2005-11-16 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 68,000 | 465,800 | 6.8500 | 1.698 | 1.685 | 1.710 | 1.698 | 1.698 | 274,363 | 1.6978 | 0.00% |
| 2005-11-15 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.950 | 38,000 | 261,500 | 6.8816 | 1.698 | 1.685 | 1.710 | 1.698 | 1.723 | 153,320 | 1.7056 | -0.72% |
| 2005-11-14 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.050 | 136,000 | 944,800 | 6.9471 | 1.710 | 1.710 | 1.723 | 1.710 | 1.747 | 548,726 | 1.7218 | -2.13% |
| 2005-11-11 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 32,000 | 225,600 | 7.0500 | 1.747 | 1.747 | 1.760 | 1.747 | 1.747 | 129,112 | 1.7473 | 0.00% |
| 2005-11-10 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.100 | 37,600 | 264,460 | 7.0335 | 1.747 | 1.735 | 1.747 | 1.723 | 1.760 | 151,707 | 1.7432 | -0.70% |
| 2005-11-09 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.150 | 75,349 | 536,206 | 7.1163 | 1.760 | 1.760 | 1.772 | 1.735 | 1.772 | 304,014 | 1.7638 | 0.00% |
| 2005-11-08 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 1.760 | 1.747 | 1.760 | 1.760 | 1.760 | 40,347 | 1.7597 | 0.00% |
| 2005-11-07 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.100 | 8,000 | 56,800 | 7.1000 | 1.760 | 1.747 | 1.760 | 1.760 | 1.760 | 32,278 | 1.7597 | -1.39% |
| 2005-11-04 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 20,000 | 144,000 | 7.2000 | 1.784 | 1.772 | 1.784 | 1.784 | 1.784 | 80,695 | 1.7845 | -1.37% |
| 2005-11-03 | 0 | 7.300 | 7.300 | 7.350 | 7.150 | 7.200 | 20,000 | 143,900 | 7.1950 | 1.809 | 1.809 | 1.822 | 1.772 | 1.784 | 80,695 | 1.7833 | 0.69% |
| 2005-11-02 | 0 | 7.250 | 7.250 | 7.300 | 7.100 | 7.250 | 40,000 | 287,800 | 7.1950 | 1.797 | 1.797 | 1.809 | 1.760 | 1.797 | 161,390 | 1.7833 | 0.00% |
| 2005-11-01 | 0 | 7.250 | 7.100 | 7.250 | 7.150 | 7.250 | 26,000 | 186,300 | 7.1654 | 1.797 | 1.760 | 1.797 | 1.772 | 1.797 | 104,903 | 1.7759 | 1.40% |
| 2005-10-31 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.150 | 48,000 | 341,700 | 7.1188 | 1.772 | 1.747 | 1.772 | 1.735 | 1.772 | 193,668 | 1.7644 | 0.00% |
| 2005-10-28 | 0 | 7.150 | 7.100 | 7.200 | 7.000 | 7.150 | 99,800 | 703,320 | 7.0473 | 1.772 | 1.760 | 1.784 | 1.735 | 1.772 | 402,668 | 1.7467 | 0.70% |
| 2005-10-27 | 0 | 7.100 | 7.100 | 7.200 | 6.800 | 7.100 | 64,000 | 448,400 | 7.0063 | 1.760 | 1.760 | 1.784 | 1.685 | 1.760 | 258,224 | 1.7365 | 0.00% |
| 2005-10-26 | 0 | 7.100 | 7.000 | 7.100 | - | - | 0 | 0 | - | 1.760 | 1.735 | 1.760 | - | - | 0 | - | -1.39% |
| 2005-10-25 | 0 | 7.200 | 7.000 | 7.200 | 7.000 | 7.300 | 82,000 | 579,600 | 7.0683 | 1.784 | 1.735 | 1.784 | 1.735 | 1.809 | 330,849 | 1.7519 | 0.00% |
| 2005-10-24 | 0 | 7.200 | 7.000 | 7.200 | 7.000 | 7.300 | 38,000 | 271,700 | 7.1500 | 1.784 | 1.735 | 1.784 | 1.735 | 1.809 | 153,320 | 1.7721 | -1.37% |
| 2005-10-21 | 0 | 7.300 | 7.100 | 7.300 | 7.350 | 7.350 | 10,000 | 73,500 | 7.3500 | 1.809 | 1.760 | 1.809 | 1.822 | 1.822 | 40,347 | 1.8217 | -2.01% |
| 2005-10-20 | 0 | 7.450 | 7.100 | 7.450 | 7.300 | 7.450 | 36,000 | 264,600 | 7.3500 | 1.846 | 1.760 | 1.846 | 1.809 | 1.846 | 145,251 | 1.8217 | 2.76% |
| 2005-10-19 | 0 | 7.250 | 7.000 | 7.250 | 7.250 | 7.250 | 10,000 | 72,500 | 7.2500 | 1.797 | 1.735 | 1.797 | 1.797 | 1.797 | 40,347 | 1.7969 | 0.69% |
| 2005-10-18 | 0 | 7.200 | 7.100 | 7.300 | 7.100 | 7.300 | 72,800 | 524,060 | 7.1986 | 1.784 | 1.760 | 1.809 | 1.760 | 1.809 | 293,730 | 1.7842 | -1.37% |
| 2005-10-17 | 0 | 7.300 | 7.150 | 7.300 | 7.000 | 7.300 | 34,000 | 242,600 | 7.1353 | 1.809 | 1.772 | 1.809 | 1.735 | 1.809 | 137,181 | 1.7685 | 4.29% |
| 2005-10-14 | 0 | 7.000 | 7.200 | 7.400 | 7.000 | 7.300 | 92,200 | 661,390 | 7.1734 | 1.735 | 1.784 | 1.834 | 1.735 | 1.809 | 372,004 | 1.7779 | -4.11% |
| 2005-10-13 | 0 | 7.300 | 7.300 | 7.500 | 7.250 | 7.450 | 40,000 | 291,900 | 7.2975 | 1.809 | 1.809 | 1.859 | 1.797 | 1.846 | 161,390 | 1.8087 | 0.00% |
| 2005-10-12 | 0 | 7.300 | 7.200 | 7.350 | 7.300 | 7.400 | 90,000 | 660,500 | 7.3389 | 1.809 | 1.784 | 1.822 | 1.809 | 1.834 | 363,127 | 1.8189 | -2.67% |
| 2005-10-10 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.550 | 72,000 | 535,300 | 7.4347 | 1.859 | 1.834 | 1.859 | 1.834 | 1.871 | 290,502 | 1.8427 | -1.32% |
| 2005-10-07 | 0 | 7.600 | 7.450 | 7.700 | 7.500 | 7.700 | 110,848 | 834,890 | 7.5318 | 1.884 | 1.846 | 1.908 | 1.859 | 1.908 | 447,244 | 1.8667 | 0.66% |
| 2005-10-06 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.600 | 78,600 | 591,480 | 7.5252 | 1.871 | 1.859 | 1.871 | 1.859 | 1.884 | 317,131 | 1.8651 | -1.95% |
| 2005-10-05 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.800 | 187,000 | 1,439,850 | 7.6997 | 1.908 | 1.896 | 1.921 | 1.908 | 1.933 | 754,498 | 1.9084 | -0.65% |
| 2005-10-04 | 0 | 7.750 | 7.650 | 7.700 | 7.700 | 7.800 | 206,000 | 1,591,500 | 7.7257 | 1.921 | 1.896 | 1.908 | 1.908 | 1.933 | 831,158 | 1.9148 | 0.65% |
| 2005-10-03 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 58,000 | 448,500 | 7.7328 | 1.908 | 1.908 | 1.921 | 1.908 | 1.921 | 234,015 | 1.9165 | 0.00% |
| 2005-09-30 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 184,800 | 1,429,100 | 7.7332 | 1.908 | 1.908 | 1.921 | 1.908 | 1.921 | 745,621 | 1.9167 | -1.28% |
| 2005-09-29 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.900 | 366,400 | 2,837,800 | 7.7451 | 1.933 | 1.908 | 1.933 | 1.908 | 1.958 | 1,478,332 | 1.9196 | -1.27% |
| 2005-09-28 | 0 | 7.900 | 7.700 | 7.900 | 7.700 | 7.900 | 94,000 | 733,400 | 7.8021 | 1.958 | 1.908 | 1.958 | 1.908 | 1.958 | 379,266 | 1.9337 | 0.00% |
| 2005-09-27 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.950 | 64,000 | 505,300 | 7.8953 | 1.958 | 1.933 | 1.958 | 1.933 | 1.970 | 258,224 | 1.9568 | -0.63% |
| 2005-09-26 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 8.000 | 32,000 | 254,900 | 7.9656 | 1.970 | 1.958 | 1.970 | 1.970 | 1.983 | 129,112 | 1.9743 | -0.63% |
| 2005-09-23 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.000 | 46,000 | 367,300 | 7.9848 | 1.983 | 1.958 | 1.983 | 1.958 | 1.983 | 185,598 | 1.9790 | 0.63% |
| 2005-09-22 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.000 | 74,000 | 590,600 | 7.9811 | 1.970 | 1.970 | 1.983 | 1.970 | 1.983 | 298,571 | 1.9781 | -0.63% |
| 2005-09-21 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.100 | 138,000 | 1,106,200 | 8.0159 | 1.983 | 1.983 | 1.995 | 1.983 | 2.008 | 556,795 | 1.9867 | -1.23% |
| 2005-09-20 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.150 | 64,000 | 519,700 | 8.1203 | 2.008 | 1.983 | 2.008 | 1.995 | 2.020 | 258,224 | 2.0126 | -0.61% |
| 2005-09-16 | 0 | 8.150 | 8.050 | 8.100 | 8.050 | 8.150 | 282,000 | 2,290,700 | 8.1230 | 2.020 | 1.995 | 2.008 | 1.995 | 2.020 | 1,137,799 | 2.0133 | 0.00% |
| 2005-09-15 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 200,000 | 1,629,500 | 8.1475 | 2.020 | 2.020 | 2.032 | 2.008 | 2.020 | 806,950 | 2.0193 | 0.00% |
| 2005-09-14 | 0 | 8.150 | 8.150 | 8.200 | 8.000 | 8.150 | 322,400 | 2,607,620 | 8.0882 | 2.020 | 2.020 | 2.032 | 1.983 | 2.020 | 1,300,803 | 2.0046 | 1.87% |
| 2005-09-13 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.000 | 448,133 | 3,560,420 | 7.9450 | 1.983 | 1.970 | 1.983 | 1.933 | 1.983 | 1,808,104 | 1.9691 | 0.63% |
| 2005-09-12 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.000 | 140,000 | 1,110,300 | 7.9307 | 1.970 | 1.958 | 1.970 | 1.958 | 1.983 | 564,865 | 1.9656 | -0.63% |
| 2005-09-09 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 112,000 | 898,500 | 8.0223 | 1.983 | 1.970 | 1.983 | 1.983 | 1.995 | 451,892 | 1.9883 | 0.00% |
| 2005-09-08 | 0 | 8.000 | 7.900 | 8.050 | 7.950 | 8.050 | 95,128 | 759,302 | 7.9819 | 1.983 | 1.958 | 1.995 | 1.970 | 1.995 | 383,818 | 1.9783 | 0.00% |
| 2005-09-07 | 0 | 8.000 | 7.950 | 8.050 | 8.000 | 8.050 | 145,420 | 1,166,176 | 8.0194 | 1.983 | 1.970 | 1.995 | 1.983 | 1.995 | 586,733 | 1.9876 | 0.00% |
| 2005-09-06 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 166,000 | 1,328,000 | 8.0000 | 1.983 | 1.983 | 1.995 | 1.983 | 1.983 | 669,768 | 1.9828 | -0.62% |
| 2005-09-05 | 0 | 8.050 | 8.000 | 8.100 | 8.050 | 8.100 | 148,000 | 1,191,900 | 8.0534 | 1.995 | 1.983 | 2.008 | 1.995 | 2.008 | 597,143 | 1.9960 | -0.62% |
| 2005-09-02 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 70,400 | 572,500 | 8.1321 | 2.008 | 2.008 | 2.020 | 2.008 | 2.032 | 284,046 | 2.0155 | -1.22% |
| 2005-09-01 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.250 | 160,000 | 1,312,700 | 8.2044 | 2.032 | 2.020 | 2.032 | 2.020 | 2.045 | 645,560 | 2.0334 | -0.61% |
| 2005-08-31 | 0 | 8.250 | 8.200 | 8.250 | 8.250 | 8.250 | 66,000 | 544,500 | 8.2500 | 2.045 | 2.032 | 2.045 | 2.045 | 2.045 | 266,293 | 2.0447 | 0.61% |
| 2005-08-30 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.250 | 46,000 | 378,200 | 8.2217 | 2.032 | 2.020 | 2.045 | 2.032 | 2.045 | 185,598 | 2.0377 | 0.61% |
| 2005-08-29 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.250 | 36,048 | 296,679 | 8.2301 | 2.020 | 2.020 | 2.032 | 2.020 | 2.045 | 145,445 | 2.0398 | -1.21% |
| 2005-08-26 | 0 | 8.250 | 8.300 | 8.350 | 8.200 | 8.300 | 538,400 | 4,433,100 | 8.2338 | 2.045 | 2.057 | 2.070 | 2.032 | 2.057 | 2,172,308 | 2.0407 | -0.60% |
| 2005-08-25 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.300 | 360,166 | 2,983,836 | 8.2846 | 2.057 | 2.032 | 2.057 | 2.032 | 2.057 | 1,453,179 | 2.0533 | 0.61% |
| 2005-08-24 | 0 | 8.250 | 8.250 | 8.300 | 8.100 | 8.250 | 468,200 | 3,826,890 | 8.1736 | 2.045 | 2.045 | 2.057 | 2.008 | 2.045 | 1,889,069 | 2.0258 | 0.61% |
| 2005-08-23 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.250 | 365,100 | 2,988,075 | 8.1843 | 2.032 | 2.020 | 2.032 | 2.008 | 2.045 | 1,473,087 | 2.0284 | -0.61% |
| 2005-08-22 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 8.350 | 406,000 | 3,351,700 | 8.2554 | 2.045 | 2.045 | 2.057 | 2.032 | 2.070 | 1,638,108 | 2.0461 | -1.20% |
| 2005-08-19 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.400 | 230,000 | 1,918,400 | 8.3409 | 2.070 | 2.070 | 2.082 | 2.057 | 2.082 | 927,992 | 2.0673 | -1.18% |
| 2005-08-18 | 0 | 8.450 | 8.450 | 8.500 | 8.350 | 8.800 | 274,000 | 2,349,100 | 8.5734 | 2.094 | 2.094 | 2.107 | 2.070 | 2.181 | 1,105,521 | 2.1249 | -2.31% |
| 2005-08-17 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.950 | 472,000 | 4,189,350 | 8.8757 | 2.144 | 2.132 | 2.156 | 2.132 | 2.156 | 1,959,442 | 2.1380 | 0.56% |
| 2005-08-16 | 0 | 8.850 | 8.800 | 8.900 | 8.850 | 8.850 | 413,072 | 3,649,787 | 8.8357 | 2.132 | 2.120 | 2.144 | 2.132 | 2.132 | 1,714,810 | 2.1284 | 0.00% |
| 2005-08-15 | 0 | 8.850 | 8.800 | 9.000 | 8.800 | 8.850 | 212,000 | 1,868,400 | 8.8132 | 2.132 | 2.120 | 2.168 | 2.120 | 2.132 | 880,088 | 2.1230 | 0.57% |
| 2005-08-12 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.950 | 172,000 | 1,514,500 | 8.8052 | 2.120 | 2.108 | 2.120 | 2.120 | 2.156 | 714,034 | 2.1210 | 0.00% |
| 2005-08-11 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.900 | 420,000 | 3,702,500 | 8.8155 | 2.120 | 2.120 | 2.132 | 2.120 | 2.144 | 1,743,571 | 2.1235 | -0.56% |
| 2005-08-10 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.900 | 362,000 | 3,209,600 | 8.8663 | 2.132 | 2.120 | 2.144 | 2.120 | 2.144 | 1,502,792 | 2.1358 | 0.57% |
| 2005-08-09 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.900 | 386,000 | 3,418,250 | 8.8556 | 2.120 | 2.108 | 2.120 | 2.108 | 2.144 | 1,602,425 | 2.1332 | -0.56% |
| 2005-08-08 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.950 | 163,122 | 1,446,405 | 8.8670 | 2.132 | 2.120 | 2.132 | 2.132 | 2.156 | 677,178 | 2.1359 | -1.12% |
| 2005-08-05 | 0 | 8.950 | 8.850 | 9.000 | 8.850 | 8.950 | 296,400 | 2,632,980 | 8.8832 | 2.156 | 2.132 | 2.168 | 2.132 | 2.156 | 1,230,463 | 2.1398 | 1.70% |
| 2005-08-04 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.950 | 258,000 | 2,296,400 | 8.9008 | 2.120 | 2.120 | 2.144 | 2.120 | 2.156 | 1,071,051 | 2.1441 | -0.56% |
| 2005-08-03 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 36,000 | 318,400 | 8.8444 | 2.132 | 2.120 | 2.132 | 2.120 | 2.144 | 149,449 | 2.1305 | 0.57% |
| 2005-08-02 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.850 | 312,660 | 2,752,076 | 8.8021 | 2.120 | 2.120 | 2.132 | 2.120 | 2.132 | 1,297,964 | 2.1203 | -1.12% |
| 2005-08-01 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.950 | 90,000 | 800,300 | 8.8922 | 2.144 | 2.144 | 2.156 | 2.120 | 2.156 | 373,622 | 2.1420 | 0.00% |
| 2005-07-29 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.900 | 250,000 | 2,200,800 | 8.8032 | 2.144 | 2.132 | 2.144 | 2.108 | 2.144 | 1,037,840 | 2.1206 | 1.14% |
| 2005-07-28 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.900 | 272,000 | 2,388,700 | 8.7820 | 2.120 | 2.108 | 2.120 | 2.096 | 2.144 | 1,129,170 | 2.1154 | -1.12% |
| 2005-07-27 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.950 | 208,000 | 1,849,100 | 8.8899 | 2.144 | 2.120 | 2.144 | 2.120 | 2.156 | 863,483 | 2.1414 | 0.00% |
| 2005-07-26 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 9.000 | 80,000 | 715,600 | 8.9450 | 2.144 | 2.132 | 2.144 | 2.144 | 2.168 | 332,109 | 2.1547 | -1.11% |
| 2005-07-25 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.100 | 248,000 | 2,232,300 | 9.0012 | 2.168 | 2.156 | 2.168 | 2.156 | 2.192 | 1,029,537 | 2.1683 | 0.00% |
| 2005-07-22 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 86,000 | 772,500 | 8.9826 | 2.168 | 2.168 | 2.180 | 2.156 | 2.168 | 357,017 | 2.1638 | 0.56% |
| 2005-07-21 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.100 | 218,800 | 1,972,640 | 9.0157 | 2.156 | 2.156 | 2.168 | 2.144 | 2.192 | 908,317 | 2.1718 | -1.65% |
| 2005-07-20 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.150 | 460,000 | 4,184,200 | 9.0961 | 2.192 | 2.180 | 2.192 | 2.168 | 2.204 | 1,909,625 | 2.1911 | 0.00% |
| 2005-07-19 | 0 | 9.100 | 9.100 | 9.150 | 8.950 | 9.100 | 424,000 | 3,840,600 | 9.0580 | 2.192 | 2.192 | 2.204 | 2.156 | 2.192 | 1,760,176 | 2.1819 | 1.68% |
| 2005-07-18 | 0 | 8.950 | 8.950 | 9.000 | 8.750 | 8.950 | 350,028 | 3,094,541 | 8.8408 | 2.156 | 2.156 | 2.168 | 2.108 | 2.156 | 1,453,092 | 2.1296 | 1.70% |
| 2005-07-15 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 9.100 | 976,000 | 8,578,800 | 8.7898 | 2.120 | 2.108 | 2.120 | 2.096 | 2.192 | 4,051,727 | 2.1173 | -3.83% |
| 2005-07-14 | 0 | 9.150 | 9.100 | 9.200 | 9.050 | 9.400 | 660,400 | 6,024,980 | 9.1232 | 2.204 | 2.192 | 2.216 | 2.180 | 2.264 | 2,741,558 | 2.1976 | -2.66% |
| 2005-07-13 | 0 | 9.400 | 9.300 | 9.400 | 9.050 | 9.400 | 313,960 | 2,890,238 | 9.2058 | 2.264 | 2.240 | 2.264 | 2.180 | 2.264 | 1,303,361 | 2.2175 | 1.08% |
| 2005-07-12 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.300 | 170,000 | 1,579,300 | 9.2900 | 2.240 | 2.228 | 2.240 | 2.228 | 2.240 | 705,731 | 2.2378 | 0.00% |
| 2005-07-11 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 276,604 | 2,568,036 | 9.2842 | 2.240 | 2.240 | 2.252 | 2.228 | 2.252 | 1,148,283 | 2.2364 | 0.00% |
| 2005-07-08 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.350 | 210,000 | 1,947,900 | 9.2757 | 2.240 | 2.240 | 2.264 | 2.216 | 2.252 | 871,786 | 2.2344 | 0.00% |
| 2005-07-07 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 173,040 | 1,606,212 | 9.2823 | 2.240 | 2.216 | 2.240 | 2.216 | 2.240 | 718,351 | 2.2360 | 0.54% |
| 2005-07-06 | 0 | 9.250 | 9.150 | 9.250 | 9.150 | 9.300 | 202,040 | 1,870,064 | 9.2559 | 2.228 | 2.204 | 2.228 | 2.204 | 2.240 | 838,741 | 2.2296 | -0.54% |
| 2005-07-05 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 194,000 | 1,792,400 | 9.2392 | 2.240 | 2.216 | 2.240 | 2.216 | 2.240 | 805,364 | 2.2256 | 1.09% |
| 2005-07-04 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 52,569 | 482,193 | 9.1726 | 2.216 | 2.204 | 2.216 | 2.204 | 2.216 | 218,233 | 2.2095 | 0.00% |
| 2005-06-30 | 0 | 9.200 | 9.200 | 9.400 | 9.200 | 9.450 | 124,000 | 1,157,900 | 9.3379 | 2.216 | 2.216 | 2.264 | 2.216 | 2.276 | 514,769 | 2.2494 | -0.54% |
| 2005-06-29 | 0 | 9.250 | 9.250 | 9.350 | 9.250 | 9.400 | 72,400 | 674,100 | 9.3108 | 2.228 | 2.228 | 2.252 | 2.228 | 2.264 | 300,558 | 2.2428 | -0.54% |
| 2005-06-28 | 0 | 9.300 | 9.200 | 9.300 | 9.150 | 9.300 | 16,000 | 147,300 | 9.2063 | 2.240 | 2.216 | 2.240 | 2.204 | 2.240 | 66,422 | 2.2176 | 1.64% |
| 2005-06-27 | 0 | 9.150 | 9.100 | 9.250 | 9.150 | 9.250 | 48,000 | 441,400 | 9.1958 | 2.204 | 2.192 | 2.228 | 2.204 | 2.228 | 199,265 | 2.2151 | -0.54% |
| 2005-06-24 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.200 | 128,688 | 1,179,723 | 9.1673 | 2.216 | 2.216 | 2.228 | 2.192 | 2.216 | 534,230 | 2.2083 | 0.00% |
| 2005-06-23 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 48,000 | 442,900 | 9.2271 | 2.216 | 2.204 | 2.216 | 2.204 | 2.228 | 199,265 | 2.2227 | -0.54% |
| 2005-06-22 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 26,000 | 240,900 | 9.2654 | 2.228 | 2.228 | 2.240 | 2.228 | 2.240 | 107,935 | 2.2319 | -0.54% |
| 2005-06-21 | 0 | 9.300 | 9.200 | 9.350 | 9.200 | 9.400 | 178,000 | 1,638,400 | 9.2045 | 2.240 | 2.216 | 2.252 | 2.216 | 2.264 | 738,942 | 2.2172 | 1.09% |
| 2005-06-20 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 167,880 | 1,535,406 | 9.1459 | 2.216 | 2.204 | 2.216 | 2.180 | 2.216 | 696,930 | 2.2031 | 0.00% |
| 2005-06-17 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.350 | 219,200 | 2,024,380 | 9.2353 | 2.216 | 2.204 | 2.216 | 2.204 | 2.252 | 909,978 | 2.2246 | -1.60% |
| 2005-06-16 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.350 | 89,400 | 835,340 | 9.3438 | 2.252 | 2.252 | 2.264 | 2.240 | 2.252 | 371,132 | 2.2508 | -1.06% |
| 2005-06-15 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.450 | 145,200 | 1,370,920 | 9.4416 | 2.276 | 2.276 | 2.288 | 2.264 | 2.276 | 602,777 | 2.2743 | -0.53% |
| 2005-06-14 | 0 | 9.500 | 9.100 | 9.500 | 9.450 | 9.500 | 88,000 | 833,800 | 9.4750 | 2.288 | 2.192 | 2.288 | 2.276 | 2.288 | 365,320 | 2.2824 | 0.00% |
| 2005-06-13 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.500 | 120,800 | 1,142,000 | 9.4536 | 2.288 | 2.288 | 2.300 | 2.264 | 2.288 | 501,484 | 2.2772 | 0.53% |
| 2005-06-10 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.500 | 296,158 | 2,792,954 | 9.4306 | 2.276 | 2.276 | 2.288 | 2.252 | 2.288 | 1,229,458 | 2.2717 | 0.53% |
| 2005-06-09 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.450 | 106,000 | 996,600 | 9.4019 | 2.264 | 2.252 | 2.264 | 2.252 | 2.276 | 440,044 | 2.2648 | -0.53% |
| 2005-06-08 | 0 | 9.450 | 9.350 | 9.450 | 9.350 | 9.450 | 60,000 | 564,200 | 9.4033 | 2.276 | 2.252 | 2.276 | 2.252 | 2.276 | 249,082 | 2.2651 | 0.53% |
| 2005-06-07 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 86,800 | 814,480 | 9.3834 | 2.264 | 2.264 | 2.276 | 2.252 | 2.276 | 360,338 | 2.2603 | -0.53% |
| 2005-06-06 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.450 | 114,000 | 1,075,300 | 9.4325 | 2.276 | 2.264 | 2.276 | 2.264 | 2.276 | 473,255 | 2.2721 | 0.53% |
| 2005-06-03 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.450 | 190,200 | 1,786,750 | 9.3941 | 2.264 | 2.252 | 2.264 | 2.240 | 2.276 | 789,589 | 2.2629 | -0.53% |
| 2005-06-02 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.450 | 654,000 | 6,147,200 | 9.3994 | 2.276 | 2.264 | 2.276 | 2.240 | 2.276 | 2,714,989 | 2.2642 | 2.16% |
| 2005-06-01 | 0 | 9.250 | 9.200 | 9.300 | 9.200 | 9.250 | 414,800 | 3,820,330 | 9.2101 | 2.228 | 2.216 | 2.240 | 2.216 | 2.228 | 1,721,984 | 2.2186 | 0.54% |
| 2005-05-31 | 0 | 9.200 | 9.200 | 9.250 | 9.050 | 9.200 | 515,999 | 4,724,539 | 9.1561 | 2.216 | 2.216 | 2.228 | 2.180 | 2.216 | 2,142,097 | 2.2056 | 2.22% |
| 2005-05-30 | 0 | 9.000 | 9.000 | 9.100 | 8.850 | 9.000 | 260,000 | 2,314,800 | 8.9031 | 2.168 | 2.168 | 2.192 | 2.132 | 2.168 | 1,079,353 | 2.1446 | 1.69% |
| 2005-05-27 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.850 | 184,000 | 1,625,500 | 8.8342 | 2.132 | 2.132 | 2.144 | 2.120 | 2.132 | 763,850 | 2.1280 | 1.14% |
| 2005-05-26 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 207,000 | 1,811,500 | 8.7512 | 2.108 | 2.108 | 2.120 | 2.108 | 2.120 | 859,331 | 2.1080 | -0.57% |
| 2005-05-25 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 230,000 | 2,016,100 | 8.7657 | 2.120 | 2.108 | 2.120 | 2.108 | 2.120 | 954,813 | 2.1115 | 0.00% |
| 2005-05-24 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 302,800 | 2,657,980 | 8.7780 | 2.120 | 2.108 | 2.120 | 2.108 | 2.120 | 1,257,032 | 2.1145 | 0.57% |
| 2005-05-23 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.850 | 279,000 | 2,438,750 | 8.7410 | 2.108 | 2.096 | 2.108 | 2.096 | 2.132 | 1,158,229 | 2.1056 | 0.00% |
| 2005-05-20 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.750 | 189,520 | 1,657,920 | 8.7480 | 2.108 | 2.096 | 2.120 | 2.108 | 2.108 | 786,766 | 2.1073 | 0.00% |
| 2005-05-19 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 153,520 | 1,347,520 | 8.7775 | 2.108 | 2.108 | 2.120 | 2.096 | 2.120 | 637,317 | 2.1144 | -1.13% |
| 2005-05-18 | 0 | 8.850 | 8.750 | 8.850 | 8.750 | 8.850 | 246,000 | 2,156,900 | 8.7679 | 2.132 | 2.108 | 2.132 | 2.108 | 2.132 | 1,021,234 | 2.1121 | 1.14% |
| 2005-05-17 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 136,000 | 1,189,400 | 8.7456 | 2.108 | 2.096 | 2.108 | 2.096 | 2.120 | 564,585 | 2.1067 | -1.13% |
| 2005-05-13 | 0 | 8.850 | 8.750 | 8.850 | 8.800 | 8.850 | 168,800 | 1,490,340 | 8.8290 | 2.132 | 2.108 | 2.132 | 2.120 | 2.132 | 700,749 | 2.1268 | 0.00% |
| 2005-05-12 | 0 | 8.850 | 8.800 | 8.900 | 8.850 | 8.850 | 256,000 | 2,265,600 | 8.8500 | 2.132 | 2.120 | 2.144 | 2.132 | 2.132 | 1,062,748 | 2.1318 | -0.56% |
| 2005-05-11 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 198,000 | 1,756,700 | 8.8722 | 2.144 | 2.120 | 2.144 | 2.120 | 2.144 | 821,969 | 2.1372 | 0.00% |
| 2005-05-10 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 82,000 | 726,500 | 8.8598 | 2.144 | 2.132 | 2.144 | 2.120 | 2.144 | 340,411 | 2.1342 | 0.56% |
| 2005-05-09 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 92,880 | 823,892 | 8.8705 | 2.132 | 2.120 | 2.132 | 2.120 | 2.144 | 385,578 | 2.1368 | 0.00% |
| 2005-05-06 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 9.000 | 242,000 | 2,151,700 | 8.8913 | 2.132 | 2.120 | 2.144 | 2.120 | 2.168 | 1,004,629 | 2.1418 | -1.12% |
| 2005-05-05 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.050 | 258,000 | 2,316,700 | 8.9795 | 2.156 | 2.144 | 2.156 | 2.132 | 2.180 | 1,071,051 | 2.1630 | 2.29% |
| 2005-05-04 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.850 | 195,200 | 1,715,460 | 8.7882 | 2.108 | 2.096 | 2.120 | 2.096 | 2.132 | 810,345 | 2.1169 | 0.00% |
| 2005-05-03 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.900 | 102,000 | 896,400 | 8.7882 | 2.108 | 2.108 | 2.120 | 2.096 | 2.144 | 423,439 | 2.1170 | -1.13% |
| 2005-04-29 | 0 | 8.850 | 8.850 | 8.950 | 8.800 | 8.950 | 12,956 | 114,922 | 8.8702 | 2.132 | 2.132 | 2.156 | 2.120 | 2.156 | 53,785 | 2.1367 | -1.12% |
| 2005-04-28 | 0 | 8.950 | 8.800 | 9.000 | 8.800 | 8.950 | 154,000 | 1,364,900 | 8.8630 | 2.156 | 2.120 | 2.168 | 2.120 | 2.156 | 639,309 | 2.1350 | 0.56% |
| 2005-04-27 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.000 | 60,000 | 532,600 | 8.8767 | 2.144 | 2.132 | 2.144 | 2.132 | 2.168 | 249,082 | 2.1383 | -0.56% |
| 2005-04-26 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 9.000 | 110,400 | 991,900 | 8.9846 | 2.156 | 2.144 | 2.168 | 2.156 | 2.168 | 458,310 | 2.1643 | -0.56% |
| 2005-04-25 | 0 | 9.000 | 8.900 | 9.000 | 8.800 | 9.000 | 150,000 | 1,340,000 | 8.9333 | 2.168 | 2.144 | 2.168 | 2.120 | 2.168 | 622,704 | 2.1519 | 0.00% |
| 2005-04-22 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.050 | 26,000 | 234,300 | 9.0115 | 2.168 | 2.144 | 2.168 | 2.168 | 2.180 | 107,935 | 2.1707 | 1.12% |
| 2005-04-21 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.900 | 114,800 | 1,011,340 | 8.8096 | 2.144 | 2.132 | 2.144 | 2.108 | 2.144 | 476,576 | 2.1221 | 0.00% |
| 2005-04-20 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.200 | 410,000 | 3,668,700 | 8.9480 | 2.144 | 2.132 | 2.144 | 2.120 | 2.216 | 1,702,057 | 2.1555 | -2.20% |
| 2005-04-19 | 0 | 9.100 | 9.100 | 9.150 | 8.900 | 9.150 | 157,200 | 1,424,340 | 9.0607 | 2.192 | 2.192 | 2.204 | 2.144 | 2.204 | 652,594 | 2.1826 | 2.25% |
| 2005-04-18 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.950 | 352,000 | 3,113,500 | 8.8452 | 2.144 | 2.120 | 2.144 | 2.120 | 2.156 | 1,461,279 | 2.1307 | -2.20% |
| 2005-04-15 | 0 | 9.100 | 9.050 | 9.150 | 9.100 | 9.200 | 228,214 | 2,080,574 | 9.1168 | 2.192 | 2.180 | 2.204 | 2.192 | 2.216 | 947,398 | 2.1961 | -1.62% |
| 2005-04-14 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 116,000 | 1,074,400 | 9.2621 | 2.228 | 2.228 | 2.240 | 2.228 | 2.240 | 481,558 | 2.2311 | -0.54% |
| 2005-04-13 | 0 | 9.300 | 9.250 | 9.350 | 9.250 | 9.300 | 222,000 | 2,055,800 | 9.2604 | 2.240 | 2.228 | 2.252 | 2.228 | 2.240 | 921,602 | 2.2307 | 1.09% |
| 2005-04-12 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.200 | 118,000 | 1,077,600 | 9.1322 | 2.216 | 2.192 | 2.216 | 2.192 | 2.216 | 489,860 | 2.1998 | 0.00% |
| 2005-04-11 | 0 | 9.200 | 9.150 | 9.250 | 9.050 | 9.400 | 208,800 | 1,909,040 | 9.1429 | 2.216 | 2.204 | 2.228 | 2.180 | 2.264 | 866,804 | 2.2024 | -0.54% |
| 2005-04-08 | 0 | 9.250 | 9.200 | 9.250 | 9.050 | 9.250 | 128,528 | 1,177,878 | 9.1644 | 2.228 | 2.216 | 2.228 | 2.180 | 2.228 | 533,566 | 2.2076 | 1.65% |
| 2005-04-07 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.200 | 212,000 | 1,934,100 | 9.1231 | 2.192 | 2.180 | 2.204 | 2.180 | 2.216 | 880,088 | 2.1976 | -1.09% |
| 2005-04-06 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.300 | 212,800 | 1,961,120 | 9.2158 | 2.216 | 2.204 | 2.216 | 2.192 | 2.240 | 883,409 | 2.2199 | -1.08% |
| 2005-04-04 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.300 | 272,000 | 2,522,500 | 9.2739 | 2.240 | 2.240 | 2.252 | 2.216 | 2.240 | 1,129,170 | 2.2339 | 0.00% |
| 2005-04-01 | 0 | 9.300 | 9.250 | 9.350 | 9.100 | 9.350 | 509,560 | 4,705,974 | 9.2354 | 2.240 | 2.228 | 2.252 | 2.192 | 2.252 | 2,115,367 | 2.2247 | 2.20% |
| 2005-03-31 | 0 | 9.100 | 9.050 | 9.100 | 8.950 | 9.100 | 441,863 | 3,991,248 | 9.0328 | 2.192 | 2.180 | 2.192 | 2.156 | 2.192 | 1,834,332 | 2.1759 | 1.11% |
| 2005-03-30 | 0 | 9.000 | 8.950 | 9.000 | 8.750 | 9.000 | 258,000 | 2,291,900 | 8.8833 | 2.168 | 2.156 | 2.168 | 2.108 | 2.168 | 1,071,051 | 2.1399 | 2.27% |
| 2005-03-29 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 66,000 | 578,000 | 8.7576 | 2.120 | 2.108 | 2.120 | 2.108 | 2.120 | 273,990 | 2.1096 | 0.57% |
| 2005-03-24 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.750 | 320,095 | 2,781,135 | 8.6885 | 2.108 | 2.084 | 2.108 | 2.072 | 2.108 | 1,328,829 | 2.0929 | 0.00% |
| 2005-03-23 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.800 | 378,000 | 3,300,300 | 8.7310 | 2.108 | 2.096 | 2.108 | 2.072 | 2.120 | 1,569,214 | 2.1032 | -1.69% |
| 2005-03-22 | 0 | 8.900 | 8.800 | 8.950 | 8.800 | 9.250 | 255,600 | 2,285,320 | 8.9410 | 2.144 | 2.120 | 2.156 | 2.120 | 2.228 | 1,061,088 | 2.1538 | -1.11% |
| 2005-03-21 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.050 | 236,650 | 2,118,788 | 8.9533 | 2.168 | 2.144 | 2.168 | 2.144 | 2.180 | 982,419 | 2.1567 | 0.00% |
| 2005-03-18 | 0 | 9.000 | 8.950 | 9.050 | 8.900 | 9.100 | 268,000 | 2,418,600 | 9.0246 | 2.168 | 2.156 | 2.180 | 2.144 | 2.192 | 1,112,564 | 2.1739 | -1.10% |
| 2005-03-17 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.100 | 229,600 | 2,085,060 | 9.0813 | 2.192 | 2.192 | 2.204 | 2.168 | 2.192 | 953,152 | 2.1875 | 0.00% |
| 2005-03-16 | 0 | 9.100 | 9.100 | 9.150 | 8.950 | 9.200 | 238,000 | 2,172,100 | 9.1265 | 2.192 | 2.192 | 2.204 | 2.156 | 2.216 | 988,024 | 2.1984 | 0.00% |
| 2005-03-15 | 0 | 9.100 | 9.050 | 9.200 | 8.850 | 9.300 | 722,997 | 6,522,423 | 9.0214 | 2.192 | 2.180 | 2.216 | 2.132 | 2.240 | 3,001,420 | 2.1731 | -2.67% |
| 2005-03-14 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.350 | 104,432 | 971,610 | 9.3038 | 2.252 | 2.240 | 2.252 | 2.240 | 2.252 | 433,535 | 2.2411 | 0.00% |
| 2005-03-11 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.550 | 258,000 | 2,424,900 | 9.3988 | 2.252 | 2.240 | 2.252 | 2.240 | 2.300 | 1,071,051 | 2.2640 | -1.58% |
| 2005-03-10 | 0 | 9.500 | 9.450 | 9.500 | 9.150 | 9.500 | 811,200 | 7,592,040 | 9.3590 | 2.288 | 2.276 | 2.288 | 2.204 | 2.288 | 3,367,583 | 2.2544 | 0.00% |
| 2005-03-09 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 10.10 | 995,326 | 9,793,086 | 9.8391 | 2.288 | 2.276 | 2.288 | 2.276 | 2.433 | 4,131,956 | 2.3701 | -1.04% |
| 2005-03-08 | 0 | 9.600 | 9.550 | 9.650 | 9.200 | 9.650 | 803,245 | 7,615,490 | 9.4809 | 2.312 | 2.300 | 2.325 | 2.216 | 2.325 | 3,334,559 | 2.2838 | 4.92% |
| 2005-03-07 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 437,212 | 4,003,907 | 9.1578 | 2.204 | 2.192 | 2.204 | 2.192 | 2.228 | 1,815,024 | 2.2060 | 2.23% |
| 2005-03-04 | 0 | 8.950 | 8.900 | 9.000 | 8.850 | 9.150 | 565,231 | 5,098,404 | 9.0200 | 2.156 | 2.144 | 2.168 | 2.132 | 2.204 | 2,346,477 | 2.1728 | 1.13% |
| 2005-03-03 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.950 | 514,382 | 4,549,010 | 8.8436 | 2.132 | 2.132 | 2.144 | 2.096 | 2.156 | 2,135,385 | 2.1303 | 2.91% |
| 2005-03-02 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 9.000 | 619,367 | 5,444,512 | 8.7904 | 2.072 | 2.072 | 2.096 | 2.072 | 2.168 | 2,571,215 | 2.1175 | -3.37% |
| 2005-03-01 | 0 | 8.900 | 8.900 | 8.950 | 8.600 | 8.950 | 985,032 | 8,735,589 | 8.8683 | 2.144 | 2.144 | 2.156 | 2.072 | 2.156 | 4,089,222 | 2.1362 | 2.30% |
| 2005-02-28 | 0 | 8.700 | 8.700 | 8.750 | 8.500 | 8.800 | 1,156,076 | 10,009,258 | 8.6580 | 2.096 | 2.096 | 2.108 | 2.048 | 2.120 | 4,799,287 | 2.0856 | 3.57% |
| 2005-02-25 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.600 | 344,640 | 2,911,344 | 8.4475 | 2.023 | 2.023 | 2.035 | 2.011 | 2.072 | 1,430,725 | 2.0349 | -0.59% |
| 2005-02-24 | 0 | 8.450 | 8.450 | 8.500 | 8.350 | 8.450 | 315,804 | 2,657,763 | 8.4159 | 2.035 | 2.035 | 2.048 | 2.011 | 2.035 | 1,311,016 | 2.0273 | 1.81% |
| 2005-02-23 | 0 | 8.300 | 8.300 | 8.350 | 8.150 | 8.300 | 96,000 | 789,900 | 8.2281 | 1.999 | 1.999 | 2.011 | 1.963 | 1.999 | 398,531 | 1.9820 | 1.84% |
| 2005-02-22 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 66,000 | 540,700 | 8.1924 | 1.963 | 1.963 | 1.975 | 1.963 | 1.975 | 273,990 | 1.9734 | -0.61% |
| 2005-02-21 | 0 | 8.200 | 8.150 | 8.250 | 8.050 | 8.250 | 274,000 | 2,235,800 | 8.1599 | 1.975 | 1.963 | 1.987 | 1.939 | 1.987 | 1,137,473 | 1.9656 | 0.61% |
| 2005-02-18 | 0 | 8.150 | 8.100 | 8.200 | 8.000 | 8.200 | 342,000 | 2,756,600 | 8.0602 | 1.963 | 1.951 | 1.975 | 1.927 | 1.975 | 1,419,765 | 1.9416 | 1.24% |
| 2005-02-17 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.100 | 118,302 | 954,686 | 8.0699 | 1.939 | 1.939 | 1.951 | 1.939 | 1.951 | 491,114 | 1.9439 | -0.62% |
| 2005-02-16 | 0 | 8.100 | 8.050 | 8.150 | 8.100 | 8.200 | 110,000 | 891,300 | 8.1027 | 1.951 | 1.939 | 1.963 | 1.951 | 1.975 | 456,650 | 1.9518 | -0.61% |
| 2005-02-15 | 0 | 8.150 | 8.100 | 8.200 | 8.050 | 8.150 | 163,869 | 1,329,504 | 8.1132 | 1.963 | 1.951 | 1.975 | 1.939 | 1.963 | 680,279 | 1.9544 | -0.61% |
| 2005-02-14 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.400 | 140,000 | 1,153,100 | 8.2364 | 1.975 | 1.963 | 1.987 | 1.975 | 2.023 | 581,190 | 1.9840 | -1.20% |
| 2005-02-08 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.400 | 150,160 | 1,254,844 | 8.3567 | 1.999 | 1.987 | 1.999 | 1.999 | 2.023 | 623,368 | 2.0130 | -1.19% |
| 2005-02-07 | 0 | 8.400 | 8.350 | 8.400 | 8.050 | 8.400 | 431,054 | 3,567,960 | 8.2773 | 2.023 | 2.011 | 2.023 | 1.939 | 2.023 | 1,789,460 | 1.9939 | 5.00% |
| 2005-02-04 | 0 | 8.000 | 8.000 | 8.050 | 7.900 | 8.000 | 298,302 | 2,362,095 | 7.9185 | 1.927 | 1.927 | 1.939 | 1.903 | 1.927 | 1,238,359 | 1.9074 | 0.63% |
| 2005-02-03 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.050 | 178,000 | 1,415,200 | 7.9506 | 1.915 | 1.915 | 1.927 | 1.903 | 1.939 | 738,942 | 1.9152 | 0.63% |
| 2005-02-02 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 8.050 | 318,000 | 2,518,100 | 7.9186 | 1.903 | 1.891 | 1.903 | 1.891 | 1.939 | 1,320,132 | 1.9075 | -1.86% |
| 2005-02-01 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.100 | 218,000 | 1,762,800 | 8.0862 | 1.939 | 1.939 | 1.951 | 1.939 | 1.951 | 904,996 | 1.9479 | -1.23% |
| 2005-01-31 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.150 | 133,107 | 1,077,790 | 8.0972 | 1.963 | 1.951 | 1.963 | 1.939 | 1.963 | 552,575 | 1.9505 | 0.62% |
| 2005-01-28 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 55,423 | 448,667 | 8.0953 | 1.951 | 1.939 | 1.951 | 1.951 | 1.951 | 230,081 | 1.9500 | -0.61% |
| 2005-01-27 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.200 | 144,000 | 1,171,500 | 8.1354 | 1.963 | 1.951 | 1.963 | 1.939 | 1.975 | 597,796 | 1.9597 | 0.00% |
| 2005-01-26 | 0 | 8.150 | 8.050 | 8.150 | 8.000 | 8.200 | 192,400 | 1,555,320 | 8.0838 | 1.963 | 1.939 | 1.963 | 1.927 | 1.975 | 798,722 | 1.9473 | 1.87% |
| 2005-01-25 | 0 | 8.000 | 8.000 | 8.050 | 7.900 | 8.050 | 593,200 | 4,744,120 | 7.9975 | 1.927 | 1.927 | 1.939 | 1.903 | 1.939 | 2,462,586 | 1.9265 | 0.00% |
| 2005-01-24 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.100 | 370,400 | 2,970,300 | 8.0192 | 1.927 | 1.915 | 1.939 | 1.915 | 1.951 | 1,537,664 | 1.9317 | -2.44% |
| 2005-01-21 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.250 | 134,676 | 1,105,842 | 8.2111 | 1.975 | 1.963 | 1.987 | 1.975 | 1.987 | 559,088 | 1.9779 | -1.20% |
| 2005-01-20 | 0 | 8.300 | 8.250 | 8.350 | 8.250 | 8.400 | 168,400 | 1,397,600 | 8.2993 | 1.999 | 1.987 | 2.011 | 1.987 | 2.023 | 699,089 | 1.9992 | 0.00% |
| 2005-01-19 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.500 | 342,000 | 2,862,800 | 8.3708 | 1.999 | 1.999 | 2.011 | 1.999 | 2.048 | 1,419,765 | 2.0164 | -2.35% |
| 2005-01-18 | 0 | 8.500 | 8.500 | 8.650 | 8.100 | 8.500 | 350,000 | 2,886,400 | 8.2469 | 2.048 | 2.048 | 2.084 | 1.951 | 2.048 | 1,452,976 | 1.9865 | 4.29% |
| 2005-01-17 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.400 | 408,000 | 3,312,400 | 8.1186 | 1.963 | 1.951 | 1.963 | 1.927 | 2.023 | 1,693,755 | 1.9557 | -0.61% |
| 2005-01-14 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 307,600 | 2,527,980 | 8.2184 | 1.975 | 1.975 | 1.987 | 1.975 | 1.987 | 1,276,958 | 1.9797 | -1.80% |
| 2005-01-13 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.350 | 343,206 | 2,839,768 | 8.2742 | 2.011 | 1.987 | 2.011 | 1.987 | 2.011 | 1,424,772 | 1.9931 | 0.60% |
| 2005-01-12 | 0 | 8.300 | 8.250 | 8.350 | 8.200 | 8.400 | 264,024 | 2,183,893 | 8.2716 | 1.999 | 1.987 | 2.011 | 1.975 | 2.023 | 1,096,059 | 1.9925 | -1.19% |
| 2005-01-11 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.550 | 500,910 | 4,243,150 | 8.4709 | 2.023 | 2.011 | 2.035 | 2.023 | 2.060 | 2,079,458 | 2.0405 | -0.59% |
| 2005-01-10 | 0 | 8.450 | 8.450 | 8.500 | 8.050 | 8.650 | 1,896,621 | 16,187,836 | 8.5351 | 2.035 | 2.035 | 2.048 | 1.939 | 2.084 | 7,873,556 | 2.0560 | 5.62% |
| 2005-01-07 | 0 | 8.000 | 8.000 | 8.050 | 7.750 | 8.350 | 1,517,200 | 12,278,280 | 8.0927 | 1.927 | 1.927 | 1.939 | 1.867 | 2.011 | 6,298,443 | 1.9494 | 0.00% |
| 2005-01-06 | 0 | 8.000 | 7.900 | 8.000 | 7.750 | 8.100 | 747,648 | 5,963,417 | 7.9762 | 1.927 | 1.903 | 1.927 | 1.867 | 1.951 | 3,103,756 | 1.9214 | 3.23% |
| 2005-01-05 | 0 | 7.750 | 7.700 | 7.800 | 7.650 | 8.100 | 870,984 | 6,789,875 | 7.7956 | 1.867 | 1.855 | 1.879 | 1.843 | 1.951 | 3,615,768 | 1.8779 | -4.91% |
| 2005-01-04 | 0 | 8.150 | 8.150 | 8.200 | 7.950 | 8.350 | 839,373 | 6,869,667 | 8.1843 | 1.963 | 1.963 | 1.975 | 1.915 | 2.011 | 3,484,539 | 1.9715 | 2.52% |
| 2005-01-03 | 0 | 7.950 | 7.900 | 7.950 | 7.600 | 8.000 | 15,700,000 | 116,827,100 | 7.4412 | 1.915 | 1.903 | 1.915 | 1.831 | 1.927 | 65,176,345 | 1.7925 | 5.30% |
| 2004-12-31 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 54,400 | 408,320 | 7.5059 | 1.819 | 1.807 | 1.819 | 1.807 | 1.819 | 225,834 | 1.8081 | 0.67% |
| 2004-12-30 | 0 | 7.500 | 7.450 | 7.550 | 7.400 | 7.600 | 400,000 | 3,003,300 | 7.5083 | 1.807 | 1.795 | 1.819 | 1.783 | 1.831 | 1,660,544 | 1.8086 | 1.35% |
| 2004-12-29 | 0 | 7.400 | 7.350 | 7.450 | 7.250 | 7.450 | 534,400 | 3,938,780 | 7.3705 | 1.783 | 1.771 | 1.795 | 1.746 | 1.795 | 2,218,487 | 1.7754 | 1.37% |
| 2004-12-28 | 0 | 7.500 | 7.450 | 7.500 | 7.350 | 7.500 | 453,845 | 3,371,719 | 7.4292 | 1.758 | 1.747 | 1.758 | 1.723 | 1.758 | 1,935,692 | 1.7419 | 2.04% |
| 2004-12-24 | 0 | 7.350 | 7.300 | 7.400 | 7.300 | 7.400 | 342,709 | 2,516,434 | 7.3428 | 1.723 | 1.712 | 1.735 | 1.712 | 1.735 | 1,461,687 | 1.7216 | 0.00% |
| 2004-12-23 | 0 | 7.350 | 7.300 | 7.400 | 7.300 | 7.500 | 510,639 | 3,800,829 | 7.4433 | 1.723 | 1.712 | 1.735 | 1.712 | 1.758 | 2,177,924 | 1.7452 | -0.68% |
| 2004-12-22 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.550 | 484,000 | 3,601,800 | 7.4417 | 1.735 | 1.723 | 1.735 | 1.712 | 1.770 | 2,064,306 | 1.7448 | 0.68% |
| 2004-12-21 | 0 | 7.350 | 7.350 | 7.400 | 7.100 | 7.500 | 1,129,245 | 8,322,551 | 7.3700 | 1.723 | 1.723 | 1.735 | 1.665 | 1.758 | 4,816,338 | 1.7280 | 3.52% |
| 2004-12-20 | 0 | 7.100 | 7.100 | 7.200 | 7.000 | 7.150 | 998,920 | 7,093,900 | 7.1016 | 1.665 | 1.665 | 1.688 | 1.641 | 1.676 | 4,260,489 | 1.6650 | 1.43% |
| 2004-12-17 | 0 | 7.000 | 7.000 | 7.100 | 6.850 | 7.150 | 904,040 | 6,403,226 | 7.0829 | 1.641 | 1.641 | 1.665 | 1.606 | 1.676 | 3,855,817 | 1.6607 | 2.19% |
| 2004-12-16 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.900 | 230,400 | 1,580,660 | 6.8605 | 1.606 | 1.594 | 1.618 | 1.594 | 1.618 | 982,678 | 1.6085 | 0.00% |
| 2004-12-15 | 0 | 6.850 | 6.850 | 6.900 | 6.650 | 6.950 | 514,482 | 3,512,817 | 6.8279 | 1.606 | 1.606 | 1.618 | 1.559 | 1.630 | 2,194,315 | 1.6009 | 0.74% |
| 2004-12-14 | 0 | 6.800 | 6.750 | 6.800 | 6.650 | 6.900 | 1,157,200 | 7,772,200 | 6.7164 | 1.594 | 1.583 | 1.594 | 1.559 | 1.618 | 4,935,568 | 1.5747 | 1.49% |
| 2004-12-13 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 7.200 | 1,699,453 | 11,521,658 | 6.7796 | 1.571 | 1.559 | 1.571 | 1.571 | 1.688 | 7,248,329 | 1.5896 | -6.94% |
| 2004-12-10 | 0 | 7.200 | 7.150 | 7.200 | 6.450 | 7.350 | 1,877,907 | 13,224,804 | 7.0423 | 1.688 | 1.676 | 1.688 | 1.512 | 1.723 | 8,009,453 | 1.6511 | 11.63% |
| 2004-12-09 | 0 | 6.450 | 6.350 | 6.450 | 6.250 | 6.450 | 176,287 | 1,119,679 | 6.3515 | 1.512 | 1.489 | 1.512 | 1.465 | 1.512 | 751,881 | 1.4892 | 1.57% |
| 2004-12-08 | 0 | 6.350 | 6.300 | 6.450 | 6.250 | 6.400 | 168,518 | 1,067,186 | 6.3328 | 1.489 | 1.477 | 1.512 | 1.465 | 1.501 | 718,745 | 1.4848 | 1.60% |
| 2004-12-07 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.400 | 420,400 | 2,653,920 | 6.3128 | 1.465 | 1.465 | 1.489 | 1.465 | 1.501 | 1,793,046 | 1.4801 | 0.00% |
| 2004-12-06 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.400 | 250,400 | 1,572,340 | 6.2793 | 1.465 | 1.454 | 1.477 | 1.465 | 1.501 | 1,067,980 | 1.4723 | -0.79% |
| 2004-12-03 | 0 | 6.300 | 6.250 | 6.400 | 6.250 | 6.350 | 246,560 | 1,547,044 | 6.2745 | 1.477 | 1.465 | 1.501 | 1.465 | 1.489 | 1,051,602 | 1.4711 | 0.00% |
| 2004-12-02 | 0 | 6.300 | 6.250 | 6.350 | 6.250 | 6.350 | 118,562 | 745,600 | 6.2887 | 1.477 | 1.465 | 1.489 | 1.465 | 1.489 | 505,678 | 1.4745 | 0.80% |
| 2004-12-01 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.250 | 106,413 | 664,819 | 6.2475 | 1.465 | 1.465 | 1.477 | 1.454 | 1.465 | 453,862 | 1.4648 | 0.00% |
| 2004-11-30 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 45,326 | 282,622 | 6.2353 | 1.465 | 1.465 | 1.477 | 1.454 | 1.477 | 193,320 | 1.4619 | -0.79% |
| 2004-11-29 | 0 | 6.300 | 6.250 | 6.450 | - | - | 1,000 | 6,000 | 6.0000 | 1.477 | 1.465 | 1.512 | - | - | 4,265 | 1.4068 | 0.00% |
| 2004-11-26 | 0 | 6.300 | 6.250 | 6.350 | 6.300 | 6.400 | 70,400 | 444,840 | 6.3188 | 1.477 | 1.465 | 1.489 | 1.477 | 1.501 | 300,263 | 1.4815 | 0.00% |
| 2004-11-25 | 0 | 6.300 | 6.250 | 6.350 | 6.300 | 6.450 | 272,000 | 1,742,500 | 6.4063 | 1.477 | 1.465 | 1.489 | 1.477 | 1.512 | 1,160,106 | 1.5020 | -3.08% |
| 2004-11-24 | 0 | 6.500 | 6.400 | 6.550 | 6.450 | 6.650 | 182,000 | 1,191,800 | 6.5484 | 1.524 | 1.501 | 1.536 | 1.512 | 1.559 | 776,247 | 1.5353 | -2.26% |
| 2004-11-23 | 0 | 6.650 | 6.600 | 6.650 | 6.200 | 6.650 | 361,400 | 2,336,410 | 6.4649 | 1.559 | 1.547 | 1.559 | 1.454 | 1.559 | 1,541,405 | 1.5158 | 5.56% |
| 2004-11-22 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.350 | 140,887 | 882,611 | 6.2647 | 1.477 | 1.465 | 1.477 | 1.442 | 1.489 | 600,896 | 1.4688 | 0.00% |
| 2004-11-19 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 74,000 | 464,000 | 6.2703 | 1.477 | 1.465 | 1.477 | 1.465 | 1.477 | 315,617 | 1.4701 | 0.00% |
| 2004-11-18 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.300 | 112,400 | 701,440 | 6.2406 | 1.477 | 1.465 | 1.477 | 1.442 | 1.477 | 479,397 | 1.4632 | 0.00% |
| 2004-11-17 | 0 | 6.300 | 6.250 | 6.350 | 6.250 | 6.350 | 146,000 | 919,800 | 6.3000 | 1.477 | 1.465 | 1.489 | 1.465 | 1.489 | 622,704 | 1.4771 | 0.00% |
| 2004-11-16 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 6.350 | 117,000 | 739,250 | 6.3184 | 1.477 | 1.477 | 1.501 | 1.465 | 1.489 | 499,016 | 1.4814 | -0.79% |
| 2004-11-15 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 202,320 | 1,280,348 | 6.3283 | 1.489 | 1.489 | 1.501 | 1.477 | 1.501 | 862,914 | 1.4837 | -1.55% |
| 2004-11-12 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.550 | 128,000 | 825,700 | 6.4508 | 1.512 | 1.501 | 1.512 | 1.501 | 1.536 | 545,932 | 1.5125 | -0.77% |
| 2004-11-11 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.600 | 91,442 | 595,400 | 6.5112 | 1.524 | 1.501 | 1.524 | 1.524 | 1.547 | 390,009 | 1.5266 | 0.00% |
| 2004-11-10 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.750 | 452,640 | 3,016,832 | 6.6650 | 1.524 | 1.524 | 1.547 | 1.524 | 1.583 | 1,930,553 | 1.5627 | -1.52% |
| 2004-11-09 | 0 | 6.600 | 6.600 | 6.650 | 6.300 | 6.800 | 714,000 | 4,622,900 | 6.4746 | 1.547 | 1.547 | 1.559 | 1.477 | 1.594 | 3,045,278 | 1.5181 | 4.76% |
| 2004-11-08 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.500 | 452,000 | 2,855,800 | 6.3181 | 1.477 | 1.477 | 1.501 | 1.454 | 1.524 | 1,927,823 | 1.4814 | -1.56% |
| 2004-11-05 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.600 | 315,488 | 2,024,726 | 6.4178 | 1.501 | 1.501 | 1.512 | 1.489 | 1.547 | 1,345,586 | 1.5047 | -1.54% |
| 2004-11-04 | 0 | 6.500 | 6.450 | 6.500 | 6.250 | 6.600 | 1,737,546 | 11,169,943 | 6.4286 | 1.524 | 1.512 | 1.524 | 1.465 | 1.547 | 7,410,799 | 1.5073 | 4.00% |
| 2004-11-03 | 0 | 6.250 | 6.150 | 6.250 | 6.150 | 6.350 | 510,800 | 3,180,620 | 6.2267 | 1.465 | 1.442 | 1.465 | 1.442 | 1.489 | 2,178,611 | 1.4599 | 0.81% |
| 2004-11-02 | 0 | 6.200 | 6.150 | 6.200 | 6.050 | 6.450 | 1,976,685 | 12,401,969 | 6.2741 | 1.454 | 1.442 | 1.454 | 1.418 | 1.512 | 8,430,750 | 1.4710 | 5.08% |
| 2004-11-01 | 0 | 5.900 | 5.900 | 5.950 | 5.700 | 6.300 | 1,716,693 | 10,311,086 | 6.0064 | 1.383 | 1.383 | 1.395 | 1.336 | 1.477 | 7,321,859 | 1.4083 | 5.36% |
| 2004-10-29 | 0 | 5.600 | 5.600 | 5.700 | 5.300 | 5.900 | 495,250 | 2,786,590 | 5.6266 | 1.313 | 1.313 | 1.336 | 1.243 | 1.383 | 2,112,289 | 1.3192 | 7.69% |
| 2004-10-28 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 24,400 | 126,800 | 5.1967 | 1.219 | 1.219 | 1.231 | 1.219 | 1.219 | 104,068 | 1.2184 | -0.95% |
| 2004-10-27 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 283,081 | 1,476,959 | 5.2174 | 1.231 | 1.231 | 1.243 | 1.219 | 1.231 | 1,207,367 | 1.2233 | 0.96% |
| 2004-10-26 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 482,240 | 2,507,100 | 5.1989 | 1.219 | 1.219 | 1.231 | 1.207 | 1.219 | 2,056,800 | 1.2189 | 0.00% |
| 2004-10-25 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 243,315 | 1,263,642 | 5.1934 | 1.219 | 1.219 | 1.231 | 1.207 | 1.219 | 1,037,762 | 1.2177 | 0.00% |
| 2004-10-21 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 145,961 | 756,461 | 5.1826 | 1.219 | 1.219 | 1.231 | 1.207 | 1.219 | 622,538 | 1.2151 | 0.97% |
| 2004-10-20 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 30,000 | 154,500 | 5.1500 | 1.207 | 1.207 | 1.219 | 1.207 | 1.207 | 127,953 | 1.2075 | -0.96% |
| 2004-10-19 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 54,000 | 278,900 | 5.1648 | 1.219 | 1.207 | 1.219 | 1.207 | 1.219 | 230,315 | 1.2109 | 0.00% |
| 2004-10-18 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 180,000 | 936,000 | 5.2000 | 1.219 | 1.207 | 1.231 | 1.219 | 1.219 | 767,717 | 1.2192 | 0.00% |
| 2004-10-15 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 172,000 | 891,900 | 5.1855 | 1.219 | 1.207 | 1.219 | 1.207 | 1.219 | 733,596 | 1.2158 | 0.97% |
| 2004-10-14 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 258,000 | 1,328,700 | 5.1500 | 1.207 | 1.207 | 1.219 | 1.207 | 1.207 | 1,100,395 | 1.2075 | 0.00% |
| 2004-10-13 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.300 | 470,603 | 2,478,215 | 5.2660 | 1.207 | 1.207 | 1.219 | 1.207 | 1.243 | 2,007,167 | 1.2347 | -0.96% |
| 2004-10-12 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 260,474 | 1,346,548 | 5.1696 | 1.219 | 1.207 | 1.219 | 1.196 | 1.219 | 1,110,946 | 1.2121 | 0.97% |
| 2004-10-11 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 112,000 | 572,200 | 5.1089 | 1.207 | 1.196 | 1.219 | 1.196 | 1.207 | 477,691 | 1.1978 | 0.98% |
| 2004-10-08 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 66,000 | 336,600 | 5.1000 | 1.196 | 1.196 | 1.207 | 1.196 | 1.196 | 281,496 | 1.1958 | 0.00% |
| 2004-10-07 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 161,200 | 819,080 | 5.0811 | 1.196 | 1.196 | 1.207 | 1.184 | 1.196 | 687,533 | 1.1913 | 0.99% |
| 2004-10-06 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 245,520 | 1,239,648 | 5.0491 | 1.184 | 1.184 | 1.196 | 1.184 | 1.184 | 1,047,166 | 1.1838 | -0.98% |
| 2004-10-05 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 58,000 | 291,700 | 5.0293 | 1.196 | 1.184 | 1.196 | 1.172 | 1.196 | 247,376 | 1.1792 | 0.99% |
| 2004-10-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 212,000 | 1,073,300 | 5.0627 | 1.184 | 1.184 | 1.196 | 1.184 | 1.196 | 904,200 | 1.1870 | 1.00% |
| 2004-09-30 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 4.975 | 114,000 | 567,150 | 4.9750 | 1.172 | 1.172 | 1.184 | 1.166 | 1.166 | 486,221 | 1.1664 | 1.01% |
| 2004-09-28 | 0 | 4.950 | 4.900 | 5.000 | 4.900 | 4.950 | 61,200 | 301,960 | 4.9340 | 1.161 | 1.149 | 1.172 | 1.149 | 1.161 | 261,024 | 1.1568 | 1.02% |
| 2004-09-27 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.950 | 52,000 | 255,300 | 4.9096 | 1.149 | 1.149 | 1.172 | 1.149 | 1.161 | 221,785 | 1.1511 | 0.00% |
| 2004-09-24 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 5.000 | 82,900 | 411,165 | 4.9598 | 1.149 | 1.149 | 1.161 | 1.149 | 1.172 | 353,576 | 1.1629 | -1.01% |
| 2004-09-23 | 0 | 4.950 | 4.950 | 5.000 | 4.875 | 5.000 | 252,000 | 1,243,300 | 4.9337 | 1.161 | 1.161 | 1.172 | 1.143 | 1.172 | 1,074,804 | 1.1568 | -1.00% |
| 2004-09-22 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.050 | 402,000 | 2,014,300 | 5.0107 | 1.172 | 1.161 | 1.172 | 1.161 | 1.184 | 1,714,568 | 1.1748 | -1.96% |
| 2004-09-21 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 114,000 | 579,200 | 5.0807 | 1.196 | 1.184 | 1.207 | 1.184 | 1.207 | 486,221 | 1.1912 | 0.00% |
| 2004-09-20 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 220,000 | 1,122,000 | 5.1000 | 1.196 | 1.196 | 1.219 | 1.196 | 1.196 | 938,321 | 1.1958 | 0.00% |
| 2004-09-17 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 118,800 | 600,960 | 5.0586 | 1.196 | 1.184 | 1.196 | 1.184 | 1.196 | 506,693 | 1.1860 | 0.00% |
| 2004-09-16 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 78,582 | 400,643 | 5.0984 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 335,160 | 1.1954 | -0.97% |
| 2004-09-15 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.150 | 34,895 | 178,008 | 5.1012 | 1.207 | 1.207 | 1.219 | 1.184 | 1.207 | 148,831 | 1.1960 | 0.98% |
| 2004-09-14 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 66,880 | 342,000 | 5.1136 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 285,250 | 1.1990 | 0.00% |
| 2004-09-13 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 40,000 | 204,900 | 5.1225 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 170,604 | 1.2010 | 0.00% |
| 2004-09-10 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 26,010 | 132,650 | 5.1000 | 1.196 | 1.184 | 1.207 | 1.196 | 1.196 | 110,935 | 1.1957 | 0.00% |
| 2004-09-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 116,800 | 596,760 | 5.1092 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 498,163 | 1.1979 | 0.00% |
| 2004-09-08 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 59,704 | 304,535 | 5.1007 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 254,643 | 1.1959 | 0.00% |
| 2004-09-07 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 110,000 | 561,000 | 5.1000 | 1.196 | 1.196 | 1.207 | 1.196 | 1.196 | 469,160 | 1.1958 | 0.00% |
| 2004-09-06 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 40,000 | 205,100 | 5.1275 | 1.196 | 1.196 | 1.207 | 1.196 | 1.207 | 170,604 | 1.2022 | -0.97% |
| 2004-09-03 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 42,000 | 213,300 | 5.0786 | 1.207 | 1.184 | 1.207 | 1.184 | 1.207 | 179,134 | 1.1907 | 1.98% |
| 2004-09-02 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 32,200 | 164,085 | 5.0958 | 1.184 | 1.184 | 1.207 | 1.184 | 1.196 | 137,336 | 1.1948 | -0.98% |
| 2004-09-01 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 45,985 | 233,676 | 5.0816 | 1.196 | 1.184 | 1.207 | 1.184 | 1.207 | 196,130 | 1.1914 | 0.99% |
| 2004-08-31 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 26,000 | 131,600 | 5.0615 | 1.184 | 1.184 | 1.196 | 1.184 | 1.196 | 110,892 | 1.1867 | -0.98% |
| 2004-08-30 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 24,000 | 122,400 | 5.1000 | 1.196 | 1.184 | 1.196 | 1.196 | 1.196 | 102,362 | 1.1958 | 0.99% |
| 2004-08-27 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 34,666 | 174,963 | 5.0471 | 1.184 | 1.172 | 1.196 | 1.184 | 1.184 | 147,854 | 1.1834 | 0.00% |
| 2004-08-26 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 74,400 | 373,260 | 5.0169 | 1.184 | 1.172 | 1.184 | 1.172 | 1.184 | 317,323 | 1.1763 | -0.98% |
| 2004-08-25 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 67,540 | 340,285 | 5.0383 | 1.196 | 1.184 | 1.196 | 1.172 | 1.196 | 288,065 | 1.1813 | 0.00% |
| 2004-08-24 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 26,000 | 130,600 | 5.0231 | 1.196 | 1.172 | 1.196 | 1.172 | 1.196 | 110,892 | 1.1777 | 2.00% |
| 2004-08-23 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 15,400 | 76,720 | 4.9818 | 1.172 | 1.149 | 1.172 | 1.172 | 1.172 | 65,682 | 1.1680 | 0.50% |
| 2004-08-20 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 4.975 | 18,309 | 90,783 | 4.9584 | 1.166 | 1.161 | 1.172 | 1.161 | 1.166 | 78,090 | 1.1625 | 0.51% |
| 2004-08-19 | 0 | 4.950 | 4.900 | 5.000 | 4.800 | 4.950 | 33,200 | 163,740 | 4.9319 | 1.161 | 1.149 | 1.172 | 1.125 | 1.161 | 141,601 | 1.1563 | 1.02% |
| 2004-08-18 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 130,400 | 661,960 | 5.0764 | 1.149 | 1.138 | 1.149 | 1.138 | 1.149 | 578,869 | 1.1435 | 0.00% |
| 2004-08-17 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 84,000 | 424,600 | 5.0548 | 1.149 | 1.138 | 1.149 | 1.138 | 1.149 | 372,891 | 1.1387 | 0.99% |
| 2004-08-16 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 54,000 | 273,700 | 5.0685 | 1.138 | 1.138 | 1.160 | 1.138 | 1.149 | 239,716 | 1.1418 | -0.98% |
| 2004-08-13 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 245,039 | 1,243,723 | 5.0756 | 1.149 | 1.138 | 1.160 | 1.138 | 1.149 | 1,087,772 | 1.1434 | 0.00% |
| 2004-08-12 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 82,000 | 411,400 | 5.0171 | 1.149 | 1.126 | 1.149 | 1.126 | 1.149 | 364,013 | 1.1302 | 0.99% |
| 2004-08-11 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 72,000 | 365,700 | 5.0792 | 1.138 | 1.126 | 1.149 | 1.138 | 1.149 | 319,621 | 1.1442 | -0.98% |
| 2004-08-10 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 110,000 | 557,500 | 5.0682 | 1.149 | 1.138 | 1.149 | 1.138 | 1.149 | 488,310 | 1.1417 | 0.00% |
| 2004-08-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 35,200 | 180,340 | 5.1233 | 1.149 | 1.149 | 1.160 | 1.149 | 1.160 | 156,259 | 1.1541 | -0.97% |
| 2004-08-06 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 160,399 | 822,205 | 5.1260 | 1.160 | 1.149 | 1.171 | 1.149 | 1.160 | 712,040 | 1.1547 | -0.96% |
| 2004-08-05 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 166,400 | 865,200 | 5.1995 | 1.171 | 1.171 | 1.183 | 1.171 | 1.171 | 738,680 | 1.1713 | 0.00% |
| 2004-08-04 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 80,615 | 418,010 | 5.1853 | 1.171 | 1.160 | 1.171 | 1.160 | 1.171 | 357,865 | 1.1681 | 0.00% |
| 2004-08-03 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 10,239 | 53,195 | 5.1953 | 1.171 | 1.160 | 1.171 | 1.171 | 1.171 | 45,453 | 1.1703 | 0.00% |
| 2004-08-02 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.171 | 1.160 | 1.171 | 1.171 | 1.171 | 44,392 | 1.1714 | 0.97% |
| 2004-07-30 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 82,400 | 424,280 | 5.1490 | 1.160 | 1.149 | 1.171 | 1.160 | 1.160 | 365,789 | 1.1599 | 0.00% |
| 2004-07-29 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 26,000 | 134,200 | 5.1615 | 1.160 | 1.160 | 1.171 | 1.149 | 1.171 | 115,419 | 1.1627 | -0.96% |
| 2004-07-28 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 16,617 | 86,585 | 5.2106 | 1.171 | 1.171 | 1.183 | 1.171 | 1.183 | 73,766 | 1.1738 | -0.95% |
| 2004-07-27 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 601,320 | 3,170,466 | 5.2725 | 1.183 | 1.171 | 1.183 | 1.171 | 1.194 | 2,669,368 | 1.1877 | 0.96% |
| 2004-07-26 | 0 | 5.200 | 5.150 | 5.250 | 5.050 | 5.200 | 140,350 | 721,824 | 5.1430 | 1.171 | 1.160 | 1.183 | 1.138 | 1.171 | 623,039 | 1.1586 | 1.96% |
| 2004-07-23 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 30,537 | 154,845 | 5.0707 | 1.149 | 1.138 | 1.149 | 1.138 | 1.149 | 135,559 | 1.1423 | 0.99% |
| 2004-07-22 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 130,437 | 658,663 | 5.0497 | 1.138 | 1.138 | 1.149 | 1.138 | 1.138 | 579,033 | 1.1375 | -0.98% |
| 2004-07-21 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 28,000 | 142,800 | 5.1000 | 1.149 | 1.138 | 1.149 | 1.149 | 1.149 | 124,297 | 1.1489 | 2.00% |
| 2004-07-20 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.050 | 122,000 | 611,800 | 5.0148 | 1.126 | 1.126 | 1.149 | 1.126 | 1.138 | 541,580 | 1.1297 | -0.99% |
| 2004-07-19 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 623,136 | 3,164,566 | 5.0785 | 1.138 | 1.126 | 1.149 | 1.126 | 1.138 | 2,766,213 | 1.1440 | -1.94% |
| 2004-07-16 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 58,000 | 297,700 | 5.1328 | 1.160 | 1.149 | 1.171 | 1.138 | 1.160 | 257,472 | 1.1562 | 0.00% |
| 2004-07-15 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 63,182 | 323,992 | 5.1279 | 1.160 | 1.149 | 1.160 | 1.149 | 1.160 | 280,476 | 1.1551 | 0.98% |
| 2004-07-14 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.150 | 50,000 | 255,200 | 5.1040 | 1.149 | 1.126 | 1.149 | 1.149 | 1.160 | 221,959 | 1.1498 | 0.00% |
| 2004-07-13 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 30,000 | 153,000 | 5.1000 | 1.149 | 1.138 | 1.171 | 1.149 | 1.149 | 133,175 | 1.1489 | -0.97% |
| 2004-07-12 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.200 | 250,000 | 1,283,000 | 5.1320 | 1.160 | 1.138 | 1.160 | 1.160 | 1.171 | 1,109,795 | 1.1561 | 0.98% |
| 2004-07-09 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 110,800 | 563,260 | 5.0836 | 1.149 | 1.126 | 1.149 | 1.126 | 1.149 | 491,861 | 1.1452 | 0.99% |
| 2004-07-08 | 0 | 5.050 | 4.975 | 5.100 | 5.000 | 5.100 | 1,180,361 | 5,914,278 | 5.0106 | 1.138 | 1.121 | 1.149 | 1.126 | 1.149 | 5,239,836 | 1.1287 | 0.00% |
| 2004-07-07 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 208,027 | 1,043,095 | 5.0142 | 1.138 | 1.126 | 1.149 | 1.126 | 1.138 | 923,469 | 1.1295 | 1.00% |
| 2004-07-06 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.000 | 223,727 | 1,117,912 | 4.9968 | 1.126 | 1.126 | 1.138 | 1.121 | 1.126 | 993,165 | 1.1256 | 1.01% |
| 2004-07-05 | 0 | 4.950 | 4.950 | 4.975 | 4.800 | 4.950 | 132,400 | 647,400 | 4.8897 | 1.115 | 1.115 | 1.121 | 1.081 | 1.115 | 587,748 | 1.1015 | 1.02% |
| 2004-07-02 | 0 | 4.900 | 4.900 | 4.950 | 4.850 | 4.900 | 162,077 | 790,896 | 4.8798 | 1.104 | 1.104 | 1.115 | 1.093 | 1.104 | 719,489 | 1.0992 | 0.51% |
| 2004-06-30 | 0 | 4.875 | 4.850 | 4.900 | 4.775 | 4.875 | 265,056 | 1,284,803 | 4.8473 | 1.098 | 1.093 | 1.104 | 1.076 | 1.098 | 1,176,632 | 1.0919 | 0.52% |
| 2004-06-29 | 0 | 4.850 | 4.800 | 4.850 | 4.800 | 4.850 | 78,200 | 376,440 | 4.8138 | 1.093 | 1.081 | 1.093 | 1.081 | 1.093 | 347,144 | 1.0844 | 0.52% |
| 2004-06-28 | 0 | 4.825 | 4.825 | 4.850 | 4.825 | 4.825 | 102,000 | 492,150 | 4.8250 | 1.087 | 1.087 | 1.093 | 1.087 | 1.087 | 452,796 | 1.0869 | 0.52% |
| 2004-06-25 | 0 | 4.800 | 4.775 | 4.825 | 4.750 | 4.800 | 74,886 | 357,489 | 4.7738 | 1.081 | 1.076 | 1.087 | 1.070 | 1.081 | 332,433 | 1.0754 | 0.52% |
| 2004-06-24 | 0 | 4.775 | 4.750 | 4.800 | 4.750 | 4.775 | 91,402 | 435,269 | 4.7621 | 1.076 | 1.070 | 1.081 | 1.070 | 1.076 | 405,750 | 1.0728 | 0.53% |
| 2004-06-23 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.750 | 62,000 | 294,400 | 4.7484 | 1.070 | 1.070 | 1.081 | 1.059 | 1.070 | 275,229 | 1.0697 | 0.00% |
| 2004-06-21 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 4.750 | 40,000 | 189,500 | 4.7375 | 1.070 | 1.070 | 1.081 | 1.064 | 1.070 | 177,567 | 1.0672 | 0.00% |
| 2004-06-18 | 0 | 4.750 | 4.700 | 4.775 | 4.750 | 4.750 | 24,000 | 114,000 | 4.7500 | 1.070 | 1.059 | 1.076 | 1.070 | 1.070 | 106,540 | 1.0700 | 0.00% |
| 2004-06-17 | 0 | 4.750 | 4.700 | 4.750 | 4.750 | 4.750 | 18,000 | 85,500 | 4.7500 | 1.070 | 1.059 | 1.070 | 1.070 | 1.070 | 79,905 | 1.0700 | 0.00% |
| 2004-06-16 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 139,882 | 663,286 | 4.7418 | 1.070 | 1.059 | 1.070 | 1.059 | 1.070 | 620,962 | 1.0682 | 0.00% |
| 2004-06-15 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 2,000 | 9,500 | 4.7500 | 1.070 | 1.070 | 1.081 | 1.070 | 1.070 | 8,878 | 1.0700 | 0.00% |
| 2004-06-14 | 0 | 4.750 | 4.725 | 4.825 | 4.750 | 4.800 | 41,200 | 195,980 | 4.7568 | 1.070 | 1.064 | 1.087 | 1.070 | 1.081 | 182,894 | 1.0715 | -1.04% |
| 2004-06-11 | 0 | 4.800 | 4.775 | 4.800 | 4.800 | 4.825 | 146,200 | 703,840 | 4.8142 | 1.081 | 1.076 | 1.081 | 1.081 | 1.087 | 649,008 | 1.0845 | -0.52% |
| 2004-06-10 | 0 | 4.825 | 4.750 | 4.825 | 4.775 | 4.825 | 36,600 | 175,990 | 4.8085 | 1.087 | 1.070 | 1.087 | 1.076 | 1.087 | 162,474 | 1.0832 | 0.00% |
| 2004-06-09 | 0 | 4.825 | 4.750 | 4.825 | 4.825 | 4.825 | 22,400 | 108,010 | 4.8219 | 1.087 | 1.070 | 1.087 | 1.087 | 1.087 | 99,438 | 1.0862 | 0.00% |
| 2004-06-08 | 0 | 4.825 | 4.775 | 4.825 | 4.825 | 4.825 | 37,138 | 179,077 | 4.8219 | 1.087 | 1.076 | 1.087 | 1.087 | 1.087 | 164,862 | 1.0862 | 0.00% |
| 2004-06-07 | 0 | 4.825 | 4.775 | 4.850 | 4.725 | 4.850 | 49,541 | 237,507 | 4.7942 | 1.087 | 1.076 | 1.093 | 1.064 | 1.093 | 219,921 | 1.0800 | 1.58% |
| 2004-06-04 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.750 | 22,000 | 104,400 | 4.7455 | 1.070 | 1.064 | 1.070 | 1.059 | 1.070 | 97,662 | 1.0690 | 0.53% |
| 2004-06-03 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.725 | 16,000 | 75,600 | 4.7250 | 1.064 | 1.064 | 1.070 | 1.064 | 1.064 | 71,027 | 1.0644 | 0.00% |
| 2004-06-02 | 0 | 4.725 | 4.700 | 4.725 | 4.725 | 4.750 | 262,479 | 1,243,965 | 4.7393 | 1.064 | 1.059 | 1.064 | 1.064 | 1.070 | 1,165,192 | 1.0676 | 0.53% |
| 2004-06-01 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.750 | 148,434 | 694,396 | 4.6781 | 1.059 | 1.059 | 1.070 | 1.059 | 1.070 | 658,925 | 1.0538 | 0.00% |
| 2004-05-31 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.725 | 248,425 | 1,166,684 | 4.6963 | 1.059 | 1.059 | 1.070 | 1.059 | 1.064 | 1,102,804 | 1.0579 | 0.00% |
| 2004-05-28 | 0 | 4.700 | 4.700 | 4.750 | 4.650 | 4.700 | 64,000 | 298,100 | 4.6578 | 1.059 | 1.059 | 1.070 | 1.047 | 1.059 | 284,108 | 1.0493 | 2.17% |
| 2004-05-27 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.600 | 98,000 | 450,800 | 4.6000 | 1.036 | 1.036 | 1.059 | 1.036 | 1.036 | 435,040 | 1.0362 | 1.10% |
| 2004-05-25 | 0 | 4.550 | 4.525 | 4.550 | 4.525 | 4.550 | 22,719 | 103,132 | 4.5395 | 1.025 | 1.019 | 1.025 | 1.019 | 1.025 | 100,854 | 1.0226 | 0.55% |
| 2004-05-24 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.575 | 400,479 | 1,818,432 | 4.5406 | 1.019 | 1.019 | 1.025 | 1.019 | 1.031 | 1,777,799 | 1.0229 | 0.00% |
| 2004-05-21 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.575 | 82,800 | 376,620 | 4.5486 | 1.019 | 1.014 | 1.025 | 1.014 | 1.031 | 367,564 | 1.0246 | -0.55% |
| 2004-05-20 | 0 | 4.550 | 4.500 | 4.550 | 4.550 | 4.550 | 16,447 | 74,767 | 4.5459 | 1.025 | 1.014 | 1.025 | 1.025 | 1.025 | 73,011 | 1.0240 | 0.00% |
| 2004-05-19 | 0 | 4.550 | 4.450 | 4.550 | 4.500 | 4.575 | 111,466 | 505,179 | 4.5321 | 1.025 | 1.002 | 1.025 | 1.014 | 1.031 | 494,818 | 1.0209 | 2.25% |
| 2004-05-18 | 0 | 4.450 | 4.325 | 4.450 | 4.450 | 4.475 | 75,400 | 335,690 | 4.4521 | 1.002 | 0.974 | 1.002 | 1.002 | 1.008 | 334,714 | 1.0029 | -1.11% |
| 2004-05-17 | 0 | 4.500 | 4.400 | 4.500 | 4.300 | 4.675 | 586,479 | 2,619,356 | 4.4662 | 1.014 | 0.991 | 1.014 | 0.969 | 1.053 | 2,603,486 | 1.0061 | -3.23% |
| 2004-05-14 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.700 | 536,977 | 2,500,088 | 4.6559 | 1.047 | 1.036 | 1.047 | 1.036 | 1.059 | 2,383,738 | 1.0488 | -1.06% |
| 2004-05-13 | 0 | 4.700 | 4.650 | 4.725 | 4.650 | 4.725 | 230,400 | 1,082,120 | 4.6967 | 1.059 | 1.047 | 1.064 | 1.047 | 1.064 | 1,022,787 | 1.0580 | 0.00% |
| 2004-05-12 | 0 | 4.700 | 4.625 | 4.700 | 4.700 | 4.700 | 272,000 | 1,278,400 | 4.7000 | 1.059 | 1.042 | 1.059 | 1.059 | 1.059 | 1,207,457 | 1.0588 | 0.00% |
| 2004-05-11 | 0 | 4.700 | 4.600 | 4.700 | 4.675 | 4.700 | 308,000 | 1,446,850 | 4.6976 | 1.059 | 1.036 | 1.059 | 1.053 | 1.059 | 1,367,268 | 1.0582 | -0.53% |
| 2004-05-10 | 0 | 4.725 | 4.600 | 4.725 | 4.600 | 4.725 | 390,101 | 1,829,555 | 4.6900 | 1.064 | 1.036 | 1.064 | 1.036 | 1.064 | 1,731,729 | 1.0565 | 0.00% |
| 2004-05-07 | 0 | 4.725 | 4.675 | 4.775 | 4.725 | 4.750 | 220,000 | 1,037,100 | 4.7141 | 1.064 | 1.053 | 1.076 | 1.064 | 1.070 | 976,620 | 1.0619 | 0.00% |
| 2004-05-06 | 0 | 4.725 | 4.700 | 4.725 | 4.600 | 4.725 | 468,000 | 2,177,850 | 4.6535 | 1.064 | 1.059 | 1.064 | 1.036 | 1.064 | 2,077,537 | 1.0483 | 0.53% |
| 2004-05-05 | 0 | 4.700 | 4.625 | 4.700 | 4.650 | 4.700 | 212,528 | 996,997 | 4.6911 | 1.059 | 1.042 | 1.059 | 1.047 | 1.059 | 943,450 | 1.0568 | -0.53% |
| 2004-05-04 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.725 | 158,000 | 743,050 | 4.7028 | 1.064 | 1.059 | 1.064 | 1.059 | 1.064 | 701,391 | 1.0594 | 0.00% |
| 2004-05-03 | 0 | 4.725 | 4.650 | 4.725 | 4.725 | 4.775 | 58,000 | 274,800 | 4.7379 | 1.064 | 1.047 | 1.064 | 1.064 | 1.076 | 257,472 | 1.0673 | 0.00% |
| 2004-04-30 | 0 | 4.725 | 4.675 | 4.725 | 4.675 | 4.725 | 198,400 | 936,880 | 4.7222 | 1.064 | 1.053 | 1.064 | 1.053 | 1.064 | 880,734 | 1.0637 | 0.00% |
| 2004-04-29 | 0 | 4.725 | 4.725 | 4.850 | 4.700 | 4.725 | 177,131 | 836,553 | 4.7228 | 1.064 | 1.064 | 1.093 | 1.059 | 1.064 | 786,317 | 1.0639 | -1.56% |
| 2004-04-28 | 0 | 4.800 | 4.750 | 4.800 | 4.775 | 4.800 | 234,000 | 1,118,000 | 4.7778 | 1.081 | 1.070 | 1.081 | 1.076 | 1.081 | 1,038,768 | 1.0763 | 0.52% |
| 2004-04-27 | 0 | 4.775 | 4.775 | 4.800 | 4.750 | 4.800 | 236,240 | 1,129,204 | 4.7799 | 1.076 | 1.076 | 1.081 | 1.070 | 1.081 | 1,048,712 | 1.0768 | 0.00% |
| 2004-04-26 | 0 | 4.775 | 4.700 | 4.775 | 4.750 | 4.775 | 172,000 | 820,550 | 4.7706 | 1.076 | 1.059 | 1.076 | 1.070 | 1.076 | 763,539 | 1.0747 | 0.00% |
| 2004-04-23 | 0 | 4.775 | 4.750 | 4.775 | 4.725 | 4.775 | 373,980 | 1,777,359 | 4.7526 | 1.076 | 1.070 | 1.076 | 1.064 | 1.076 | 1,660,165 | 1.0706 | 1.06% |
| 2004-04-22 | 0 | 4.725 | 4.675 | 4.725 | 4.725 | 4.725 | 168,000 | 791,300 | 4.7101 | 1.064 | 1.053 | 1.064 | 1.064 | 1.064 | 745,782 | 1.0610 | 0.00% |
| 2004-04-21 | 0 | 4.725 | 4.700 | 4.725 | 4.600 | 4.725 | 403,600 | 1,891,530 | 4.6866 | 1.064 | 1.059 | 1.064 | 1.036 | 1.064 | 1,791,653 | 1.0557 | 0.53% |
| 2004-04-20 | 0 | 4.700 | 4.650 | 4.725 | 4.650 | 4.725 | 500,439 | 2,349,547 | 4.6950 | 1.059 | 1.047 | 1.064 | 1.047 | 1.064 | 2,221,539 | 1.0576 | 0.00% |
| 2004-04-19 | 0 | 4.700 | 4.725 | 4.750 | 4.675 | 4.700 | 224,000 | 1,052,700 | 4.6996 | 1.059 | 1.064 | 1.070 | 1.053 | 1.059 | 994,377 | 1.0587 | 0.53% |
| 2004-04-16 | 0 | 4.675 | 4.650 | 4.700 | 4.650 | 4.675 | 210,827 | 982,513 | 4.6603 | 1.053 | 1.047 | 1.059 | 1.047 | 1.053 | 935,899 | 1.0498 | 0.54% |
| 2004-04-15 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.700 | 416,600 | 1,939,050 | 4.6545 | 1.047 | 1.042 | 1.047 | 1.042 | 1.059 | 1,849,363 | 1.0485 | -1.06% |
| 2004-04-14 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.700 | 272,000 | 1,278,000 | 4.6985 | 1.059 | 1.053 | 1.059 | 1.053 | 1.059 | 1,207,457 | 1.0584 | -0.53% |
| 2004-04-13 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.725 | 472,000 | 2,219,150 | 4.7016 | 1.064 | 1.059 | 1.064 | 1.059 | 1.064 | 2,095,293 | 1.0591 | 1.07% |
| 2004-04-08 | 0 | 4.675 | 4.650 | 4.675 | 4.675 | 4.700 | 231,255 | 1,084,160 | 4.6882 | 1.053 | 1.047 | 1.053 | 1.053 | 1.059 | 1,026,583 | 1.0561 | -0.53% |
| 2004-04-07 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.700 | 50,600 | 237,700 | 4.6976 | 1.059 | 1.053 | 1.059 | 1.059 | 1.059 | 224,623 | 1.0582 | 0.00% |
| 2004-04-06 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.700 | 295,200 | 1,387,160 | 4.6991 | 1.059 | 1.053 | 1.059 | 1.053 | 1.059 | 1,310,446 | 1.0585 | 1.08% |
| 2004-04-02 | 0 | 4.650 | 4.625 | 4.675 | 4.650 | 4.700 | 124,400 | 579,570 | 4.6589 | 1.047 | 1.042 | 1.053 | 1.047 | 1.059 | 552,234 | 1.0495 | -2.11% |
| 2004-04-01 | 0 | 4.750 | 4.675 | 4.750 | 4.650 | 4.750 | 304,111 | 1,436,305 | 4.7230 | 1.070 | 1.053 | 1.070 | 1.047 | 1.070 | 1,350,004 | 1.0639 | 0.00% |
| 2004-03-31 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.775 | 114,712 | 544,790 | 4.7492 | 1.070 | 1.064 | 1.070 | 1.070 | 1.076 | 509,227 | 1.0698 | 0.53% |
| 2004-03-30 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.750 | 188,000 | 888,650 | 4.7269 | 1.064 | 1.059 | 1.064 | 1.059 | 1.070 | 834,566 | 1.0648 | 0.53% |
| 2004-03-29 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 4.700 | 182,000 | 850,300 | 4.6720 | 1.059 | 1.047 | 1.059 | 1.047 | 1.059 | 807,931 | 1.0524 | -0.53% |
| 2004-03-26 | 0 | 4.725 | 4.650 | 4.750 | 4.650 | 4.725 | 235,179 | 1,104,855 | 4.6979 | 1.064 | 1.047 | 1.070 | 1.047 | 1.064 | 1,044,002 | 1.0583 | 1.61% |
| 2004-03-25 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.650 | 268,191 | 1,243,450 | 4.6364 | 1.047 | 1.036 | 1.047 | 1.036 | 1.047 | 1,190,548 | 1.0444 | 0.00% |
| 2004-03-24 | 0 | 4.650 | 4.650 | 4.675 | 4.625 | 4.650 | 238,000 | 1,101,100 | 4.6265 | 1.047 | 1.047 | 1.053 | 1.042 | 1.047 | 1,056,525 | 1.0422 | 1.09% |
| 2004-03-23 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.625 | 164,000 | 750,050 | 4.5735 | 1.036 | 1.036 | 1.047 | 1.014 | 1.042 | 728,026 | 1.0303 | 0.00% |
| 2004-03-22 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 174,000 | 793,000 | 4.5575 | 1.036 | 1.014 | 1.036 | 1.014 | 1.036 | 772,417 | 1.0266 | 0.00% |
| 2004-03-19 | 0 | 4.600 | 4.550 | 4.625 | 4.600 | 4.625 | 138,000 | 635,050 | 4.6018 | 1.036 | 1.025 | 1.042 | 1.036 | 1.042 | 612,607 | 1.0366 | 0.55% |
| 2004-03-18 | 0 | 4.575 | 4.550 | 4.600 | 4.575 | 4.600 | 143,200 | 656,920 | 4.5874 | 1.031 | 1.025 | 1.036 | 1.031 | 1.036 | 635,691 | 1.0334 | -0.54% |
| 2004-03-17 | 0 | 4.600 | 4.575 | 4.650 | 4.525 | 4.600 | 172,800 | 785,340 | 4.5448 | 1.036 | 1.031 | 1.047 | 1.019 | 1.036 | 767,090 | 1.0238 | 1.10% |
| 2004-03-16 | 0 | 4.550 | 4.525 | 4.700 | 4.525 | 4.550 | 310,240 | 1,404,362 | 4.5267 | 1.025 | 1.019 | 1.059 | 1.019 | 1.025 | 1,377,211 | 1.0197 | 0.55% |
| 2004-03-15 | 0 | 4.525 | 4.525 | 4.550 | 4.475 | 4.525 | 250,000 | 1,126,750 | 4.5070 | 1.019 | 1.019 | 1.025 | 1.008 | 1.019 | 1,109,795 | 1.0153 | 1.69% |
| 2004-03-12 | 0 | 4.450 | 4.425 | 4.500 | 4.400 | 4.500 | 138,400 | 613,900 | 4.4357 | 1.002 | 0.997 | 1.014 | 0.991 | 1.014 | 614,383 | 0.9992 | -2.20% |
| 2004-03-11 | 0 | 4.550 | 4.475 | 4.550 | 4.475 | 4.575 | 127,402 | 575,851 | 4.5200 | 1.025 | 1.008 | 1.025 | 1.008 | 1.031 | 565,561 | 1.0182 | -0.55% |
| 2004-03-10 | 0 | 4.575 | 4.500 | 4.575 | 4.450 | 4.575 | 44,887 | 202,718 | 4.5162 | 1.031 | 1.014 | 1.031 | 1.002 | 1.031 | 199,262 | 1.0173 | 0.00% |
| 2004-03-09 | 0 | 4.575 | 4.500 | 4.600 | 4.525 | 4.575 | 42,000 | 191,050 | 4.5488 | 1.031 | 1.014 | 1.036 | 1.019 | 1.031 | 186,446 | 1.0247 | 0.00% |
| 2004-03-08 | 0 | 4.575 | 4.550 | 4.600 | 4.575 | 4.700 | 26,000 | 121,050 | 4.6558 | 1.031 | 1.025 | 1.036 | 1.031 | 1.059 | 115,419 | 1.0488 | 0.00% |
| 2004-03-05 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.625 | 182,000 | 838,200 | 4.6055 | 1.031 | 1.025 | 1.036 | 1.025 | 1.042 | 807,931 | 1.0375 | 0.55% |
| 2004-03-04 | 0 | 4.550 | 4.525 | 4.650 | 4.525 | 4.550 | 131,200 | 595,080 | 4.5357 | 1.025 | 1.019 | 1.047 | 1.019 | 1.025 | 582,421 | 1.0217 | 1.11% |
| 2004-03-03 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 92,000 | 414,000 | 4.5000 | 1.014 | 1.014 | 1.025 | 1.014 | 1.014 | 408,405 | 1.0137 | -2.17% |
| 2004-03-02 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.700 | 109,017 | 505,427 | 4.6362 | 1.036 | 1.014 | 1.036 | 1.036 | 1.059 | 483,946 | 1.0444 | -2.13% |
| 2004-03-01 | 0 | 4.700 | 4.650 | 4.725 | 4.700 | 4.700 | 26,954 | 126,541 | 4.6947 | 1.059 | 1.047 | 1.064 | 1.059 | 1.059 | 119,654 | 1.0576 | 0.53% |
| 2004-02-27 | 0 | 4.675 | 4.650 | 4.675 | 4.600 | 4.675 | 116,756 | 542,290 | 4.6446 | 1.053 | 1.047 | 1.053 | 1.036 | 1.053 | 518,301 | 1.0463 | 1.63% |
| 2004-02-26 | 0 | 4.600 | 4.550 | 4.625 | 4.525 | 4.625 | 207,310 | 956,075 | 4.6118 | 1.036 | 1.025 | 1.042 | 1.019 | 1.042 | 920,287 | 1.0389 | 0.55% |
| 2004-02-25 | 0 | 4.575 | 4.600 | 4.650 | 4.525 | 4.625 | 183,103 | 838,608 | 4.5800 | 1.031 | 1.036 | 1.047 | 1.019 | 1.042 | 812,827 | 1.0317 | 1.67% |
| 2004-02-24 | 0 | 4.500 | 4.475 | 4.700 | 4.500 | 4.525 | 384,400 | 1,733,510 | 4.5097 | 1.014 | 1.008 | 1.059 | 1.014 | 1.019 | 1,706,421 | 1.0159 | 0.00% |
| 2004-02-23 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.700 | 386,560 | 1,762,750 | 4.5601 | 1.014 | 1.014 | 1.059 | 1.014 | 1.059 | 1,716,010 | 1.0272 | -4.26% |
| 2004-02-20 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.750 | 274,560 | 1,290,990 | 4.7020 | 1.059 | 1.053 | 1.059 | 1.047 | 1.070 | 1,218,822 | 1.0592 | -0.53% |
| 2004-02-19 | 0 | 4.725 | 4.675 | 4.725 | 4.700 | 4.750 | 260,640 | 1,229,828 | 4.7185 | 1.064 | 1.053 | 1.064 | 1.059 | 1.070 | 1,157,028 | 1.0629 | -0.53% |
| 2004-02-18 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 52,400 | 247,390 | 4.7212 | 1.070 | 1.059 | 1.070 | 1.059 | 1.070 | 232,613 | 1.0635 | 0.53% |
| 2004-02-17 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.750 | 66,880 | 316,248 | 4.7286 | 1.064 | 1.059 | 1.064 | 1.059 | 1.070 | 296,892 | 1.0652 | -0.53% |
| 2004-02-16 | 0 | 4.750 | 4.675 | 4.750 | 4.650 | 4.750 | 64,400 | 303,500 | 4.7127 | 1.070 | 1.053 | 1.070 | 1.047 | 1.070 | 285,883 | 1.0616 | 0.00% |
| 2004-02-13 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.750 | 66,000 | 313,500 | 4.7500 | 1.070 | 1.064 | 1.070 | 1.070 | 1.070 | 292,986 | 1.0700 | 0.00% |
| 2004-02-12 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.750 | 70,000 | 330,800 | 4.7257 | 1.070 | 1.064 | 1.070 | 1.059 | 1.070 | 310,743 | 1.0645 | 0.00% |
| 2004-02-11 | 0 | 4.750 | 4.725 | 4.800 | 4.700 | 4.800 | 78,400 | 373,740 | 4.7671 | 1.070 | 1.064 | 1.081 | 1.059 | 1.081 | 348,032 | 1.0739 | 0.00% |
| 2004-02-10 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 176,400 | 836,240 | 4.7406 | 1.070 | 1.059 | 1.070 | 1.059 | 1.070 | 783,072 | 1.0679 | 1.06% |
| 2004-02-09 | 0 | 4.700 | 4.675 | 4.750 | 4.700 | 4.750 | 244,400 | 1,151,750 | 4.7126 | 1.059 | 1.053 | 1.070 | 1.059 | 1.070 | 1,084,936 | 1.0616 | 1.08% |
| 2004-02-06 | 0 | 4.650 | 4.625 | 4.675 | 4.550 | 4.650 | 251,493 | 1,159,844 | 4.6118 | 1.047 | 1.042 | 1.053 | 1.025 | 1.047 | 1,116,423 | 1.0389 | 3.33% |
| 2004-02-05 | 0 | 4.500 | 4.500 | 4.575 | 4.450 | 4.475 | 104,000 | 464,100 | 4.4625 | 1.014 | 1.014 | 1.031 | 1.002 | 1.008 | 461,675 | 1.0053 | -1.10% |
| 2004-02-04 | 0 | 4.550 | 4.450 | 4.550 | 4.475 | 4.550 | 170,000 | 764,500 | 4.4971 | 1.025 | 1.002 | 1.025 | 1.008 | 1.025 | 754,661 | 1.0130 | 2.25% |
| 2004-02-03 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 94,028 | 420,123 | 4.4681 | 1.002 | 1.002 | 1.014 | 1.002 | 1.014 | 417,407 | 1.0065 | 0.00% |
| 2004-02-02 | 0 | 4.450 | 4.425 | 4.500 | 4.450 | 4.525 | 50,000 | 224,750 | 4.4950 | 1.002 | 0.997 | 1.014 | 1.002 | 1.019 | 221,959 | 1.0126 | -1.11% |
| 2004-01-30 | 1 | 4.500 | - | - | - | - | 0 | 0 | - | 1.014 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-29 | 0 | 4.500 | 4.450 | 4.625 | 4.500 | 4.600 | 144,000 | 652,250 | 4.5295 | 1.014 | 1.002 | 1.042 | 1.014 | 1.036 | 639,242 | 1.0203 | -3.23% |
| 2004-01-28 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.650 | 208,000 | 964,350 | 4.6363 | 1.047 | 1.036 | 1.047 | 1.036 | 1.047 | 923,350 | 1.0444 | 0.00% |
| 2004-01-27 | 0 | 4.650 | 4.600 | 4.700 | 4.600 | 4.700 | 399,134 | 1,855,060 | 4.6477 | 1.047 | 1.036 | 1.059 | 1.036 | 1.059 | 1,771,828 | 1.0470 | 0.00% |
| 2004-01-26 | 0 | 4.650 | 4.600 | 4.675 | 4.500 | 4.650 | 265,400 | 1,222,910 | 4.6078 | 1.047 | 1.036 | 1.053 | 1.014 | 1.047 | 1,178,159 | 1.0380 | 2.20% |
| 2004-01-21 | 0 | 4.550 | 4.500 | 4.600 | 4.450 | 4.550 | 134,520 | 608,336 | 4.5223 | 1.025 | 1.014 | 1.036 | 1.002 | 1.025 | 597,159 | 1.0187 | -1.09% |
| 2004-01-20 | 0 | 4.600 | 4.550 | 4.600 | 4.400 | 4.600 | 203,200 | 913,300 | 4.4946 | 1.036 | 1.025 | 1.036 | 0.991 | 1.036 | 902,042 | 1.0125 | 4.55% |
| 2004-01-19 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.400 | 28,499 | 125,346 | 4.3983 | 0.991 | 0.986 | 0.991 | 0.991 | 0.991 | 126,512 | 0.9908 | 0.57% |
| 2004-01-16 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.400 | 105,600 | 461,550 | 4.3707 | 0.986 | 0.980 | 0.991 | 0.980 | 0.991 | 468,778 | 0.9846 | 0.00% |
| 2004-01-15 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.450 | 226,400 | 995,850 | 4.3986 | 0.986 | 0.980 | 0.986 | 0.980 | 1.002 | 1,005,031 | 0.9909 | -0.57% |
| 2004-01-14 | 0 | 4.400 | 4.400 | 4.450 | 4.375 | 4.400 | 388,000 | 1,701,450 | 4.3852 | 0.991 | 0.991 | 1.002 | 0.986 | 0.991 | 1,722,402 | 0.9878 | 0.00% |
| 2004-01-13 | 0 | 4.400 | 4.350 | 4.400 | 4.300 | 4.400 | 382,625 | 1,670,605 | 4.3662 | 0.991 | 0.980 | 0.991 | 0.969 | 0.991 | 1,698,542 | 0.9836 | 0.00% |
| 2004-01-12 | 0 | 4.400 | 4.350 | 4.400 | 4.200 | 4.400 | 359,139 | 1,556,584 | 4.3342 | 0.991 | 0.980 | 0.991 | 0.946 | 0.991 | 1,594,283 | 0.9764 | 1.15% |
| 2004-01-09 | 0 | 4.350 | 4.300 | 4.350 | 4.275 | 4.350 | 86,232 | 370,947 | 4.3017 | 0.980 | 0.969 | 0.980 | 0.963 | 0.980 | 382,799 | 0.9690 | 0.00% |
| 2004-01-08 | 0 | 4.350 | 4.275 | 4.350 | 4.275 | 4.400 | 160,649 | 692,486 | 4.3106 | 0.980 | 0.963 | 0.980 | 0.963 | 0.991 | 713,150 | 0.9710 | 1.16% |
| 2004-01-07 | 0 | 4.400 | 4.350 | 4.450 | 4.325 | 4.400 | 300,406 | 1,304,878 | 4.3437 | 0.969 | 0.958 | 0.980 | 0.952 | 0.969 | 1,364,570 | 0.9563 | 1.15% |
| 2004-01-06 | 0 | 4.350 | 4.350 | 4.400 | 4.250 | 4.375 | 314,000 | 1,356,900 | 4.3213 | 0.958 | 0.958 | 0.969 | 0.936 | 0.963 | 1,426,319 | 0.9513 | 0.00% |
| 2004-01-05 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.400 | 243,600 | 1,054,930 | 4.3306 | 0.958 | 0.958 | 0.969 | 0.947 | 0.969 | 1,106,533 | 0.9534 | 0.00% |
| 2004-01-02 | 0 | 4.350 | 4.350 | 4.400 | 4.325 | 4.350 | 239,400 | 1,040,890 | 4.3479 | 0.958 | 0.958 | 0.969 | 0.952 | 0.958 | 1,087,455 | 0.9572 | 0.58% |
| 2003-12-31 | 0 | 4.325 | 4.300 | 4.350 | 4.250 | 4.325 | 147,859 | 635,908 | 4.3008 | 0.952 | 0.947 | 0.958 | 0.936 | 0.952 | 671,637 | 0.9468 | 2.98% |
| 2003-12-30 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.300 | 241,648 | 1,028,439 | 4.2559 | 0.925 | 0.925 | 0.947 | 0.925 | 0.947 | 1,097,666 | 0.9369 | -1.18% |
| 2003-12-29 | 0 | 4.250 | 4.225 | 4.275 | 4.200 | 4.250 | 116,390 | 492,234 | 4.2292 | 0.936 | 0.930 | 0.941 | 0.925 | 0.936 | 528,692 | 0.9310 | 0.00% |
| 2003-12-24 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.250 | 506,221 | 2,133,759 | 4.2151 | 0.936 | 0.925 | 0.936 | 0.919 | 0.936 | 2,299,467 | 0.9279 | 1.80% |
| 2003-12-23 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 341,279 | 1,424,512 | 4.1740 | 0.919 | 0.914 | 0.925 | 0.919 | 0.919 | 1,550,232 | 0.9189 | 0.00% |
| 2003-12-22 | 0 | 4.175 | 4.175 | 4.200 | 4.125 | 4.175 | 227,600 | 943,310 | 4.1446 | 0.919 | 0.919 | 0.925 | 0.908 | 0.919 | 1,033,854 | 0.9124 | 0.60% |
| 2003-12-19 | 0 | 4.150 | 4.100 | 4.150 | 4.050 | 4.150 | 453,783 | 1,870,902 | 4.1229 | 0.914 | 0.903 | 0.914 | 0.892 | 0.914 | 2,061,272 | 0.9076 | 2.47% |
| 2003-12-18 | 0 | 4.050 | 4.000 | 4.050 | 3.850 | 4.050 | 294,800 | 1,171,350 | 3.9734 | 0.892 | 0.881 | 0.892 | 0.848 | 0.892 | 1,339,105 | 0.8747 | 3.18% |
| 2003-12-17 | 0 | 3.925 | 3.900 | 3.950 | 3.900 | 3.925 | 75,200 | 294,610 | 3.9177 | 0.864 | 0.859 | 0.870 | 0.859 | 0.864 | 341,590 | 0.8625 | 0.00% |
| 2003-12-16 | 0 | 3.925 | 3.900 | 3.950 | 3.925 | 3.975 | 49,280 | 193,814 | 3.9329 | 0.864 | 0.859 | 0.870 | 0.864 | 0.875 | 223,850 | 0.8658 | -0.63% |
| 2003-12-15 | 0 | 3.950 | 3.950 | 4.000 | 3.925 | 3.950 | 55,600 | 219,070 | 3.9401 | 0.870 | 0.870 | 0.881 | 0.864 | 0.870 | 252,558 | 0.8674 | 0.00% |
| 2003-12-12 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 135,400 | 534,410 | 3.9469 | 0.870 | 0.870 | 0.881 | 0.870 | 0.870 | 615,043 | 0.8689 | 0.00% |
| 2003-12-11 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 3.950 | 20,000 | 78,800 | 3.9400 | 0.870 | 0.859 | 0.870 | 0.859 | 0.870 | 90,848 | 0.8674 | 1.28% |
| 2003-12-10 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.900 | 166,000 | 647,400 | 3.9000 | 0.859 | 0.848 | 0.870 | 0.859 | 0.859 | 754,041 | 0.8586 | -1.27% |
| 2003-12-09 | 0 | 3.950 | 3.900 | 3.975 | 3.900 | 3.950 | 158,203 | 623,371 | 3.9403 | 0.870 | 0.859 | 0.875 | 0.859 | 0.870 | 718,624 | 0.8675 | 0.64% |
| 2003-12-08 | 0 | 3.925 | 3.875 | 3.950 | 3.900 | 3.950 | 145,169 | 566,942 | 3.9054 | 0.864 | 0.853 | 0.870 | 0.859 | 0.870 | 659,418 | 0.8598 | -0.63% |
| 2003-12-05 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 36,180 | 142,889 | 3.9494 | 0.870 | 0.859 | 0.870 | 0.870 | 0.870 | 164,345 | 0.8694 | 0.00% |
| 2003-12-04 | 0 | 3.950 | 3.900 | 3.975 | 3.875 | 3.950 | 62,000 | 241,700 | 3.8984 | 0.870 | 0.859 | 0.875 | 0.853 | 0.870 | 281,630 | 0.8582 | 0.00% |
| 2003-12-03 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 3.950 | 150,773 | 593,306 | 3.9351 | 0.870 | 0.859 | 0.870 | 0.859 | 0.870 | 684,874 | 0.8663 | 0.00% |
| 2003-12-02 | 0 | 3.950 | 3.950 | 4.000 | 3.925 | 3.925 | 2,200 | 8,615 | 3.9159 | 0.870 | 0.870 | 0.881 | 0.864 | 0.864 | 9,993 | 0.8621 | 0.00% |
| 2003-12-01 | 0 | 3.950 | 3.925 | 4.000 | 3.925 | 3.950 | 144,000 | 568,300 | 3.9465 | 0.870 | 0.864 | 0.881 | 0.864 | 0.870 | 654,108 | 0.8688 | 0.00% |
| 2003-11-28 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 78,000 | 308,100 | 3.9500 | 0.870 | 0.870 | 0.875 | 0.870 | 0.870 | 354,309 | 0.8696 | 0.00% |
| 2003-11-27 | 0 | 3.950 | 3.925 | 3.950 | 3.925 | 3.950 | 223,493 | 882,311 | 3.9478 | 0.870 | 0.864 | 0.870 | 0.864 | 0.870 | 1,015,199 | 0.8691 | 0.64% |
| 2003-11-26 | 0 | 3.925 | 3.900 | 3.925 | 3.925 | 3.925 | 258,000 | 1,012,650 | 3.9250 | 0.864 | 0.859 | 0.864 | 0.864 | 0.864 | 1,171,944 | 0.8641 | 0.64% |
| 2003-11-25 | 0 | 3.900 | 3.875 | 4.000 | 3.900 | 3.900 | 150,000 | 585,000 | 3.9000 | 0.859 | 0.853 | 0.881 | 0.859 | 0.859 | 681,363 | 0.8586 | 0.65% |
| 2003-11-24 | 0 | 3.875 | 3.850 | 3.975 | 3.875 | 3.875 | 52,000 | 201,500 | 3.8750 | 0.853 | 0.848 | 0.875 | 0.853 | 0.853 | 236,206 | 0.8531 | 0.00% |
| 2003-11-21 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.900 | 56,000 | 217,100 | 3.8768 | 0.853 | 0.853 | 0.859 | 0.848 | 0.859 | 254,375 | 0.8535 | -3.13% |
| 2003-11-20 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 0.881 | 0.859 | 0.881 | 0.881 | 0.881 | 45,424 | 0.8806 | 0.00% |
| 2003-11-19 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 296,000 | 1,185,100 | 4.0037 | 0.881 | 0.881 | 0.886 | 0.881 | 0.886 | 1,344,556 | 0.8814 | -0.62% |
| 2003-11-18 | 0 | 4.025 | 4.000 | 4.100 | 4.000 | 4.025 | 302,800 | 1,216,130 | 4.0163 | 0.886 | 0.881 | 0.903 | 0.881 | 0.886 | 1,375,444 | 0.8842 | 0.63% |
| 2003-11-17 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 374,000 | 1,496,300 | 4.0008 | 0.881 | 0.881 | 0.886 | 0.881 | 0.886 | 1,698,864 | 0.8808 | -1.23% |
| 2003-11-14 | 0 | 4.050 | 4.050 | 4.075 | 4.025 | 4.100 | 118,000 | 478,000 | 4.0508 | 0.892 | 0.892 | 0.897 | 0.886 | 0.903 | 536,005 | 0.8918 | -0.61% |
| 2003-11-13 | 0 | 4.075 | 4.075 | 4.125 | 4.025 | 4.200 | 30,400 | 126,370 | 4.1569 | 0.897 | 0.897 | 0.908 | 0.886 | 0.925 | 138,089 | 0.9151 | -2.40% |
| 2003-11-12 | 0 | 4.175 | 4.125 | 4.175 | 4.125 | 4.200 | 5,335,567 | 21,394,507 | 4.0098 | 0.919 | 0.908 | 0.919 | 0.908 | 0.925 | 24,236,374 | 0.8827 | 1.21% |
| 2003-11-11 | 0 | 4.125 | 4.125 | 4.150 | 4.100 | 4.125 | 272,000 | 1,121,350 | 4.1226 | 0.908 | 0.908 | 0.914 | 0.903 | 0.908 | 1,235,538 | 0.9076 | 0.00% |
| 2003-11-10 | 0 | 4.125 | 4.100 | 4.125 | 4.075 | 4.125 | 562,993 | 2,307,932 | 4.0994 | 0.908 | 0.903 | 0.908 | 0.897 | 0.908 | 2,557,349 | 0.9025 | 1.23% |
| 2003-11-07 | 0 | 4.075 | 4.050 | 4.075 | 3.975 | 4.075 | 657,400 | 2,653,275 | 4.0360 | 0.897 | 0.892 | 0.897 | 0.875 | 0.897 | 2,986,185 | 0.8885 | 2.52% |
| 2003-11-06 | 0 | 3.975 | 3.950 | 3.975 | 3.900 | 3.975 | 696,608 | 2,746,981 | 3.9434 | 0.875 | 0.870 | 0.875 | 0.859 | 0.875 | 3,164,285 | 0.8681 | 1.27% |
| 2003-11-05 | 0 | 3.925 | 3.875 | 3.925 | 3.900 | 3.925 | 346,200 | 1,353,160 | 3.9086 | 0.864 | 0.853 | 0.864 | 0.859 | 0.864 | 1,572,585 | 0.8605 | 0.64% |
| 2003-11-04 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 208,000 | 806,900 | 3.8793 | 0.859 | 0.848 | 0.859 | 0.848 | 0.859 | 944,823 | 0.8540 | 0.00% |
| 2003-11-03 | 0 | 3.900 | 3.875 | 3.900 | 3.850 | 3.900 | 251,419 | 978,067 | 3.8902 | 0.859 | 0.853 | 0.859 | 0.848 | 0.859 | 1,142,050 | 0.8564 | 0.00% |
| 2003-10-31 | 1 | 3.900 | - | - | - | - | 0 | 0 | - | 0.859 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.900 | 252,000 | 982,800 | 3.9000 | 0.859 | 0.853 | 0.859 | 0.859 | 0.859 | 1,144,689 | 0.8586 | -0.64% |
| 2003-10-29 | 0 | 3.925 | 3.875 | 3.925 | 3.875 | 3.925 | 375,379 | 1,469,131 | 3.9137 | 0.864 | 0.853 | 0.864 | 0.853 | 0.864 | 1,705,128 | 0.8616 | 0.00% |
| 2003-10-28 | 0 | 3.925 | 3.850 | 3.925 | 3.850 | 3.925 | 208,400 | 815,150 | 3.9115 | 0.864 | 0.848 | 0.864 | 0.848 | 0.864 | 946,640 | 0.8611 | 0.00% |
| 2003-10-27 | 0 | 3.925 | 3.900 | 3.925 | 3.875 | 3.925 | 574,400 | 2,244,010 | 3.9067 | 0.864 | 0.859 | 0.864 | 0.853 | 0.864 | 2,609,165 | 0.8600 | 1.95% |
| 2003-10-24 | 0 | 3.850 | 3.850 | 3.875 | 3.800 | 3.900 | 410,095 | 1,570,052 | 3.8285 | 0.848 | 0.848 | 0.853 | 0.837 | 0.859 | 1,862,823 | 0.8428 | 0.00% |
| 2003-10-23 | 0 | 3.850 | 3.850 | 3.900 | 3.825 | 3.900 | 547,290 | 2,118,320 | 3.8706 | 0.848 | 0.848 | 0.859 | 0.842 | 0.859 | 2,486,020 | 0.8521 | -1.91% |
| 2003-10-22 | 0 | 3.925 | 3.900 | 3.925 | 3.925 | 3.925 | 264,000 | 1,036,200 | 3.9250 | 0.864 | 0.859 | 0.864 | 0.864 | 0.864 | 1,199,198 | 0.8641 | 0.00% |
| 2003-10-21 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.925 | 403,674 | 1,569,475 | 3.8880 | 0.864 | 0.864 | 0.870 | 0.848 | 0.864 | 1,833,656 | 0.8559 | 0.64% |
| 2003-10-20 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.900 | 246,138 | 959,368 | 3.8977 | 0.859 | 0.853 | 0.859 | 0.853 | 0.859 | 1,118,062 | 0.8581 | 0.00% |
| 2003-10-17 | 0 | 3.900 | 3.850 | 3.900 | 3.875 | 3.900 | 186,177 | 725,209 | 3.8953 | 0.859 | 0.848 | 0.859 | 0.853 | 0.859 | 845,694 | 0.8575 | 1.30% |
| 2003-10-16 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 143,259 | 557,394 | 3.8908 | 0.848 | 0.848 | 0.859 | 0.848 | 0.859 | 650,742 | 0.8566 | -1.28% |
| 2003-10-15 | 0 | 3.900 | 3.900 | 3.950 | 3.875 | 3.975 | 339,400 | 1,328,700 | 3.9148 | 0.859 | 0.859 | 0.870 | 0.853 | 0.875 | 1,541,697 | 0.8618 | 0.65% |
| 2003-10-14 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.900 | 374,040 | 1,443,700 | 3.8597 | 0.853 | 0.853 | 0.859 | 0.848 | 0.859 | 1,699,046 | 0.8497 | -0.64% |
| 2003-10-13 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 364,000 | 1,413,950 | 3.8845 | 0.859 | 0.848 | 0.859 | 0.848 | 0.859 | 1,653,440 | 0.8552 | 0.00% |
| 2003-10-10 | 0 | 3.900 | 3.875 | 3.900 | 3.800 | 3.900 | 300,400 | 1,163,190 | 3.8721 | 0.859 | 0.853 | 0.859 | 0.837 | 0.859 | 1,364,542 | 0.8524 | 1.30% |
| 2003-10-09 | 0 | 3.850 | 3.850 | 3.950 | 3.800 | 4.100 | 436,032 | 1,719,029 | 3.9424 | 0.848 | 0.848 | 0.870 | 0.837 | 0.903 | 1,980,639 | 0.8679 | -4.94% |
| 2003-10-08 | 0 | 4.050 | 4.200 | 4.400 | 3.725 | 4.300 | 644,364 | 2,447,660 | 3.7986 | 0.892 | 0.925 | 0.969 | 0.820 | 0.947 | 2,926,970 | 0.8362 | 9.46% |
| 2003-10-07 | 0 | 3.700 | 3.750 | 3.775 | 3.675 | 3.775 | 328,875 | 1,226,819 | 3.7304 | 0.815 | 0.826 | 0.831 | 0.809 | 0.831 | 1,493,888 | 0.8212 | -1.99% |
| 2003-10-06 | 0 | 3.775 | 3.725 | 3.775 | 3.675 | 3.775 | 654,800 | 2,449,720 | 3.7412 | 0.831 | 0.820 | 0.831 | 0.809 | 0.831 | 2,974,375 | 0.8236 | 0.67% |
| 2003-10-03 | 0 | 3.750 | 3.725 | 3.775 | 3.675 | 3.875 | 157,772 | 588,441 | 3.7297 | 0.826 | 0.820 | 0.831 | 0.809 | 0.853 | 716,666 | 0.8211 | 2.04% |
| 2003-10-02 | 0 | 3.675 | 3.625 | 3.675 | 3.625 | 3.725 | 392,400 | 1,439,250 | 3.6678 | 0.809 | 0.798 | 0.809 | 0.798 | 0.820 | 1,782,445 | 0.8075 | 3.52% |
| 2003-09-30 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.600 | 40,000 | 142,500 | 3.5625 | 0.782 | 0.782 | 0.793 | 0.782 | 0.793 | 181,697 | 0.7843 | 0.00% |
| 2003-09-29 | 0 | 3.550 | 3.550 | 3.600 | 3.450 | 3.550 | 94,000 | 331,700 | 3.5287 | 0.782 | 0.782 | 0.793 | 0.760 | 0.782 | 426,987 | 0.7768 | 0.00% |
| 2003-09-26 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.575 | 168,560 | 600,332 | 3.5615 | 0.782 | 0.776 | 0.787 | 0.782 | 0.787 | 765,670 | 0.7841 | 0.00% |
| 2003-09-25 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.650 | 394,334 | 1,424,219 | 3.6117 | 0.782 | 0.782 | 0.793 | 0.782 | 0.804 | 1,791,230 | 0.7951 | -3.40% |
| 2003-09-24 | 0 | 3.675 | 3.650 | 3.700 | 3.650 | 3.675 | 301,390 | 1,104,350 | 3.6642 | 0.809 | 0.804 | 0.815 | 0.804 | 0.809 | 1,369,039 | 0.8067 | 1.38% |
| 2003-09-23 | 0 | 3.625 | 3.625 | 3.650 | 3.550 | 3.625 | 302,000 | 1,088,150 | 3.6031 | 0.798 | 0.798 | 0.804 | 0.782 | 0.798 | 1,371,810 | 0.7932 | 1.40% |
| 2003-09-22 | 0 | 3.575 | 3.550 | 3.600 | 3.550 | 3.650 | 333,600 | 1,204,560 | 3.6108 | 0.787 | 0.782 | 0.793 | 0.782 | 0.804 | 1,515,351 | 0.7949 | -0.69% |
| 2003-09-19 | 0 | 3.600 | 3.600 | 3.650 | 3.575 | 3.825 | 586,000 | 2,175,550 | 3.7125 | 0.793 | 0.793 | 0.804 | 0.787 | 0.842 | 2,661,857 | 0.8173 | -5.26% |
| 2003-09-18 | 0 | 3.800 | 3.775 | 3.825 | 3.800 | 3.850 | 829,449 | 3,175,971 | 3.8290 | 0.837 | 0.831 | 0.842 | 0.837 | 0.848 | 3,767,704 | 0.8429 | -1.30% |
| 2003-09-17 | 0 | 3.850 | 3.825 | 3.875 | 3.775 | 3.900 | 713,400 | 2,762,020 | 3.8716 | 0.848 | 0.842 | 0.853 | 0.831 | 0.859 | 3,240,561 | 0.8523 | 0.65% |
| 2003-09-16 | 0 | 3.825 | 3.800 | 3.825 | 3.775 | 3.825 | 354,400 | 1,348,280 | 3.8044 | 0.842 | 0.837 | 0.842 | 0.831 | 0.842 | 1,609,833 | 0.8375 | 0.00% |
| 2003-09-15 | 0 | 3.825 | 3.800 | 3.825 | 3.650 | 3.825 | 995,600 | 3,722,765 | 3.7392 | 0.842 | 0.837 | 0.842 | 0.804 | 0.842 | 4,522,431 | 0.8232 | 4.79% |
| 2003-09-11 | 0 | 3.650 | 3.625 | 3.650 | 3.450 | 3.650 | 702,000 | 2,527,400 | 3.6003 | 0.804 | 0.798 | 0.804 | 0.760 | 0.804 | 3,188,777 | 0.7926 | 5.80% |
| 2003-09-10 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.525 | 674,821 | 2,355,750 | 3.4909 | 0.760 | 0.760 | 0.771 | 0.749 | 0.776 | 3,065,319 | 0.7685 | -2.82% |
| 2003-09-09 | 0 | 3.550 | 3.550 | 3.575 | 3.500 | 3.575 | 576,739 | 2,044,331 | 3.5446 | 0.782 | 0.782 | 0.787 | 0.771 | 0.787 | 2,619,789 | 0.7803 | 2.16% |
| 2003-09-08 | 0 | 3.475 | 3.475 | 3.525 | 3.475 | 3.525 | 22,000 | 76,850 | 3.4932 | 0.765 | 0.765 | 0.776 | 0.765 | 0.776 | 99,933 | 0.7690 | -1.42% |
| 2003-09-05 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.550 | 127,741 | 450,419 | 3.5260 | 0.776 | 0.776 | 0.782 | 0.771 | 0.782 | 580,253 | 0.7762 | -0.70% |
| 2003-09-04 | 0 | 3.550 | 3.575 | 3.600 | 3.500 | 3.525 | 174,800 | 613,820 | 3.5116 | 0.782 | 0.787 | 0.793 | 0.771 | 0.776 | 794,015 | 0.7731 | 1.43% |
| 2003-09-03 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.525 | 316,000 | 1,109,200 | 3.5101 | 0.771 | 0.765 | 0.771 | 0.771 | 0.776 | 1,435,404 | 0.7727 | 0.72% |
| 2003-09-02 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.500 | 61,106 | 213,010 | 3.4859 | 0.765 | 0.760 | 0.771 | 0.760 | 0.771 | 277,569 | 0.7674 | -2.80% |
| 2003-09-01 | 0 | 3.575 | 3.500 | 3.575 | 3.500 | 3.600 | 75,080 | 267,122 | 3.5578 | 0.787 | 0.771 | 0.787 | 0.771 | 0.793 | 341,045 | 0.7832 | -0.69% |
| 2003-08-29 | 0 | 3.600 | 3.550 | 3.600 | 3.450 | 3.600 | 182,000 | 642,350 | 3.5294 | 0.793 | 0.782 | 0.793 | 0.760 | 0.793 | 826,720 | 0.7770 | 5.88% |
| 2003-08-28 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.450 | 357,000 | 1,220,200 | 3.4179 | 0.749 | 0.737 | 0.749 | 0.737 | 0.760 | 1,621,643 | 0.7524 | 0.00% |
| 2003-08-27 | 0 | 3.400 | 3.300 | 3.400 | 3.300 | 3.400 | 150,800 | 506,360 | 3.3578 | 0.749 | 0.726 | 0.749 | 0.726 | 0.749 | 684,997 | 0.7392 | 3.03% |
| 2003-08-26 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 158,695 | 523,384 | 3.2980 | 0.726 | 0.726 | 0.732 | 0.726 | 0.726 | 720,859 | 0.7261 | -1.49% |
| 2003-08-25 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.375 | 230,000 | 769,650 | 3.3463 | 0.737 | 0.737 | 0.743 | 0.726 | 0.743 | 1,044,756 | 0.7367 | 0.00% |
| 2003-08-22 | 0 | 3.350 | 3.300 | 3.350 | 3.275 | 3.350 | 194,957 | 644,538 | 3.3061 | 0.737 | 0.726 | 0.737 | 0.721 | 0.737 | 885,576 | 0.7278 | 2.29% |
| 2003-08-21 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.300 | 177,204 | 582,333 | 3.2862 | 0.721 | 0.721 | 0.732 | 0.715 | 0.726 | 804,935 | 0.7235 | 0.77% |
| 2003-08-20 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.350 | 99,160 | 329,357 | 3.3215 | 0.715 | 0.710 | 0.715 | 0.710 | 0.715 | 464,285 | 0.7094 | 0.75% |
| 2003-08-19 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.375 | 432,899 | 1,448,935 | 3.3471 | 0.710 | 0.705 | 0.710 | 0.710 | 0.721 | 2,026,913 | 0.7148 | 0.00% |
| 2003-08-18 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 288,200 | 952,490 | 3.3050 | 0.710 | 0.705 | 0.710 | 0.705 | 0.710 | 1,349,406 | 0.7059 | 0.76% |
| 2003-08-15 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 581,200 | 1,917,990 | 3.3001 | 0.705 | 0.705 | 0.710 | 0.705 | 0.710 | 2,721,286 | 0.7048 | 0.00% |
| 2003-08-14 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 337,600 | 1,118,300 | 3.3125 | 0.705 | 0.705 | 0.710 | 0.705 | 0.710 | 1,580,705 | 0.7075 | -0.75% |
| 2003-08-13 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.350 | 411,649 | 1,376,727 | 3.3444 | 0.710 | 0.705 | 0.710 | 0.710 | 0.715 | 1,927,417 | 0.7143 | 0.00% |
| 2003-08-12 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 451,893 | 1,495,301 | 3.3090 | 0.710 | 0.705 | 0.710 | 0.705 | 0.710 | 2,115,846 | 0.7067 | 0.00% |
| 2003-08-11 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 330,800 | 1,095,960 | 3.3131 | 0.710 | 0.710 | 0.715 | 0.705 | 0.710 | 1,548,867 | 0.7076 | 0.00% |
| 2003-08-08 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 243,800 | 811,160 | 3.3272 | 0.710 | 0.710 | 0.715 | 0.710 | 0.715 | 1,141,517 | 0.7106 | -0.75% |
| 2003-08-07 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.375 | 453,361 | 1,511,993 | 3.3351 | 0.715 | 0.715 | 0.721 | 0.705 | 0.721 | 2,122,720 | 0.7123 | 0.75% |
| 2003-08-06 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.350 | 927,366 | 3,066,371 | 3.3065 | 0.710 | 0.699 | 0.710 | 0.699 | 0.715 | 4,342,099 | 0.7062 | 0.76% |
| 2003-08-05 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.350 | 626,117 | 2,077,424 | 3.3179 | 0.705 | 0.705 | 0.710 | 0.705 | 0.715 | 2,931,595 | 0.7086 | 0.76% |
| 2003-08-04 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.275 | 288,850 | 937,976 | 3.2473 | 0.699 | 0.699 | 0.705 | 0.683 | 0.699 | 1,352,449 | 0.6935 | -0.76% |
| 2003-08-01 | 0 | 3.300 | 3.275 | 3.300 | 3.100 | 3.300 | 1,547,777 | 5,028,938 | 3.2491 | 0.705 | 0.699 | 0.705 | 0.662 | 0.705 | 7,246,977 | 0.6939 | 6.45% |
| 2003-07-31 | 0 | 3.100 | 3.100 | 3.150 | 2.950 | 3.100 | 569,208 | 1,723,753 | 3.0283 | 0.662 | 0.662 | 0.673 | 0.630 | 0.662 | 2,665,137 | 0.6468 | 5.08% |
| 2003-07-30 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 224,722 | 667,652 | 2.9710 | 0.630 | 0.630 | 0.635 | 0.630 | 0.641 | 1,052,190 | 0.6345 | -1.67% |
| 2003-07-29 | 0 | 3.000 | 2.975 | 3.000 | 2.900 | 3.025 | 535,945 | 1,592,027 | 2.9705 | 0.641 | 0.635 | 0.641 | 0.619 | 0.646 | 2,509,393 | 0.6344 | 4.35% |
| 2003-07-28 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 2.900 | 230,440 | 660,639 | 2.8669 | 0.614 | 0.614 | 0.619 | 0.603 | 0.619 | 1,078,963 | 0.6123 | 0.88% |
| 2003-07-25 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.875 | 286,400 | 815,280 | 2.8466 | 0.609 | 0.609 | 0.614 | 0.603 | 0.614 | 1,340,978 | 0.6080 | -0.87% |
| 2003-07-24 | 0 | 2.875 | 2.825 | 2.875 | 2.775 | 2.900 | 516,410 | 1,470,868 | 2.8483 | 0.614 | 0.603 | 0.614 | 0.593 | 0.619 | 2,417,927 | 0.6083 | 0.00% |
| 2003-07-23 | 0 | 2.875 | 2.800 | 2.875 | 2.775 | 2.900 | 985,504 | 2,804,588 | 2.8458 | 0.614 | 0.598 | 0.614 | 0.593 | 0.619 | 4,614,311 | 0.6078 | 4.55% |
| 2003-07-22 | 0 | 2.750 | 2.700 | 2.750 | 2.675 | 2.750 | 699,717 | 1,900,781 | 2.7165 | 0.587 | 0.577 | 0.587 | 0.571 | 0.587 | 3,276,204 | 0.5802 | 0.92% |
| 2003-07-21 | 0 | 2.725 | 2.700 | 2.725 | 2.575 | 2.725 | 1,094,000 | 2,913,600 | 2.6633 | 0.582 | 0.577 | 0.582 | 0.550 | 0.582 | 5,122,310 | 0.5688 | 5.83% |
| 2003-07-18 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.575 | 236,000 | 601,650 | 2.5494 | 0.550 | 0.545 | 0.550 | 0.539 | 0.550 | 1,104,996 | 0.5445 | 1.98% |
| 2003-07-17 | 0 | 2.525 | 2.500 | 2.550 | 2.475 | 2.525 | 622,833 | 1,566,419 | 2.5150 | 0.539 | 0.534 | 0.545 | 0.529 | 0.539 | 2,916,219 | 0.5371 | 1.00% |
| 2003-07-16 | 0 | 2.500 | 2.475 | 2.525 | 2.400 | 2.600 | 648,274 | 1,630,395 | 2.5150 | 0.534 | 0.529 | 0.539 | 0.513 | 0.555 | 3,035,338 | 0.5371 | 4.17% |
| 2003-07-15 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 67,080 | 160,857 | 2.3980 | 0.513 | 0.507 | 0.513 | 0.507 | 0.518 | 314,081 | 0.5122 | -3.03% |
| 2003-07-14 | 0 | 2.475 | 2.400 | 2.475 | 2.350 | 2.475 | 116,800 | 280,870 | 2.4047 | 0.529 | 0.513 | 0.529 | 0.502 | 0.529 | 546,879 | 0.5136 | 5.32% |
| 2003-07-11 | 0 | 2.350 | 2.300 | 2.350 | 2.325 | 2.350 | 64,409 | 150,914 | 2.3431 | 0.502 | 0.491 | 0.502 | 0.497 | 0.502 | 301,575 | 0.5004 | 0.00% |
| 2003-07-10 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 56,728 | 131,952 | 2.3260 | 0.502 | 0.497 | 0.502 | 0.491 | 0.502 | 265,611 | 0.4968 | 2.17% |
| 2003-07-09 | 0 | 2.300 | 2.300 | 2.350 | 2.225 | 2.325 | 53,437 | 121,868 | 2.2806 | 0.491 | 0.491 | 0.502 | 0.475 | 0.497 | 250,202 | 0.4871 | -2.13% |
| 2003-07-08 | 0 | 2.350 | 2.300 | 2.350 | - | - | 2,683 | 5,903 | 2.2001 | 0.502 | 0.491 | 0.502 | - | - | 12,562 | 0.4699 | 0.00% |
| 2003-07-07 | 0 | 2.350 | 2.275 | 2.375 | 2.300 | 2.350 | 40,664 | 93,909 | 2.3094 | 0.502 | 0.486 | 0.507 | 0.491 | 0.502 | 190,396 | 0.4932 | 2.17% |
| 2003-07-04 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 319,406 | 734,388 | 2.2992 | 0.491 | 0.491 | 0.502 | 0.491 | 0.491 | 1,495,518 | 0.4911 | -1.08% |
| 2003-07-03 | 0 | 2.325 | 2.325 | 2.400 | 2.300 | 2.350 | 161,600 | 375,435 | 2.3232 | 0.497 | 0.497 | 0.513 | 0.491 | 0.502 | 756,641 | 0.4962 | -3.13% |
| 2003-07-02 | 0 | 2.400 | 2.325 | 2.400 | 2.450 | 2.450 | 15,360 | 37,632 | 2.4500 | 0.513 | 0.497 | 0.513 | 0.523 | 0.523 | 71,918 | 0.5233 | -1.03% |
| 2003-06-30 | 0 | 2.425 | 2.400 | 2.450 | 2.250 | 2.425 | 37,405 | 87,944 | 2.3511 | 0.518 | 0.513 | 0.523 | 0.481 | 0.518 | 175,137 | 0.5021 | 2.11% |
| 2003-06-27 | 0 | 2.375 | 2.375 | 2.450 | 2.325 | 2.350 | 10,400 | 24,240 | 2.3308 | 0.507 | 0.507 | 0.523 | 0.497 | 0.502 | 48,695 | 0.4978 | 1.06% |
| 2003-06-26 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 0.502 | 0.502 | 0.523 | 0.502 | 0.502 | 9,364 | 0.5019 | 0.00% |
| 2003-06-25 | 0 | 2.350 | 2.325 | 2.475 | - | - | 0 | 0 | - | 0.502 | 0.497 | 0.529 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 2.350 | 2.350 | 2.450 | 2.325 | 2.375 | 36,603 | 86,242 | 2.3561 | 0.502 | 0.502 | 0.523 | 0.497 | 0.507 | 171,382 | 0.5032 | -2.08% |
| 2003-06-23 | 0 | 2.400 | 2.400 | 2.475 | 2.400 | 2.500 | 52,000 | 127,800 | 2.4577 | 0.513 | 0.513 | 0.529 | 0.513 | 0.534 | 243,474 | 0.5249 | -4.00% |
| 2003-06-20 | 0 | 2.500 | 2.325 | 2.500 | 2.325 | 2.500 | 20,400 | 50,180 | 2.4598 | 0.534 | 0.497 | 0.534 | 0.497 | 0.534 | 95,517 | 0.5254 | 6.38% |
| 2003-06-19 | 0 | 2.350 | 2.325 | 2.475 | 2.325 | 2.525 | 21,800 | 52,940 | 2.4284 | 0.502 | 0.497 | 0.529 | 0.497 | 0.539 | 102,072 | 0.5187 | -1.05% |
| 2003-06-18 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 76,000 | 181,030 | 2.3820 | 0.507 | 0.507 | 0.513 | 0.507 | 0.513 | 355,846 | 0.5087 | -2.06% |
| 2003-06-17 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.425 | 423,600 | 1,026,680 | 2.4237 | 0.518 | 0.513 | 0.518 | 0.513 | 0.518 | 1,983,373 | 0.5176 | 0.00% |
| 2003-06-16 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 149,381 | 363,581 | 2.4339 | 0.518 | 0.518 | 0.523 | 0.518 | 0.523 | 699,429 | 0.5198 | -1.02% |
| 2003-06-13 | 0 | 2.450 | 2.450 | 2.500 | 2.425 | 2.500 | 78,518 | 192,941 | 2.4573 | 0.523 | 0.523 | 0.534 | 0.518 | 0.534 | 367,636 | 0.5248 | 0.00% |
| 2003-06-12 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 520,400 | 1,274,980 | 2.4500 | 0.523 | 0.518 | 0.523 | 0.523 | 0.523 | 2,436,609 | 0.5233 | -2.00% |
| 2003-06-11 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 40,418 | 101,383 | 2.5084 | 0.534 | 0.529 | 0.534 | 0.529 | 0.539 | 189,245 | 0.5357 | 0.00% |
| 2003-06-10 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.500 | 100,600 | 250,540 | 2.4905 | 0.534 | 0.529 | 0.534 | 0.523 | 0.534 | 471,028 | 0.5319 | 2.04% |
| 2003-06-09 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.575 | 116,972 | 289,995 | 2.4792 | 0.523 | 0.523 | 0.529 | 0.523 | 0.550 | 547,684 | 0.5295 | -2.00% |
| 2003-06-06 | 0 | 2.500 | 2.500 | 2.575 | 2.475 | 2.600 | 16,921 | 43,077 | 2.5458 | 0.534 | 0.534 | 0.550 | 0.529 | 0.555 | 79,227 | 0.5437 | -1.96% |
| 2003-06-05 | 0 | 0.510 | 0.510 | 0.520 | 0.475 | 0.530 | 4,881,654 | 2,490,466 | 0.5102 | 0.545 | 0.545 | 0.555 | 0.507 | 0.566 | 4,571,361 | 0.5448 | 2.00% |
| 2003-06-03 | 0 | 0.500 | 0.500 | 0.510 | 0.465 | 0.500 | 2,110,435 | 1,012,596 | 0.4798 | 0.534 | 0.534 | 0.545 | 0.497 | 0.534 | 1,976,289 | 0.5124 | 7.53% |
| 2003-06-02 | 0 | 0.465 | 0.460 | 0.470 | 0.460 | 0.470 | 1,092,641 | 503,456 | 0.4608 | 0.497 | 0.491 | 0.502 | 0.491 | 0.502 | 1,023,189 | 0.4920 | 0.00% |
| 2003-05-30 | 0 | 0.465 | 0.465 | 0.470 | 0.460 | 0.465 | 212,606 | 99,219 | 0.4667 | 0.497 | 0.497 | 0.502 | 0.491 | 0.497 | 199,092 | 0.4984 | -1.06% |
| 2003-05-29 | 0 | 0.470 | 0.470 | 0.475 | 0.470 | 0.470 | 204,001 | 95,880 | 0.4700 | 0.502 | 0.502 | 0.507 | 0.502 | 0.502 | 191,034 | 0.5019 | 1.08% |
| 2003-05-28 | 0 | 0.465 | 0.475 | 0.480 | 0.465 | 0.480 | 599,363 | 286,807 | 0.4785 | 0.497 | 0.507 | 0.513 | 0.497 | 0.513 | 561,266 | 0.5110 | -1.06% |
| 2003-05-27 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 25,047 | 11,751 | 0.4692 | 0.502 | 0.502 | 0.513 | 0.502 | 0.502 | 23,455 | 0.5010 | -2.08% |
| 2003-05-26 | 0 | 0.480 | 0.480 | 0.485 | 0.465 | 0.485 | 584,598 | 275,270 | 0.4709 | 0.513 | 0.513 | 0.518 | 0.497 | 0.518 | 547,439 | 0.5028 | 2.13% |
| 2003-05-23 | 0 | 0.470 | 0.470 | 0.475 | 0.460 | 0.470 | 747,451 | 347,878 | 0.4654 | 0.502 | 0.502 | 0.507 | 0.491 | 0.502 | 699,941 | 0.4970 | 3.30% |
| 2003-05-22 | 0 | 0.455 | 0.455 | 0.470 | 0.455 | 0.465 | 725,535 | 333,259 | 0.4593 | 0.486 | 0.486 | 0.502 | 0.486 | 0.497 | 679,418 | 0.4905 | -1.09% |
| 2003-05-21 | 0 | 0.460 | 0.460 | 0.470 | 0.455 | 0.460 | 208,000 | 95,090 | 0.4572 | 0.491 | 0.491 | 0.502 | 0.486 | 0.491 | 194,779 | 0.4882 | -4.17% |
| 2003-05-20 | 0 | 0.480 | 0.455 | 0.480 | - | - | 0 | 0 | - | 0.513 | 0.486 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 0.480 | 0.455 | 0.480 | 0.440 | 0.490 | 269,000 | 121,580 | 0.4520 | 0.513 | 0.486 | 0.513 | 0.470 | 0.523 | 251,902 | 0.4826 | 6.67% |
| 2003-05-16 | 0 | 0.450 | 0.450 | 0.460 | 0.450 | 0.455 | 419,208 | 189,219 | 0.4514 | 0.481 | 0.481 | 0.491 | 0.481 | 0.486 | 392,562 | 0.4820 | 0.00% |
| 2003-05-15 | 0 | 0.450 | 0.450 | 0.460 | 0.450 | 0.460 | 318,419 | 144,399 | 0.4535 | 0.481 | 0.481 | 0.491 | 0.481 | 0.491 | 298,179 | 0.4843 | -1.10% |
| 2003-05-14 | 0 | 0.455 | 0.450 | 0.455 | 0.455 | 0.460 | 254,000 | 116,240 | 0.4576 | 0.486 | 0.481 | 0.486 | 0.486 | 0.491 | 237,855 | 0.4887 | -1.09% |
| 2003-05-13 | 0 | 0.460 | 0.455 | 0.460 | 0.450 | 0.460 | 154,121 | 70,233 | 0.4557 | 0.491 | 0.486 | 0.491 | 0.481 | 0.491 | 144,325 | 0.4866 | -1.08% |
| 2003-05-12 | 0 | 0.465 | 0.450 | 0.465 | 0.455 | 0.465 | 320,601 | 147,385 | 0.4597 | 0.497 | 0.481 | 0.497 | 0.486 | 0.497 | 300,223 | 0.4909 | 0.00% |
| 2003-05-09 | 0 | 0.465 | 0.450 | 0.465 | 0.460 | 0.465 | 90,000 | 41,430 | 0.4603 | 0.497 | 0.481 | 0.497 | 0.491 | 0.497 | 84,279 | 0.4916 | 3.33% |
| 2003-05-07 | 0 | 0.450 | 0.450 | 0.465 | 0.450 | 0.455 | 415,211 | 188,433 | 0.4538 | 0.481 | 0.481 | 0.497 | 0.481 | 0.486 | 388,819 | 0.4846 | 0.00% |
| 2003-05-06 | 0 | 0.450 | 0.450 | 0.465 | 0.450 | 0.450 | 100,000 | 45,000 | 0.4500 | 0.481 | 0.481 | 0.497 | 0.481 | 0.481 | 93,644 | 0.4805 | -3.23% |
| 2003-05-05 | 0 | 0.465 | 0.450 | 0.465 | 0.440 | 0.465 | 74,000 | 32,610 | 0.4407 | 0.497 | 0.481 | 0.497 | 0.470 | 0.497 | 69,296 | 0.4706 | 0.00% |
| 2003-05-02 | 0 | 0.465 | 0.465 | 0.480 | 0.435 | 0.460 | 60,000 | 26,950 | 0.4492 | 0.497 | 0.497 | 0.513 | 0.465 | 0.491 | 56,186 | 0.4797 | 3.33% |
| 2003-04-30 | 0 | 0.450 | 0.450 | 0.460 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.491 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 0.450 | 0.440 | 0.475 | - | - | 0 | 0 | - | 0.481 | 0.470 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 0.450 | 0.440 | 0.475 | - | - | 0 | 0 | - | 0.481 | 0.470 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 0.450 | 0.445 | 0.450 | 0.440 | 0.450 | 32,000 | 14,280 | 0.4463 | 0.481 | 0.475 | 0.481 | 0.470 | 0.481 | 29,966 | 0.4765 | 0.00% |
| 2003-04-24 | 0 | 0.450 | 0.435 | 0.465 | 0.450 | 0.450 | 50,000 | 22,500 | 0.4500 | 0.481 | 0.465 | 0.497 | 0.481 | 0.481 | 46,822 | 0.4805 | 0.00% |
| 2003-04-23 | 0 | 0.450 | 0.440 | 0.475 | 0.450 | 0.450 | 40,000 | 18,000 | 0.4500 | 0.481 | 0.470 | 0.507 | 0.481 | 0.481 | 37,457 | 0.4805 | 0.00% |
| 2003-04-22 | 0 | 0.450 | 0.450 | 0.470 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.502 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 0.450 | 0.435 | 0.455 | 0.430 | 0.450 | 44,062 | 19,386 | 0.4400 | 0.481 | 0.465 | 0.486 | 0.459 | 0.481 | 41,261 | 0.4698 | 0.00% |
| 2003-04-16 | 0 | 0.450 | 0.445 | 0.470 | - | - | 0 | 0 | - | 0.481 | 0.475 | 0.502 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 0.450 | 0.440 | 0.460 | 0.445 | 0.465 | 468,000 | 212,050 | 0.4531 | 0.481 | 0.470 | 0.491 | 0.475 | 0.497 | 438,252 | 0.4839 | 0.00% |
| 2003-04-14 | 0 | 0.450 | 0.440 | 0.460 | 0.450 | 0.450 | 100,000 | 45,000 | 0.4500 | 0.481 | 0.470 | 0.491 | 0.481 | 0.481 | 93,644 | 0.4805 | 0.00% |
| 2003-04-11 | 0 | 0.450 | 0.450 | 0.470 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.502 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 0.450 | 0.450 | 0.480 | 0.450 | 0.460 | 492,000 | 224,480 | 0.4563 | 0.481 | 0.481 | 0.513 | 0.481 | 0.491 | 460,727 | 0.4872 | 0.00% |
| 2003-04-09 | 0 | 0.450 | 0.450 | 0.460 | 0.450 | 0.455 | 172,000 | 77,900 | 0.4529 | 0.481 | 0.481 | 0.491 | 0.481 | 0.486 | 161,067 | 0.4836 | -1.10% |
| 2003-04-08 | 0 | 0.455 | 0.455 | 0.460 | - | - | 0 | 0 | - | 0.486 | 0.486 | 0.491 | - | - | 0 | - | 1.11% |
| 2003-04-07 | 0 | 0.450 | 0.450 | 0.460 | 0.450 | 0.455 | 243,244 | 110,435 | 0.4540 | 0.481 | 0.481 | 0.491 | 0.481 | 0.486 | 227,783 | 0.4848 | -2.17% |
| 2003-04-04 | 0 | 0.460 | 0.455 | 0.460 | 0.460 | 0.460 | 191,247 | 87,974 | 0.4600 | 0.491 | 0.486 | 0.491 | 0.491 | 0.491 | 179,091 | 0.4912 | 1.10% |
| 2003-04-03 | 0 | 0.455 | 0.455 | 0.470 | 0.440 | 0.455 | 46,000 | 20,600 | 0.4478 | 0.486 | 0.486 | 0.502 | 0.470 | 0.486 | 43,076 | 0.4782 | 1.11% |
| 2003-04-02 | 0 | 0.450 | 0.450 | 0.470 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.502 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 0.450 | 0.450 | 0.460 | 0.450 | 0.450 | 104,000 | 46,800 | 0.4500 | 0.481 | 0.481 | 0.491 | 0.481 | 0.481 | 97,389 | 0.4805 | -3.23% |
| 2003-03-31 | 0 | 0.465 | 0.450 | 0.470 | - | - | 0 | 0 | - | 0.497 | 0.481 | 0.502 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 0.465 | 0.465 | 0.480 | 0.460 | 0.465 | 104,000 | 48,340 | 0.4648 | 0.497 | 0.497 | 0.513 | 0.491 | 0.497 | 97,389 | 0.4964 | 0.00% |
| 2003-03-27 | 0 | 0.465 | 0.465 | 0.475 | 0.465 | 0.465 | 50,000 | 23,250 | 0.4650 | 0.497 | 0.497 | 0.507 | 0.497 | 0.497 | 46,822 | 0.4966 | 0.00% |
| 2003-03-26 | 0 | 0.465 | 0.465 | 0.480 | 0.465 | 0.480 | 30,000 | 14,250 | 0.4750 | 0.497 | 0.497 | 0.513 | 0.497 | 0.513 | 28,093 | 0.5072 | 1.09% |
| 2003-03-25 | 0 | 0.460 | 0.460 | 0.475 | 0.460 | 0.460 | 30,000 | 13,800 | 0.4600 | 0.491 | 0.491 | 0.507 | 0.491 | 0.491 | 28,093 | 0.4912 | -2.13% |
| 2003-03-24 | 0 | 0.470 | 0.455 | 0.475 | - | - | 0 | 0 | - | 0.502 | 0.486 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 0.470 | 0.460 | 0.470 | 0.460 | 0.470 | 70,000 | 32,700 | 0.4671 | 0.502 | 0.491 | 0.502 | 0.491 | 0.502 | 65,551 | 0.4989 | 0.00% |
| 2003-03-20 | 0 | 0.470 | 0.460 | 0.480 | 0.470 | 0.470 | 100,000 | 47,000 | 0.4700 | 0.502 | 0.491 | 0.513 | 0.502 | 0.502 | 93,644 | 0.5019 | 0.00% |
| 2003-03-19 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 90,000 | 42,300 | 0.4700 | 0.502 | 0.502 | 0.513 | 0.502 | 0.502 | 84,279 | 0.5019 | 0.00% |
| 2003-03-18 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 22,000 | 10,340 | 0.4700 | 0.502 | 0.502 | 0.513 | 0.502 | 0.502 | 20,602 | 0.5019 | 0.00% |
| 2003-03-17 | 0 | 0.470 | 0.470 | 0.480 | - | - | 0 | 0 | - | 0.502 | 0.502 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 0.470 | 0.460 | 0.485 | 0.470 | 0.470 | 154,000 | 72,380 | 0.4700 | 0.502 | 0.491 | 0.518 | 0.502 | 0.502 | 144,211 | 0.5019 | 0.00% |
| 2003-03-13 | 0 | 0.470 | 0.470 | 0.480 | 0.460 | 0.480 | 157,082 | 72,907 | 0.4641 | 0.502 | 0.502 | 0.513 | 0.491 | 0.513 | 147,097 | 0.4956 | 0.00% |
| 2003-03-12 | 0 | 0.470 | 0.465 | 0.480 | - | - | 0 | 0 | - | 0.502 | 0.497 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 0.470 | 0.465 | 0.480 | 0.460 | 0.470 | 72,000 | 33,820 | 0.4697 | 0.502 | 0.497 | 0.513 | 0.491 | 0.502 | 67,423 | 0.5016 | 2.17% |
| 2003-03-10 | 0 | 0.460 | 0.460 | 0.480 | 0.460 | 0.460 | 34,551 | 15,882 | 0.4597 | 0.491 | 0.491 | 0.513 | 0.491 | 0.491 | 32,355 | 0.4909 | -5.15% |
| 2003-03-07 | 0 | 0.485 | 0.465 | 0.485 | 0.465 | 0.485 | 211,410 | 99,555 | 0.4709 | 0.518 | 0.497 | 0.518 | 0.497 | 0.518 | 197,972 | 0.5029 | 4.30% |
| 2003-03-06 | 0 | 0.465 | 0.460 | 0.480 | 0.465 | 0.465 | 150,000 | 69,750 | 0.4650 | 0.497 | 0.491 | 0.513 | 0.497 | 0.497 | 140,466 | 0.4966 | 0.00% |
| 2003-03-05 | 0 | 0.465 | 0.465 | 0.470 | 0.465 | 0.465 | 200,000 | 93,000 | 0.4650 | 0.497 | 0.497 | 0.502 | 0.497 | 0.497 | 187,287 | 0.4966 | -1.06% |
| 2003-03-04 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 17,600 | 8,240 | 0.4682 | 0.502 | 0.502 | 0.513 | 0.502 | 0.502 | 16,481 | 0.5000 | -2.08% |
| 2003-03-03 | 0 | 0.480 | 0.475 | 0.485 | 0.480 | 0.480 | 110,000 | 52,800 | 0.4800 | 0.513 | 0.507 | 0.518 | 0.513 | 0.513 | 103,008 | 0.5126 | 1.05% |
| 2003-02-28 | 0 | 0.475 | 0.475 | 0.480 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 0.475 | 0.475 | 0.480 | 0.470 | 0.475 | 172,000 | 81,040 | 0.4712 | 0.507 | 0.507 | 0.513 | 0.502 | 0.507 | 161,067 | 0.5031 | -2.06% |
| 2003-02-26 | 0 | 0.485 | 0.475 | 0.485 | - | - | 0 | 0 | - | 0.518 | 0.507 | 0.518 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 0.485 | 0.485 | 0.490 | 0.485 | 0.490 | 355,000 | 173,750 | 0.4894 | 0.518 | 0.518 | 0.523 | 0.518 | 0.523 | 332,435 | 0.5227 | -3.00% |
| 2003-02-24 | 0 | 0.500 | 0.490 | 0.500 | 0.480 | 0.500 | 1,148,000 | 561,300 | 0.4889 | 0.534 | 0.523 | 0.534 | 0.513 | 0.534 | 1,075,030 | 0.5221 | 4.17% |
| 2003-02-21 | 0 | 0.480 | 0.470 | 0.480 | 0.455 | 0.480 | 466,463 | 222,591 | 0.4772 | 0.513 | 0.502 | 0.513 | 0.486 | 0.513 | 436,813 | 0.5096 | 3.23% |
| 2003-02-20 | 0 | 0.465 | 0.465 | 0.480 | - | - | 0 | 0 | - | 0.497 | 0.497 | 0.513 | - | - | 0 | - | 1.09% |
| 2003-02-19 | 0 | 0.460 | 0.460 | 0.475 | 0.460 | 0.470 | 224,000 | 105,040 | 0.4689 | 0.491 | 0.491 | 0.507 | 0.491 | 0.502 | 209,762 | 0.5008 | -2.13% |
| 2003-02-18 | 0 | 0.470 | 0.460 | 0.480 | 0.460 | 0.470 | 802,000 | 372,920 | 0.4650 | 0.502 | 0.491 | 0.513 | 0.491 | 0.502 | 751,022 | 0.4965 | 1.08% |
| 2003-02-17 | 0 | 0.465 | 0.465 | 0.475 | - | - | 0 | 0 | - | 0.497 | 0.497 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 0.465 | 0.465 | 0.485 | 0.465 | 0.465 | 10,000 | 4,650 | 0.4650 | 0.497 | 0.497 | 0.518 | 0.497 | 0.497 | 9,364 | 0.4966 | 0.00% |
| 2003-02-13 | 0 | 0.465 | 0.465 | 0.485 | - | - | 0 | 0 | - | 0.497 | 0.497 | 0.518 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 0.465 | 0.445 | 0.480 | 0.465 | 0.465 | 42,000 | 19,530 | 0.4650 | 0.497 | 0.475 | 0.513 | 0.497 | 0.497 | 39,330 | 0.4966 | 0.00% |
| 2003-02-11 | 0 | 0.465 | 0.465 | 0.480 | - | - | 0 | 0 | - | 0.497 | 0.497 | 0.513 | - | - | 0 | - | 1.09% |
| 2003-02-10 | 0 | 0.460 | 0.460 | 0.480 | 0.460 | 0.460 | 22,000 | 10,120 | 0.4600 | 0.491 | 0.491 | 0.513 | 0.491 | 0.491 | 20,602 | 0.4912 | -4.17% |
| 2003-02-07 | 0 | 0.480 | 0.465 | 0.485 | 0.480 | 0.480 | 100,000 | 48,000 | 0.4800 | 0.513 | 0.497 | 0.518 | 0.513 | 0.513 | 93,644 | 0.5126 | 1.05% |
| 2003-02-06 | 0 | 0.475 | 0.460 | 0.475 | 0.475 | 0.475 | 100,000 | 47,500 | 0.4750 | 0.507 | 0.491 | 0.507 | 0.507 | 0.507 | 93,644 | 0.5072 | 1.06% |
| 2003-02-05 | 0 | 0.470 | 0.460 | 0.480 | 0.470 | 0.470 | 50,000 | 23,500 | 0.4700 | 0.502 | 0.491 | 0.513 | 0.502 | 0.502 | 46,822 | 0.5019 | -2.08% |
| 2003-02-04 | 0 | 0.480 | 0.480 | 0.485 | 0.460 | 0.460 | 26,000 | 11,960 | 0.4600 | 0.513 | 0.513 | 0.518 | 0.491 | 0.491 | 24,347 | 0.4912 | 0.00% |
| 2003-01-30 | 0 | 0.480 | 0.465 | 0.480 | 0.480 | 0.480 | 50,000 | 24,000 | 0.4800 | 0.513 | 0.497 | 0.513 | 0.513 | 0.513 | 46,822 | 0.5126 | 2.13% |
| 2003-01-29 | 0 | 0.470 | 0.460 | 0.480 | - | - | 0 | 0 | - | 0.502 | 0.491 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 0.470 | 0.460 | 0.480 | 0.460 | 0.470 | 110,000 | 51,600 | 0.4691 | 0.502 | 0.491 | 0.513 | 0.491 | 0.502 | 103,008 | 0.5009 | -2.08% |
| 2003-01-27 | 0 | 0.480 | 0.460 | 0.480 | 0.460 | 0.480 | 175,444 | 82,661 | 0.4712 | 0.513 | 0.491 | 0.513 | 0.491 | 0.513 | 164,292 | 0.5031 | 2.13% |
| 2003-01-24 | 0 | 0.470 | 0.470 | - | 0.470 | 0.470 | 66,401 | 31,192 | 0.4698 | 0.502 | 0.502 | - | 0.502 | 0.502 | 62,180 | 0.5016 | 0.00% |
| 2003-01-23 | 0 | 0.470 | 0.470 | 0.485 | 0.470 | 0.470 | 21,000 | 9,850 | 0.4690 | 0.502 | 0.502 | 0.518 | 0.502 | 0.502 | 19,665 | 0.5009 | 0.00% |
| 2003-01-22 | 0 | 0.470 | 0.460 | 0.485 | - | - | 0 | 0 | - | 0.502 | 0.491 | 0.518 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 0.470 | 0.470 | 0.485 | 0.470 | 0.470 | 32,313 | 15,178 | 0.4697 | 0.502 | 0.502 | 0.518 | 0.502 | 0.502 | 30,259 | 0.5016 | -1.05% |
| 2003-01-20 | 0 | 0.475 | 0.465 | 0.485 | 0.475 | 0.475 | 98,000 | 46,550 | 0.4750 | 0.507 | 0.497 | 0.518 | 0.507 | 0.507 | 91,771 | 0.5072 | -2.06% |
| 2003-01-17 | 0 | 0.485 | 0.480 | 0.485 | 0.475 | 0.485 | 492,755 | 236,250 | 0.4794 | 0.518 | 0.513 | 0.518 | 0.507 | 0.518 | 461,434 | 0.5120 | 2.11% |
| 2003-01-16 | 0 | 0.475 | 0.475 | 0.480 | 0.475 | 0.475 | 36,000 | 17,100 | 0.4750 | 0.507 | 0.507 | 0.513 | 0.507 | 0.507 | 33,712 | 0.5072 | 0.00% |
| 2003-01-15 | 0 | 0.475 | 0.475 | 0.480 | 0.475 | 0.480 | 70,000 | 33,350 | 0.4764 | 0.507 | 0.507 | 0.513 | 0.507 | 0.513 | 65,551 | 0.5088 | -1.04% |
| 2003-01-14 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 60,000 | 28,800 | 0.4800 | 0.513 | 0.513 | 0.523 | 0.513 | 0.513 | 56,186 | 0.5126 | 0.00% |
| 2003-01-13 | 0 | 0.480 | 0.480 | 0.495 | 0.475 | 0.480 | 53,000 | 25,250 | 0.4764 | 0.513 | 0.513 | 0.529 | 0.507 | 0.513 | 49,631 | 0.5088 | 0.00% |
| 2003-01-10 | 0 | 0.480 | 0.475 | 0.480 | 0.470 | 0.500 | 882,000 | 423,900 | 0.4806 | 0.513 | 0.507 | 0.513 | 0.502 | 0.534 | 825,937 | 0.5132 | 2.13% |
| 2003-01-09 | 0 | 0.470 | 0.465 | 0.470 | 0.465 | 0.470 | 148,000 | 69,320 | 0.4684 | 0.502 | 0.497 | 0.502 | 0.497 | 0.502 | 138,593 | 0.5002 | 2.17% |
| 2003-01-08 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.485 | 112,000 | 53,900 | 0.4813 | 0.491 | 0.491 | 0.502 | 0.491 | 0.502 | 108,301 | 0.4977 | -1.04% |
| 2003-01-07 | 0 | 0.480 | 0.470 | 0.490 | 0.480 | 0.480 | 240,000 | 115,200 | 0.4800 | 0.496 | 0.486 | 0.507 | 0.496 | 0.496 | 232,073 | 0.4964 | -1.03% |
| 2003-01-06 | 0 | 0.485 | 0.480 | 0.490 | 0.485 | 0.485 | 20,001 | 9,700 | 0.4850 | 0.502 | 0.496 | 0.507 | 0.502 | 0.502 | 19,340 | 0.5015 | 1.04% |
| 2003-01-03 | 0 | 0.480 | 0.470 | 0.490 | - | - | 0 | 0 | - | 0.496 | 0.486 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 0.480 | 0.470 | 0.480 | 0.480 | 0.480 | 22,000 | 10,560 | 0.4800 | 0.496 | 0.486 | 0.496 | 0.496 | 0.496 | 21,273 | 0.4964 | 4.35% |
| 2002-12-31 | 0 | 0.460 | 0.460 | 0.480 | 0.460 | 0.460 | 9,000 | 4,100 | 0.4556 | 0.476 | 0.476 | 0.496 | 0.476 | 0.476 | 8,703 | 0.4711 | -1.08% |
| 2002-12-30 | 0 | 0.465 | 0.465 | 0.530 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.548 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 0.465 | 0.465 | 0.500 | 0.465 | 0.475 | 118,000 | 55,830 | 0.4731 | 0.481 | 0.481 | 0.517 | 0.481 | 0.491 | 114,103 | 0.4893 | -3.12% |
| 2002-12-24 | 0 | 0.480 | 0.475 | 0.560 | - | - | 0 | 0 | - | 0.496 | 0.491 | 0.579 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.480 | 0.475 | 0.500 | - | - | 0 | 0 | - | 0.496 | 0.491 | 0.517 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.480 | 0.470 | 0.500 | 0.480 | 0.480 | 30,000 | 14,400 | 0.4800 | 0.496 | 0.486 | 0.517 | 0.496 | 0.496 | 29,009 | 0.4964 | 0.00% |
| 2002-12-19 | 0 | 0.480 | 0.480 | 0.495 | 0.460 | 0.480 | 158,000 | 73,860 | 0.4675 | 0.496 | 0.496 | 0.512 | 0.476 | 0.496 | 152,782 | 0.4834 | 2.13% |
| 2002-12-18 | 0 | 0.470 | 0.485 | 0.490 | 0.470 | 0.480 | 42,464 | 19,955 | 0.4699 | 0.486 | 0.502 | 0.507 | 0.486 | 0.496 | 41,062 | 0.4860 | -2.08% |
| 2002-12-17 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.490 | 169,000 | 82,300 | 0.4870 | 0.496 | 0.496 | 0.507 | 0.496 | 0.507 | 163,418 | 0.5036 | -2.04% |
| 2002-12-16 | 0 | 0.490 | 0.490 | 0.500 | 0.475 | 0.480 | 220,000 | 105,250 | 0.4784 | 0.507 | 0.507 | 0.517 | 0.491 | 0.496 | 212,734 | 0.4947 | -1.01% |
| 2002-12-13 | 0 | 0.495 | 0.485 | 0.495 | 0.490 | 0.495 | 84,000 | 41,330 | 0.4920 | 0.512 | 0.502 | 0.512 | 0.507 | 0.512 | 81,226 | 0.5088 | 5.32% |
| 2002-12-12 | 0 | 0.470 | 0.470 | 0.495 | 0.465 | 0.470 | 87,400 | 40,800 | 0.4668 | 0.486 | 0.486 | 0.512 | 0.481 | 0.486 | 84,513 | 0.4828 | -1.05% |
| 2002-12-11 | 0 | 0.475 | 0.475 | 0.540 | 0.470 | 0.470 | 30,000 | 14,100 | 0.4700 | 0.491 | 0.491 | 0.558 | 0.486 | 0.486 | 29,009 | 0.4861 | 2.15% |
| 2002-12-10 | 0 | 0.465 | 0.465 | 0.490 | 0.465 | 0.470 | 74,000 | 34,660 | 0.4684 | 0.481 | 0.481 | 0.507 | 0.481 | 0.486 | 71,556 | 0.4844 | -1.06% |
| 2002-12-09 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 14,000 | 6,580 | 0.4700 | 0.486 | 0.486 | 0.496 | 0.486 | 0.486 | 13,538 | 0.4861 | 0.00% |
| 2002-12-06 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 12,200 | 5,730 | 0.4697 | 0.486 | 0.486 | 0.496 | 0.486 | 0.486 | 11,797 | 0.4857 | -3.09% |
| 2002-12-05 | 0 | 0.485 | 0.475 | 0.490 | - | - | 0 | 0 | - | 0.502 | 0.491 | 0.507 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.485 | 0.485 | 0.490 | 0.485 | 0.490 | 360,945 | 176,444 | 0.4888 | 0.502 | 0.502 | 0.507 | 0.502 | 0.507 | 349,024 | 0.5055 | 1.04% |
| 2002-12-03 | 0 | 0.480 | 0.480 | 0.495 | 0.480 | 0.480 | 74,000 | 35,520 | 0.4800 | 0.496 | 0.496 | 0.512 | 0.496 | 0.496 | 71,556 | 0.4964 | 0.00% |
| 2002-12-02 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 11,000 | 5,260 | 0.4782 | 0.496 | 0.496 | 0.507 | 0.496 | 0.496 | 10,637 | 0.4945 | -2.04% |
| 2002-11-29 | 0 | 0.490 | 0.485 | 0.495 | 0.485 | 0.490 | 186,000 | 90,420 | 0.4861 | 0.507 | 0.502 | 0.512 | 0.502 | 0.507 | 179,857 | 0.5027 | 4.26% |
| 2002-11-28 | 0 | 0.470 | 0.470 | 0.500 | 0.465 | 0.475 | 145,000 | 68,470 | 0.4722 | 0.486 | 0.486 | 0.517 | 0.481 | 0.491 | 140,211 | 0.4883 | -1.05% |
| 2002-11-27 | 0 | 0.475 | 0.475 | 0.540 | 0.470 | 0.470 | 3,400 | 1,556 | 0.4576 | 0.491 | 0.491 | 0.558 | 0.486 | 0.486 | 3,288 | 0.4733 | 1.06% |
| 2002-11-26 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.475 | 110,000 | 51,950 | 0.4723 | 0.486 | 0.486 | 0.496 | 0.486 | 0.491 | 106,367 | 0.4884 | -1.05% |
| 2002-11-25 | 0 | 0.475 | 0.475 | 0.480 | 0.475 | 0.475 | 22,000 | 10,450 | 0.4750 | 0.491 | 0.491 | 0.496 | 0.491 | 0.491 | 21,273 | 0.4912 | 0.00% |
| 2002-11-22 | 0 | 0.475 | 0.475 | 0.480 | 0.475 | 0.475 | 40,891 | 19,405 | 0.4746 | 0.491 | 0.491 | 0.496 | 0.491 | 0.491 | 39,540 | 0.4908 | -2.06% |
| 2002-11-21 | 0 | 0.485 | 0.475 | 0.485 | - | - | 1,000 | 450 | 0.4500 | 0.502 | 0.491 | 0.502 | - | - | 967 | 0.4654 | 0.00% |
| 2002-11-20 | 0 | 0.485 | 0.480 | 0.485 | 0.485 | 0.485 | 70,000 | 33,950 | 0.4850 | 0.502 | 0.496 | 0.502 | 0.502 | 0.502 | 67,688 | 0.5016 | 1.04% |
| 2002-11-19 | 0 | 0.480 | 0.475 | 0.480 | - | - | 0 | 0 | - | 0.496 | 0.491 | 0.496 | - | - | 0 | - | 0.00% |
| 2002-11-18 | 0 | 0.480 | 0.475 | 0.490 | 0.480 | 0.480 | 102,040 | 48,979 | 0.4800 | 0.496 | 0.491 | 0.507 | 0.496 | 0.496 | 98,670 | 0.4964 | 0.00% |
| 2002-11-15 | 0 | 0.480 | 0.480 | 0.500 | 0.470 | 0.480 | 120,000 | 57,500 | 0.4792 | 0.496 | 0.496 | 0.517 | 0.486 | 0.496 | 116,037 | 0.4955 | 0.00% |
| 2002-11-14 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 42,016 | 20,167 | 0.4800 | 0.496 | 0.496 | 0.507 | 0.496 | 0.496 | 40,628 | 0.4964 | 2.13% |
| 2002-11-13 | 0 | 0.470 | 0.470 | 0.475 | 0.470 | 0.475 | 284,000 | 134,740 | 0.4744 | 0.486 | 0.486 | 0.491 | 0.486 | 0.491 | 274,620 | 0.4906 | -1.05% |
| 2002-11-12 | 0 | 0.475 | 0.475 | 0.480 | 0.475 | 0.475 | 107,000 | 50,805 | 0.4748 | 0.491 | 0.491 | 0.496 | 0.491 | 0.491 | 103,466 | 0.4910 | 1.06% |
| 2002-11-11 | 0 | 0.470 | 0.470 | 0.485 | 0.470 | 0.470 | 35,200 | 16,520 | 0.4693 | 0.486 | 0.486 | 0.502 | 0.486 | 0.486 | 34,037 | 0.4853 | -1.05% |
| 2002-11-08 | 0 | 0.475 | 0.470 | 0.485 | - | - | 0 | 0 | - | 0.491 | 0.486 | 0.502 | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.480 | 60,000 | 28,730 | 0.4788 | 0.491 | 0.491 | 0.502 | 0.491 | 0.496 | 58,018 | 0.4952 | 2.15% |
| 2002-11-06 | 0 | 0.465 | 0.465 | 0.485 | 0.460 | 0.465 | 118,000 | 54,800 | 0.4644 | 0.481 | 0.481 | 0.502 | 0.476 | 0.481 | 114,103 | 0.4803 | -1.06% |
| 2002-11-05 | 0 | 0.470 | 0.465 | 0.470 | - | - | 0 | 0 | - | 0.486 | 0.481 | 0.486 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.480 | 72,000 | 33,880 | 0.4706 | 0.486 | 0.486 | 0.496 | 0.486 | 0.496 | 69,622 | 0.4866 | 0.00% |
| 2002-11-01 | 0 | 0.470 | 0.470 | 0.480 | 0.470 | 0.470 | 55,000 | 25,830 | 0.4696 | 0.486 | 0.486 | 0.496 | 0.486 | 0.486 | 53,184 | 0.4857 | -2.08% |
| 2002-10-31 | 0 | 0.480 | 0.480 | 0.485 | 0.480 | 0.480 | 496,000 | 238,080 | 0.4800 | 0.496 | 0.496 | 0.502 | 0.496 | 0.496 | 479,619 | 0.4964 | 0.00% |
| 2002-10-30 | 0 | 0.480 | 0.470 | 0.485 | 0.470 | 0.480 | 68,000 | 32,620 | 0.4797 | 0.496 | 0.486 | 0.502 | 0.486 | 0.496 | 65,754 | 0.4961 | 2.13% |
| 2002-10-29 | 0 | 0.470 | 0.470 | 0.485 | 0.465 | 0.470 | 200,944 | 94,190 | 0.4687 | 0.486 | 0.486 | 0.502 | 0.481 | 0.486 | 194,307 | 0.4847 | -2.08% |
| 2002-10-28 | 0 | 0.480 | 0.475 | 0.485 | 0.470 | 0.480 | 328,000 | 157,190 | 0.4792 | 0.496 | 0.491 | 0.502 | 0.486 | 0.496 | 317,167 | 0.4956 | 1.05% |
| 2002-10-25 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.475 | 162,000 | 76,920 | 0.4748 | 0.491 | 0.491 | 0.502 | 0.491 | 0.491 | 156,650 | 0.4910 | -1.04% |
| 2002-10-24 | 0 | 0.480 | 0.480 | 0.485 | 0.465 | 0.480 | 770,000 | 364,930 | 0.4739 | 0.496 | 0.496 | 0.502 | 0.481 | 0.496 | 744,569 | 0.4901 | 3.23% |
| 2002-10-23 | 0 | 0.465 | 0.465 | 0.470 | 0.465 | 0.465 | 240,000 | 111,600 | 0.4650 | 0.481 | 0.481 | 0.486 | 0.481 | 0.481 | 232,073 | 0.4809 | 3.33% |
| 2002-10-22 | 0 | 0.450 | 0.450 | 0.455 | 0.450 | 0.450 | 426,000 | 191,700 | 0.4500 | 0.465 | 0.465 | 0.471 | 0.465 | 0.465 | 411,930 | 0.4654 | 0.00% |
| 2002-10-21 | 0 | 0.450 | 0.450 | 0.485 | 0.450 | 0.450 | 7,525 | 3,356 | 0.4460 | 0.465 | 0.465 | 0.502 | 0.465 | 0.465 | 7,276 | 0.4612 | 0.00% |
| 2002-10-18 | 0 | 0.450 | 0.450 | 0.470 | 0.440 | 0.440 | 19,800 | 8,658 | 0.4373 | 0.465 | 0.465 | 0.486 | 0.455 | 0.455 | 19,146 | 0.4522 | -3.23% |
| 2002-10-17 | 0 | 0.465 | 0.465 | 0.480 | 0.460 | 0.465 | 141,719 | 65,436 | 0.4617 | 0.481 | 0.481 | 0.496 | 0.476 | 0.481 | 137,038 | 0.4775 | 3.33% |
| 2002-10-16 | 0 | 0.450 | 0.450 | 0.480 | 0.450 | 0.450 | 6,600 | 2,952 | 0.4473 | 0.465 | 0.465 | 0.496 | 0.465 | 0.465 | 6,382 | 0.4625 | -1.10% |
| 2002-10-15 | 0 | 0.455 | 0.455 | 0.475 | 0.450 | 0.450 | 10,000 | 4,500 | 0.4500 | 0.471 | 0.471 | 0.491 | 0.465 | 0.465 | 9,670 | 0.4654 | 1.11% |
| 2002-10-11 | 0 | 0.450 | 0.435 | 0.475 | 0.450 | 0.450 | 38,000 | 17,100 | 0.4500 | 0.465 | 0.450 | 0.491 | 0.465 | 0.465 | 36,745 | 0.4654 | 0.00% |
| 2002-10-10 | 0 | 0.450 | 0.420 | 0.465 | - | - | 0 | 0 | - | 0.465 | 0.434 | 0.481 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 0.450 | 0.440 | 0.465 | 0.430 | 0.450 | 68,000 | 30,240 | 0.4447 | 0.465 | 0.455 | 0.481 | 0.445 | 0.465 | 65,754 | 0.4599 | 3.45% |
| 2002-10-08 | 0 | 0.435 | 0.435 | 0.450 | 0.430 | 0.435 | 72,087 | 31,146 | 0.4321 | 0.450 | 0.450 | 0.465 | 0.445 | 0.450 | 69,706 | 0.4468 | 1.16% |
| 2002-10-07 | 0 | 0.430 | 0.430 | 0.480 | 0.430 | 0.430 | 24,200 | 10,402 | 0.4298 | 0.445 | 0.445 | 0.496 | 0.445 | 0.445 | 23,401 | 0.4445 | -4.44% |
| 2002-10-04 | 0 | 0.450 | 0.430 | 0.460 | - | - | 0 | 0 | - | 0.465 | 0.445 | 0.476 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 0.450 | 0.440 | 0.490 | 0.440 | 0.450 | 108,000 | 47,720 | 0.4419 | 0.465 | 0.455 | 0.507 | 0.455 | 0.465 | 104,433 | 0.4569 | 0.00% |
| 2002-10-02 | 0 | 0.450 | 0.450 | 0.455 | 0.450 | 0.455 | 84,000 | 38,150 | 0.4542 | 0.465 | 0.465 | 0.471 | 0.465 | 0.471 | 81,226 | 0.4697 | -1.10% |
| 2002-09-30 | 0 | 0.455 | 0.450 | 0.485 | 0.455 | 0.455 | 400,000 | 182,000 | 0.4550 | 0.471 | 0.465 | 0.502 | 0.471 | 0.471 | 386,789 | 0.4705 | 0.00% |
| 2002-09-27 | 0 | 0.455 | 0.455 | 0.470 | 0.455 | 0.455 | 1,014,000 | 461,370 | 0.4550 | 0.471 | 0.471 | 0.486 | 0.471 | 0.471 | 980,510 | 0.4705 | 0.00% |
| 2002-09-26 | 0 | 0.455 | 0.450 | 0.490 | 0.455 | 0.460 | 400,000 | 183,000 | 0.4575 | 0.471 | 0.465 | 0.507 | 0.471 | 0.476 | 386,789 | 0.4731 | -1.09% |
| 2002-09-25 | 0 | 0.460 | 0.460 | 0.490 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.507 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 0.460 | 0.460 | 0.470 | 0.460 | 0.470 | 46,000 | 21,180 | 0.4604 | 0.476 | 0.476 | 0.486 | 0.476 | 0.486 | 44,481 | 0.4762 | 0.00% |
| 2002-09-23 | 0 | 0.460 | 0.460 | 0.490 | 0.460 | 0.460 | 62,000 | 28,520 | 0.4600 | 0.476 | 0.476 | 0.507 | 0.476 | 0.476 | 59,952 | 0.4757 | 1.10% |
| 2002-09-20 | 0 | 0.455 | 0.455 | 0.480 | 0.450 | 0.455 | 86,452 | 39,224 | 0.4537 | 0.471 | 0.471 | 0.496 | 0.465 | 0.471 | 83,597 | 0.4692 | -1.09% |
| 2002-09-19 | 0 | 0.460 | 0.460 | 0.490 | 0.455 | 0.460 | 61,000 | 27,985 | 0.4588 | 0.476 | 0.476 | 0.507 | 0.471 | 0.476 | 58,985 | 0.4744 | 0.00% |
| 2002-09-18 | 0 | 0.460 | 0.460 | 0.465 | 0.460 | 0.460 | 150,000 | 69,000 | 0.4600 | 0.476 | 0.476 | 0.481 | 0.476 | 0.476 | 145,046 | 0.4757 | 0.00% |
| 2002-09-17 | 0 | 0.460 | 0.460 | 0.470 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.486 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 0.460 | 0.460 | 0.485 | 0.460 | 0.460 | 10,000 | 4,600 | 0.4600 | 0.476 | 0.476 | 0.502 | 0.476 | 0.476 | 9,670 | 0.4757 | -1.08% |
| 2002-09-13 | 0 | 0.465 | 0.465 | 0.485 | 0.465 | 0.465 | 40,000 | 18,600 | 0.4650 | 0.481 | 0.481 | 0.502 | 0.481 | 0.481 | 38,679 | 0.4809 | 0.00% |
| 2002-09-12 | 0 | 0.465 | 0.465 | 0.485 | 0.465 | 0.485 | 44,000 | 20,660 | 0.4695 | 0.481 | 0.481 | 0.502 | 0.481 | 0.502 | 42,547 | 0.4856 | 0.00% |
| 2002-09-11 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 80,000 | 38,400 | 0.4800 | 0.481 | 0.481 | 0.491 | 0.481 | 0.481 | 79,853 | 0.4809 | 0.00% |
| 2002-09-10 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 260,000 | 124,800 | 0.4800 | 0.481 | 0.481 | 0.491 | 0.481 | 0.481 | 259,523 | 0.4809 | -1.03% |
| 2002-09-09 | 0 | 0.485 | 0.485 | 0.490 | 0.485 | 0.485 | 104,000 | 50,440 | 0.4850 | 0.486 | 0.486 | 0.491 | 0.486 | 0.486 | 103,809 | 0.4859 | 2.11% |
| 2002-09-06 | 0 | 0.475 | 0.475 | 0.480 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.481 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.475 | 64,000 | 30,400 | 0.4750 | 0.476 | 0.476 | 0.486 | 0.476 | 0.476 | 63,883 | 0.4759 | 1.06% |
| 2002-09-04 | 0 | 0.470 | 0.470 | 0.485 | 0.470 | 0.470 | 50,000 | 23,500 | 0.4700 | 0.471 | 0.471 | 0.486 | 0.471 | 0.471 | 49,908 | 0.4709 | 0.00% |
| 2002-09-03 | 0 | 0.470 | 0.470 | 0.485 | 0.465 | 0.470 | 374,000 | 175,560 | 0.4694 | 0.471 | 0.471 | 0.486 | 0.466 | 0.471 | 373,314 | 0.4703 | 0.00% |
| 2002-09-02 | 0 | 0.470 | 0.470 | 0.500 | 0.470 | 0.470 | 200,000 | 94,000 | 0.4700 | 0.471 | 0.471 | 0.501 | 0.471 | 0.471 | 199,633 | 0.4709 | -2.08% |
| 2002-08-30 | 0 | 0.480 | 0.480 | 0.495 | 0.480 | 0.480 | 2,000 | 960 | 0.4800 | 0.481 | 0.481 | 0.496 | 0.481 | 0.481 | 1,996 | 0.4809 | 0.00% |
| 2002-08-29 | 0 | 0.480 | 0.480 | 0.490 | 0.475 | 0.485 | 41,000 | 19,755 | 0.4818 | 0.481 | 0.481 | 0.491 | 0.476 | 0.486 | 40,925 | 0.4827 | 0.00% |
| 2002-08-28 | 0 | 0.480 | 0.480 | 0.485 | 0.480 | 0.480 | 112,435 | 53,960 | 0.4799 | 0.481 | 0.481 | 0.486 | 0.481 | 0.481 | 112,229 | 0.4808 | 0.00% |
| 2002-08-27 | 0 | 0.480 | 0.480 | 0.490 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.491 | - | - | 0 | - | 1.05% |
| 2002-08-26 | 0 | 0.475 | 0.475 | 0.495 | 0.475 | 0.500 | 1,162,000 | 556,950 | 0.4793 | 0.476 | 0.476 | 0.496 | 0.476 | 0.501 | 1,159,868 | 0.4802 | 0.00% |
| 2002-08-23 | 0 | 0.475 | 0.475 | 0.490 | 0.470 | 0.480 | 1,260,000 | 594,900 | 0.4721 | 0.476 | 0.476 | 0.491 | 0.471 | 0.481 | 1,257,689 | 0.4730 | -1.04% |
| 2002-08-22 | 0 | 0.480 | 0.480 | 0.490 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.491 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 0.480 | 0.480 | 0.485 | 0.475 | 0.480 | 240,000 | 115,100 | 0.4796 | 0.481 | 0.481 | 0.486 | 0.476 | 0.481 | 239,560 | 0.4805 | 0.00% |
| 2002-08-20 | 0 | 0.480 | 0.475 | 0.490 | 0.475 | 0.490 | 402,000 | 193,430 | 0.4812 | 0.481 | 0.476 | 0.491 | 0.476 | 0.491 | 401,263 | 0.4821 | 0.00% |
| 2002-08-19 | 0 | 0.480 | 0.475 | 0.480 | 0.465 | 0.480 | 221,000 | 104,975 | 0.4750 | 0.481 | 0.476 | 0.481 | 0.466 | 0.481 | 220,595 | 0.4759 | 1.05% |
| 2002-08-16 | 0 | 0.475 | 0.470 | 0.480 | 0.475 | 0.475 | 313,000 | 148,650 | 0.4749 | 0.476 | 0.471 | 0.481 | 0.476 | 0.476 | 312,426 | 0.4758 | 0.00% |
| 2002-08-15 | 0 | 0.475 | 0.475 | 0.490 | 0.475 | 0.475 | 320,000 | 152,000 | 0.4750 | 0.476 | 0.476 | 0.491 | 0.476 | 0.476 | 319,413 | 0.4759 | -1.04% |
| 2002-08-14 | 0 | 0.480 | 0.480 | 0.485 | 0.480 | 0.480 | 50,000 | 24,000 | 0.4800 | 0.481 | 0.481 | 0.486 | 0.481 | 0.481 | 49,908 | 0.4809 | 0.00% |
| 2002-08-13 | 0 | 0.480 | 0.475 | 0.480 | 0.470 | 0.480 | 1,058,000 | 506,790 | 0.4790 | 0.481 | 0.476 | 0.481 | 0.471 | 0.481 | 1,056,059 | 0.4799 | 0.00% |
| 2002-08-12 | 0 | 0.480 | 0.475 | 0.480 | 0.470 | 0.485 | 142,000 | 68,040 | 0.4792 | 0.481 | 0.476 | 0.481 | 0.471 | 0.486 | 141,740 | 0.4800 | 1.05% |
| 2002-08-09 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.475 | 52,000 | 24,700 | 0.4750 | 0.476 | 0.476 | 0.486 | 0.476 | 0.476 | 51,905 | 0.4759 | -1.04% |
| 2002-08-08 | 0 | 0.480 | 0.475 | 0.480 | 0.475 | 0.480 | 1,060,000 | 503,800 | 0.4753 | 0.481 | 0.476 | 0.481 | 0.476 | 0.481 | 1,058,055 | 0.4762 | 0.00% |
| 2002-08-07 | 0 | 0.480 | 0.475 | 0.480 | 0.490 | 0.490 | 10,000 | 4,900 | 0.4900 | 0.481 | 0.476 | 0.481 | 0.491 | 0.491 | 9,982 | 0.4909 | 1.05% |
| 2002-08-06 | 0 | 0.475 | 0.475 | 0.480 | 0.470 | 0.480 | 343,088 | 163,240 | 0.4758 | 0.476 | 0.476 | 0.481 | 0.471 | 0.481 | 342,459 | 0.4767 | -4.04% |
| 2002-08-05 | 0 | 0.495 | 0.480 | 0.495 | - | - | 0 | 0 | - | 0.496 | 0.481 | 0.496 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 0.495 | 0.495 | 0.500 | 0.485 | 0.490 | 210,000 | 102,100 | 0.4862 | 0.496 | 0.496 | 0.501 | 0.486 | 0.491 | 209,615 | 0.4871 | 1.02% |
| 2002-08-01 | 0 | 0.490 | 0.490 | 0.500 | 0.480 | 0.480 | 46,400 | 22,260 | 0.4797 | 0.491 | 0.491 | 0.501 | 0.481 | 0.481 | 46,315 | 0.4806 | -1.01% |
| 2002-07-31 | 0 | 0.495 | 0.485 | 0.500 | 0.480 | 0.495 | 498,000 | 242,640 | 0.4872 | 0.496 | 0.486 | 0.501 | 0.481 | 0.496 | 497,086 | 0.4881 | 3.13% |
| 2002-07-30 | 0 | 0.480 | 0.475 | 0.480 | 0.480 | 0.490 | 230,000 | 111,050 | 0.4828 | 0.481 | 0.476 | 0.481 | 0.481 | 0.491 | 229,578 | 0.4837 | 0.00% |
| 2002-07-29 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.485 | 448,000 | 215,540 | 0.4811 | 0.481 | 0.481 | 0.491 | 0.481 | 0.486 | 447,178 | 0.4820 | 2.13% |
| 2002-07-26 | 0 | 0.470 | 0.470 | 0.485 | 0.470 | 0.490 | 798,452 | 385,285 | 0.4825 | 0.471 | 0.471 | 0.486 | 0.471 | 0.491 | 796,987 | 0.4834 | -6.00% |
| 2002-07-25 | 0 | 0.500 | 0.490 | 0.500 | 0.500 | 0.510 | 220,000 | 110,200 | 0.5009 | 0.501 | 0.491 | 0.501 | 0.501 | 0.511 | 219,596 | 0.5018 | 2.04% |
| 2002-07-24 | 0 | 0.490 | 0.490 | 0.510 | 0.485 | 0.500 | 410,000 | 201,450 | 0.4913 | 0.491 | 0.491 | 0.511 | 0.486 | 0.501 | 409,248 | 0.4922 | -2.00% |
| 2002-07-23 | 0 | 0.500 | 0.500 | 0.530 | 0.500 | 0.510 | 217,483 | 109,212 | 0.5022 | 0.501 | 0.501 | 0.531 | 0.501 | 0.511 | 217,084 | 0.5031 | 0.00% |
| 2002-07-22 | 0 | 0.500 | 0.500 | 0.510 | 0.490 | 0.500 | 360,000 | 178,500 | 0.4958 | 0.501 | 0.501 | 0.511 | 0.491 | 0.501 | 359,340 | 0.4967 | -1.96% |
| 2002-07-19 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.510 | 20,000 | 10,200 | 0.5100 | 0.511 | 0.511 | 0.521 | 0.511 | 0.511 | 19,963 | 0.5109 | 0.00% |
| 2002-07-18 | 0 | 0.510 | 0.500 | 0.510 | 0.500 | 0.510 | 860,000 | 438,100 | 0.5094 | 0.511 | 0.501 | 0.511 | 0.501 | 0.511 | 858,422 | 0.5104 | 0.00% |
| 2002-07-17 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.520 | 320,000 | 165,400 | 0.5169 | 0.511 | 0.511 | 0.521 | 0.511 | 0.521 | 319,413 | 0.5178 | -1.92% |
| 2002-07-16 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 326,000 | 172,320 | 0.5286 | 0.521 | 0.521 | 0.531 | 0.521 | 0.531 | 325,402 | 0.5296 | -3.70% |
| 2002-07-15 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.540 | 380,000 | 204,420 | 0.5379 | 0.541 | 0.531 | 0.541 | 0.531 | 0.541 | 379,303 | 0.5389 | -1.82% |
| 2002-07-12 | 0 | 0.550 | 0.540 | 0.550 | 0.530 | 0.550 | 2,798,082 | 1,497,810 | 0.5353 | 0.551 | 0.541 | 0.551 | 0.531 | 0.551 | 2,792,949 | 0.5363 | -1.79% |
| 2002-07-11 | 0 | 0.560 | 0.550 | 0.570 | 0.550 | 0.600 | 759,000 | 442,280 | 0.5827 | 0.561 | 0.551 | 0.571 | 0.551 | 0.601 | 757,608 | 0.5838 | -6.67% |
| 2002-07-10 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 475,534 | 287,359 | 0.6043 | 0.601 | 0.601 | 0.611 | 0.601 | 0.611 | 474,662 | 0.6054 | -3.23% |
| 2002-07-09 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.620 | 514,000 | 313,180 | 0.6093 | 0.621 | 0.611 | 0.621 | 0.601 | 0.621 | 513,057 | 0.6104 | 3.33% |
| 2002-07-08 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 1,432,686 | 860,808 | 0.6008 | 0.601 | 0.601 | 0.611 | 0.601 | 0.611 | 1,430,058 | 0.6019 | 0.00% |
| 2002-07-05 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 530,000 | 318,000 | 0.6000 | 0.601 | 0.601 | 0.611 | 0.601 | 0.601 | 529,028 | 0.6011 | 0.00% |
| 2002-07-04 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 400,000 | 240,000 | 0.6000 | 0.601 | 0.601 | 0.611 | 0.601 | 0.601 | 399,266 | 0.6011 | 0.00% |
| 2002-07-03 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 176,000 | 105,600 | 0.6000 | 0.601 | 0.601 | 0.611 | 0.601 | 0.601 | 175,677 | 0.6011 | 0.00% |
| 2002-07-02 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 384,000 | 230,400 | 0.6000 | 0.601 | 0.601 | 0.611 | 0.601 | 0.601 | 383,296 | 0.6011 | 0.00% |
| 2002-06-28 | 0 | 0.600 | 0.580 | 0.600 | 0.590 | 0.600 | 100,000 | 59,100 | 0.5910 | 0.601 | 0.581 | 0.601 | 0.591 | 0.601 | 99,817 | 0.5921 | 1.69% |
| 2002-06-27 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 490,000 | 288,340 | 0.5884 | 0.591 | 0.581 | 0.591 | 0.581 | 0.591 | 489,101 | 0.5895 | 3.51% |
| 2002-06-26 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.580 | 338,000 | 195,390 | 0.5781 | 0.571 | 0.571 | 0.591 | 0.571 | 0.581 | 337,380 | 0.5791 | -3.39% |
| 2002-06-25 | 0 | 0.590 | 0.580 | 0.590 | - | - | 0 | 0 | - | 0.591 | 0.581 | 0.591 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 0.590 | 0.580 | 0.600 | 0.580 | 0.590 | 112,000 | 65,960 | 0.5889 | 0.591 | 0.581 | 0.601 | 0.581 | 0.591 | 111,795 | 0.5900 | 0.00% |
| 2002-06-21 | 0 | 0.590 | 0.580 | 0.590 | 0.570 | 0.590 | 754,000 | 437,340 | 0.5800 | 0.591 | 0.581 | 0.591 | 0.571 | 0.591 | 752,617 | 0.5811 | 0.00% |
| 2002-06-20 | 0 | 0.590 | 0.580 | 0.600 | 0.580 | 0.590 | 600,660 | 350,956 | 0.5843 | 0.591 | 0.581 | 0.601 | 0.581 | 0.591 | 599,558 | 0.5854 | 0.00% |
| 2002-06-19 | 0 | 0.590 | 0.590 | 0.600 | 0.580 | 0.600 | 743,000 | 439,030 | 0.5909 | 0.591 | 0.591 | 0.601 | 0.581 | 0.601 | 741,637 | 0.5920 | -1.67% |
| 2002-06-18 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.600 | 470,000 | 281,200 | 0.5983 | 0.601 | 0.591 | 0.601 | 0.591 | 0.601 | 469,138 | 0.5994 | 1.69% |
| 2002-06-17 | 0 | 0.590 | 0.590 | 0.610 | 0.590 | 0.590 | 234,000 | 138,060 | 0.5900 | 0.591 | 0.591 | 0.611 | 0.591 | 0.591 | 233,571 | 0.5911 | 0.00% |
| 2002-06-14 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.600 | 507,499 | 303,870 | 0.5988 | 0.591 | 0.591 | 0.601 | 0.591 | 0.601 | 506,568 | 0.5999 | -3.28% |
| 2002-06-13 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.610 | 1,001,200 | 610,684 | 0.6100 | 0.611 | 0.601 | 0.611 | 0.611 | 0.611 | 999,363 | 0.6111 | 1.67% |
| 2002-06-12 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 460,637 | 276,357 | 0.5999 | 0.601 | 0.601 | 0.611 | 0.601 | 0.601 | 459,792 | 0.6010 | -1.64% |
| 2002-06-11 | 0 | 0.610 | 0.600 | 0.610 | - | - | 0 | 0 | - | 0.611 | 0.601 | 0.611 | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.610 | 150,000 | 90,400 | 0.6027 | 0.611 | 0.601 | 0.611 | 0.601 | 0.611 | 149,725 | 0.6038 | 1.67% |
| 2002-06-07 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 60,000 | 36,560 | 0.6093 | 0.601 | 0.601 | 0.611 | 0.601 | 0.611 | 59,890 | 0.6105 | -1.64% |
| 2002-06-06 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.610 | 220,000 | 134,200 | 0.6100 | 0.611 | 0.601 | 0.621 | 0.611 | 0.611 | 219,596 | 0.6111 | 0.00% |
| 2002-06-05 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.610 | 100,000 | 61,000 | 0.6100 | 0.611 | 0.611 | 0.621 | 0.611 | 0.611 | 99,817 | 0.6111 | 0.00% |
| 2002-06-04 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.610 | 798,000 | 486,780 | 0.6100 | 0.611 | 0.611 | 0.621 | 0.611 | 0.611 | 796,536 | 0.6111 | -1.61% |
| 2002-06-03 | 0 | 0.620 | 0.610 | 0.620 | 0.620 | 0.620 | 17,520 | 10,786 | 0.6156 | 0.621 | 0.611 | 0.621 | 0.621 | 0.621 | 17,488 | 0.6168 | 1.64% |
| 2002-05-31 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 670,000 | 413,700 | 0.6175 | 0.611 | 0.611 | 0.621 | 0.611 | 0.621 | 668,771 | 0.6186 | 0.00% |
| 2002-05-30 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.610 | 1,114,000 | 679,540 | 0.6100 | 0.611 | 0.611 | 0.621 | 0.611 | 0.611 | 1,111,956 | 0.6111 | 0.00% |
| 2002-05-29 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.620 | 1,188,000 | 732,360 | 0.6165 | 0.611 | 0.601 | 0.611 | 0.611 | 0.621 | 1,185,821 | 0.6176 | 0.00% |
| 2002-05-28 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.610 | 324,000 | 197,640 | 0.6100 | 0.611 | 0.611 | 0.621 | 0.611 | 0.611 | 323,406 | 0.6111 | 0.00% |
| 2002-05-27 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.610 | 1,780,000 | 1,085,800 | 0.6100 | 0.611 | 0.601 | 0.611 | 0.611 | 0.611 | 1,776,735 | 0.6111 | 0.00% |
| 2002-05-24 | 0 | 0.610 | 0.610 | 0.630 | 0.610 | 0.630 | 1,414,947 | 866,520 | 0.6124 | 0.611 | 0.611 | 0.631 | 0.611 | 0.631 | 1,412,351 | 0.6135 | 0.00% |
| 2002-05-23 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 1,482,000 | 908,280 | 0.6129 | 0.611 | 0.611 | 0.621 | 0.611 | 0.621 | 1,479,281 | 0.6140 | -1.61% |
| 2002-05-22 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.630 | 1,612,000 | 991,800 | 0.6153 | 0.621 | 0.621 | 0.631 | 0.611 | 0.631 | 1,609,043 | 0.6164 | 1.64% |
| 2002-05-21 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 1,575,000 | 964,720 | 0.6125 | 0.611 | 0.611 | 0.621 | 0.611 | 0.621 | 1,572,111 | 0.6136 | 0.00% |
| 2002-05-17 | 0 | 0.610 | 0.600 | 0.620 | 0.600 | 0.620 | 1,308,000 | 797,920 | 0.6100 | 0.611 | 0.601 | 0.621 | 0.601 | 0.621 | 1,305,601 | 0.6112 | 0.00% |
| 2002-05-16 | 0 | 0.610 | 0.610 | 0.620 | 0.600 | 0.610 | 598,000 | 364,280 | 0.6092 | 0.611 | 0.611 | 0.621 | 0.601 | 0.611 | 596,903 | 0.6103 | 0.00% |
| 2002-05-15 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 1,660,000 | 1,016,200 | 0.6122 | 0.611 | 0.611 | 0.621 | 0.611 | 0.621 | 1,656,955 | 0.6133 | -1.61% |
| 2002-05-14 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.610 | 1,118,000 | 681,980 | 0.6100 | 0.621 | 0.621 | 0.631 | 0.611 | 0.611 | 1,115,949 | 0.6111 | 0.00% |
| 2002-05-13 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.620 | 2,158,000 | 1,321,600 | 0.6124 | 0.621 | 0.611 | 0.621 | 0.611 | 0.621 | 2,154,041 | 0.6135 | 0.00% |
| 2002-05-10 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.620 | 1,786,000 | 1,102,160 | 0.6171 | 0.621 | 0.621 | 0.631 | 0.611 | 0.621 | 1,782,724 | 0.6182 | -1.59% |
| 2002-05-09 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.650 | 1,143,400 | 723,560 | 0.6328 | 0.631 | 0.621 | 0.631 | 0.611 | 0.651 | 1,141,302 | 0.6340 | -1.56% |
| 2002-05-08 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.670 | 4,188,061 | 2,755,737 | 0.6580 | 0.641 | 0.641 | 0.661 | 0.641 | 0.671 | 4,180,378 | 0.6592 | 0.00% |
| 2002-05-07 | 0 | 0.640 | 0.630 | 0.640 | 0.610 | 0.650 | 1,759,695 | 1,102,646 | 0.6266 | 0.641 | 0.631 | 0.641 | 0.611 | 0.651 | 1,756,467 | 0.6278 | 4.92% |
| 2002-05-06 | 0 | 0.610 | 0.610 | 0.620 | 0.590 | 0.610 | 1,096,552 | 665,655 | 0.6070 | 0.611 | 0.611 | 0.621 | 0.591 | 0.611 | 1,094,540 | 0.6082 | 3.39% |
| 2002-05-03 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.600 | 410,000 | 241,600 | 0.5893 | 0.591 | 0.581 | 0.591 | 0.581 | 0.601 | 409,248 | 0.5904 | 0.00% |
| 2002-05-02 | 0 | 0.590 | 0.590 | 0.600 | 0.580 | 0.590 | 449,400 | 261,996 | 0.5830 | 0.591 | 0.591 | 0.601 | 0.581 | 0.591 | 448,576 | 0.5841 | 1.72% |
| 2002-04-30 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.580 | 208,000 | 120,640 | 0.5800 | 0.581 | 0.571 | 0.591 | 0.581 | 0.581 | 207,618 | 0.5811 | 0.00% |
| 2002-04-29 | 0 | 0.580 | 0.560 | 0.590 | 0.580 | 0.590 | 406,000 | 235,580 | 0.5802 | 0.581 | 0.561 | 0.591 | 0.581 | 0.591 | 405,255 | 0.5813 | 0.00% |
| 2002-04-26 | 0 | 0.580 | 0.580 | 0.590 | 0.570 | 0.580 | 106,286 | 61,372 | 0.5774 | 0.581 | 0.581 | 0.591 | 0.571 | 0.581 | 106,091 | 0.5785 | 0.00% |
| 2002-04-25 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 212,000 | 123,160 | 0.5809 | 0.581 | 0.581 | 0.591 | 0.581 | 0.591 | 211,611 | 0.5820 | -1.69% |
| 2002-04-24 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.600 | 800,000 | 476,000 | 0.5950 | 0.591 | 0.591 | 0.601 | 0.591 | 0.601 | 798,532 | 0.5961 | 0.00% |
| 2002-04-23 | 0 | 0.590 | 0.600 | 0.610 | 0.580 | 0.600 | 1,433,059 | 851,385 | 0.5941 | 0.591 | 0.601 | 0.611 | 0.581 | 0.601 | 1,430,430 | 0.5952 | 3.51% |
| 2002-04-22 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.570 | 353,000 | 201,140 | 0.5698 | 0.571 | 0.571 | 0.581 | 0.561 | 0.571 | 352,352 | 0.5708 | 1.79% |
| 2002-04-19 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 245,000 | 138,940 | 0.5671 | 0.561 | 0.561 | 0.571 | 0.561 | 0.571 | 244,551 | 0.5681 | -1.75% |
| 2002-04-18 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.570 | 238,000 | 135,660 | 0.5700 | 0.571 | 0.561 | 0.571 | 0.571 | 0.571 | 237,563 | 0.5710 | 0.00% |
| 2002-04-17 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.570 | 202,200 | 115,202 | 0.5697 | 0.571 | 0.561 | 0.571 | 0.551 | 0.571 | 201,829 | 0.5708 | 0.00% |
| 2002-04-16 | 0 | 0.570 | 0.550 | 0.570 | 0.560 | 0.570 | 500,000 | 283,500 | 0.5670 | 0.571 | 0.551 | 0.571 | 0.561 | 0.571 | 499,083 | 0.5680 | 0.00% |
| 2002-04-15 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 130,240 | 73,805 | 0.5667 | 0.571 | 0.561 | 0.571 | 0.561 | 0.571 | 130,001 | 0.5677 | 1.79% |
| 2002-04-12 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.640 | 2,196,149 | 1,270,359 | 0.5784 | 0.561 | 0.561 | 0.581 | 0.561 | 0.641 | 2,192,120 | 0.5795 | -1.75% |
| 2002-04-11 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 676,000 | 378,600 | 0.5601 | 0.571 | 0.561 | 0.571 | 0.561 | 0.571 | 674,760 | 0.5611 | 1.79% |
| 2002-04-10 | 0 | 0.560 | 0.550 | 0.560 | - | - | 0 | 0 | - | 0.561 | 0.551 | 0.561 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 77,000 | 42,560 | 0.5527 | 0.561 | 0.551 | 0.561 | 0.551 | 0.561 | 76,859 | 0.5537 | 1.82% |
| 2002-04-08 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 61,000 | 33,730 | 0.5530 | 0.551 | 0.551 | 0.571 | 0.551 | 0.561 | 60,888 | 0.5540 | 0.00% |
| 2002-04-04 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 494,000 | 273,000 | 0.5526 | 0.551 | 0.551 | 0.561 | 0.551 | 0.561 | 493,094 | 0.5536 | 0.00% |
| 2002-04-03 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 180,000 | 99,000 | 0.5500 | 0.551 | 0.551 | 0.561 | 0.551 | 0.551 | 179,670 | 0.5510 | 0.00% |
| 2002-04-02 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 150,000 | 83,900 | 0.5593 | 0.551 | 0.551 | 0.561 | 0.551 | 0.561 | 149,725 | 0.5604 | -1.79% |
| 2002-03-28 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 200,000 | 111,000 | 0.5550 | 0.561 | 0.551 | 0.561 | 0.551 | 0.561 | 199,633 | 0.5560 | 1.82% |
| 2002-03-27 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.550 | 250,000 | 137,400 | 0.5496 | 0.551 | 0.551 | 0.561 | 0.541 | 0.551 | 249,541 | 0.5506 | -1.79% |
| 2002-03-26 | 0 | 0.560 | 0.540 | 0.560 | 0.560 | 0.560 | 20,000 | 11,200 | 0.5600 | 0.561 | 0.541 | 0.561 | 0.561 | 0.561 | 19,963 | 0.5610 | 0.00% |
| 2002-03-25 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 214,000 | 119,840 | 0.5600 | 0.561 | 0.561 | 0.571 | 0.561 | 0.561 | 213,607 | 0.5610 | 3.70% |
| 2002-03-22 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.540 | 90,000 | 48,600 | 0.5400 | 0.541 | 0.541 | 0.561 | 0.541 | 0.541 | 89,835 | 0.5410 | 0.00% |
| 2002-03-21 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 110,000 | 59,400 | 0.5400 | 0.541 | 0.541 | 0.551 | 0.541 | 0.541 | 109,798 | 0.5410 | 1.89% |
| 2002-03-20 | 0 | 0.530 | 0.530 | 0.560 | 0.530 | 0.550 | 588,200 | 318,000 | 0.5406 | 0.531 | 0.531 | 0.561 | 0.531 | 0.551 | 587,121 | 0.5416 | -3.64% |
| 2002-03-19 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 2,657,000 | 1,477,150 | 0.5559 | 0.551 | 0.551 | 0.561 | 0.551 | 0.561 | 2,652,126 | 0.5570 | -1.79% |
| 2002-03-18 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 130,000 | 72,800 | 0.5600 | 0.561 | 0.551 | 0.561 | 0.561 | 0.561 | 129,762 | 0.5610 | 1.82% |
| 2002-03-15 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.560 | 412,000 | 227,100 | 0.5512 | 0.551 | 0.541 | 0.551 | 0.551 | 0.561 | 411,244 | 0.5522 | -1.79% |
| 2002-03-14 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 600,000 | 336,000 | 0.5600 | 0.561 | 0.551 | 0.561 | 0.561 | 0.561 | 598,899 | 0.5610 | 1.82% |
| 2002-03-13 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 222,000 | 123,440 | 0.5560 | 0.551 | 0.551 | 0.561 | 0.551 | 0.561 | 221,593 | 0.5571 | -1.79% |
| 2002-03-12 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 255,000 | 143,310 | 0.5620 | 0.561 | 0.561 | 0.571 | 0.561 | 0.571 | 254,532 | 0.5630 | -1.75% |
| 2002-03-11 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.570 | 1,422,095 | 795,209 | 0.5592 | 0.571 | 0.561 | 0.571 | 0.551 | 0.571 | 1,419,486 | 0.5602 | 3.64% |
| 2002-03-08 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 907,000 | 498,810 | 0.5500 | 0.551 | 0.551 | 0.561 | 0.551 | 0.551 | 905,336 | 0.5510 | 0.00% |
| 2002-03-07 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.560 | 858,929 | 471,994 | 0.5495 | 0.551 | 0.551 | 0.561 | 0.541 | 0.561 | 857,353 | 0.5505 | 0.00% |
| 2002-03-06 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 250,000 | 135,280 | 0.5411 | 0.551 | 0.541 | 0.551 | 0.541 | 0.551 | 249,541 | 0.5421 | 1.85% |
| 2002-03-05 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 301,000 | 163,400 | 0.5429 | 0.541 | 0.541 | 0.551 | 0.541 | 0.551 | 300,448 | 0.5439 | -1.82% |
| 2002-03-04 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.540 | 530,000 | 286,200 | 0.5400 | 0.551 | 0.551 | 0.561 | 0.541 | 0.541 | 529,028 | 0.5410 | 1.85% |
| 2002-03-01 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.540 | 355,531 | 188,910 | 0.5313 | 0.541 | 0.531 | 0.541 | 0.531 | 0.541 | 354,879 | 0.5323 | -1.82% |
| 2002-02-28 | 0 | 0.550 | 0.530 | 0.550 | 0.530 | 0.550 | 202,000 | 107,100 | 0.5302 | 0.551 | 0.531 | 0.551 | 0.531 | 0.551 | 201,629 | 0.5312 | 3.77% |
| 2002-02-27 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.530 | 455,000 | 241,120 | 0.5299 | 0.531 | 0.531 | 0.551 | 0.531 | 0.531 | 454,165 | 0.5309 | -3.64% |
| 2002-02-26 | 0 | 0.550 | 0.530 | 0.550 | 0.530 | 0.550 | 66,600 | 35,480 | 0.5327 | 0.551 | 0.531 | 0.551 | 0.531 | 0.551 | 66,478 | 0.5337 | 1.85% |
| 2002-02-25 | 0 | 0.540 | 0.530 | 0.540 | 0.540 | 0.540 | 50,000 | 27,000 | 0.5400 | 0.541 | 0.531 | 0.541 | 0.541 | 0.541 | 49,908 | 0.5410 | -1.82% |
| 2002-02-22 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 398,000 | 215,020 | 0.5403 | 0.551 | 0.541 | 0.551 | 0.541 | 0.551 | 397,270 | 0.5412 | 0.00% |
| 2002-02-21 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.560 | 1,282,616 | 710,414 | 0.5539 | 0.551 | 0.551 | 0.561 | 0.541 | 0.561 | 1,280,263 | 0.5549 | -1.79% |
| 2002-02-20 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 740,000 | 407,140 | 0.5502 | 0.561 | 0.551 | 0.561 | 0.541 | 0.561 | 738,643 | 0.5512 | 5.66% |
| 2002-02-19 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.540 | 64,000 | 34,320 | 0.5363 | 0.531 | 0.531 | 0.541 | 0.531 | 0.541 | 63,883 | 0.5372 | -1.85% |
| 2002-02-18 | 0 | 0.540 | 0.540 | 0.550 | 0.530 | 0.540 | 208,000 | 111,240 | 0.5348 | 0.541 | 0.541 | 0.551 | 0.531 | 0.541 | 207,618 | 0.5358 | 1.89% |
| 2002-02-15 | 0 | 0.530 | 0.530 | 0.540 | - | - | 0 | 0 | - | 0.531 | 0.531 | 0.541 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 0.530 | 0.520 | 0.540 | - | - | 0 | 0 | - | 0.531 | 0.521 | 0.541 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 210,000 | 111,300 | 0.5300 | 0.531 | 0.521 | 0.541 | 0.531 | 0.531 | 209,615 | 0.5310 | 0.00% |
| 2002-02-07 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 227,000 | 118,140 | 0.5204 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 226,584 | 0.5214 | 1.92% |
| 2002-02-06 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 79,226 | 41,161 | 0.5195 | 0.521 | 0.521 | 0.531 | 0.521 | 0.521 | 79,081 | 0.5205 | -1.89% |
| 2002-02-05 | 0 | 0.530 | 0.520 | 0.530 | 0.530 | 0.530 | 4,000 | 2,120 | 0.5300 | 0.531 | 0.521 | 0.531 | 0.531 | 0.531 | 3,993 | 0.5310 | 0.00% |
| 2002-02-04 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 88,113 | 46,694 | 0.5299 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 87,951 | 0.5309 | 0.00% |
| 2002-02-01 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 424,000 | 224,720 | 0.5300 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 423,222 | 0.5310 | 0.00% |
| 2002-01-31 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.540 | 610,000 | 325,400 | 0.5334 | 0.531 | 0.531 | 0.551 | 0.531 | 0.541 | 608,881 | 0.5344 | 0.00% |
| 2002-01-30 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 120,000 | 63,600 | 0.5300 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 119,780 | 0.5310 | 0.00% |
| 2002-01-29 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 110,000 | 58,400 | 0.5309 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 109,798 | 0.5319 | 0.00% |
| 2002-01-28 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 150,000 | 79,500 | 0.5300 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 149,725 | 0.5310 | -1.85% |
| 2002-01-25 | 0 | 0.540 | 0.530 | 0.540 | 0.540 | 0.540 | 316,000 | 170,640 | 0.5400 | 0.541 | 0.531 | 0.541 | 0.541 | 0.541 | 315,420 | 0.5410 | 1.89% |
| 2002-01-24 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 129,000 | 68,330 | 0.5297 | 0.531 | 0.521 | 0.541 | 0.531 | 0.531 | 128,763 | 0.5307 | 0.00% |
| 2002-01-23 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 292,000 | 154,760 | 0.5300 | 0.531 | 0.521 | 0.541 | 0.531 | 0.531 | 291,464 | 0.5310 | 0.00% |
| 2002-01-22 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 521,778 | 272,471 | 0.5222 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 520,821 | 0.5232 | 0.00% |
| 2002-01-21 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.540 | 120,000 | 63,800 | 0.5317 | 0.531 | 0.521 | 0.541 | 0.531 | 0.541 | 119,780 | 0.5326 | 0.00% |
| 2002-01-18 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 201,032 | 106,547 | 0.5300 | 0.531 | 0.521 | 0.541 | 0.531 | 0.531 | 200,663 | 0.5310 | 1.92% |
| 2002-01-17 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 172,000 | 89,440 | 0.5200 | 0.521 | 0.521 | 0.531 | 0.521 | 0.521 | 171,684 | 0.5210 | -1.89% |
| 2002-01-16 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 1,670,000 | 877,900 | 0.5257 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 1,666,936 | 0.5267 | 0.00% |
| 2002-01-15 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 600,000 | 318,000 | 0.5300 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 598,899 | 0.5310 | 0.00% |
| 2002-01-14 | 0 | 0.530 | 0.530 | 0.540 | - | - | 0 | 0 | - | 0.531 | 0.531 | 0.541 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 0.530 | 0.520 | 0.530 | - | - | 0 | 0 | - | 0.531 | 0.521 | 0.531 | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 188,600 | 99,574 | 0.5280 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 188,254 | 0.5289 | 1.92% |
| 2002-01-09 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 70,000 | 37,000 | 0.5286 | 0.521 | 0.521 | 0.531 | 0.521 | 0.531 | 69,872 | 0.5295 | -1.89% |
| 2002-01-08 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.520 | 502,968 | 261,505 | 0.5199 | 0.531 | 0.531 | 0.541 | 0.521 | 0.521 | 502,045 | 0.5209 | 0.00% |
| 2002-01-07 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.530 | 30,000 | 15,900 | 0.5300 | 0.531 | 0.531 | 0.551 | 0.531 | 0.531 | 29,945 | 0.5310 | -0.00% |
| 2002-01-04 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 240,000 | 132,620 | 0.5526 | 0.531 | 0.531 | 0.541 | 0.531 | 0.541 | 248,600 | 0.5335 | -1.79% |
| 2002-01-03 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 412,000 | 230,720 | 0.5600 | 0.541 | 0.541 | 0.550 | 0.541 | 0.541 | 426,763 | 0.5406 | 1.82% |
| 2002-01-02 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 250,000 | 137,500 | 0.5500 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 258,958 | 0.5310 | 0.00% |
| 2001-12-31 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.550 | 100,000 | 55,000 | 0.5500 | 0.531 | 0.521 | 0.531 | 0.531 | 0.531 | 103,583 | 0.5310 | 0.00% |
| 2001-12-28 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.550 | 142,000 | 78,100 | 0.5500 | 0.531 | 0.521 | 0.531 | 0.531 | 0.531 | 147,088 | 0.5310 | 1.85% |
| 2001-12-27 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 570,000 | 309,200 | 0.5425 | 0.521 | 0.521 | 0.531 | 0.521 | 0.531 | 590,424 | 0.5237 | 0.00% |
| 2001-12-24 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.540 | 100,000 | 54,000 | 0.5400 | 0.521 | 0.521 | 0.541 | 0.521 | 0.521 | 103,583 | 0.5213 | -1.82% |
| 2001-12-21 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 189,693 | 103,687 | 0.5466 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 196,490 | 0.5277 | -1.79% |
| 2001-12-20 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 102,000 | 56,600 | 0.5549 | 0.541 | 0.531 | 0.541 | 0.531 | 0.541 | 105,655 | 0.5357 | 1.82% |
| 2001-12-19 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 197,000 | 108,300 | 0.5497 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 204,059 | 0.5307 | 1.85% |
| 2001-12-18 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.550 | 802,000 | 436,490 | 0.5443 | 0.521 | 0.521 | 0.541 | 0.521 | 0.531 | 830,737 | 0.5254 | -1.82% |
| 2001-12-17 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 170,000 | 93,500 | 0.5500 | 0.531 | 0.531 | 0.541 | 0.531 | 0.531 | 176,091 | 0.5310 | 0.00% |
| 2001-12-14 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.550 | 243,548 | 132,469 | 0.5439 | 0.531 | 0.521 | 0.541 | 0.521 | 0.531 | 252,275 | 0.5251 | 1.85% |
| 2001-12-13 | 0 | 0.540 | 0.530 | 0.550 | 0.540 | 0.550 | 716,000 | 389,420 | 0.5439 | 0.521 | 0.512 | 0.531 | 0.521 | 0.531 | 741,656 | 0.5251 | 0.00% |
| 2001-12-12 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.560 | 1,358,414 | 746,275 | 0.5494 | 0.521 | 0.521 | 0.531 | 0.521 | 0.541 | 1,407,089 | 0.5304 | -3.57% |
| 2001-12-11 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.560 | 162,000 | 90,720 | 0.5600 | 0.541 | 0.531 | 0.550 | 0.541 | 0.541 | 167,805 | 0.5406 | 0.00% |
| 2001-12-10 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 200,000 | 112,000 | 0.5600 | 0.541 | 0.531 | 0.541 | 0.541 | 0.541 | 207,166 | 0.5406 | 0.00% |
| 2001-12-07 | 0 | 0.560 | 0.550 | 0.570 | 0.550 | 0.560 | 3,718,234 | 2,045,517 | 0.5501 | 0.541 | 0.531 | 0.550 | 0.531 | 0.541 | 3,851,466 | 0.5311 | 0.00% |
| 2001-12-06 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.560 | 7,088,200 | 3,902,740 | 0.5506 | 0.541 | 0.541 | 0.550 | 0.531 | 0.541 | 7,342,186 | 0.5316 | 1.82% |
| 2001-12-05 | 0 | 0.550 | 0.540 | 0.570 | 0.540 | 0.550 | 1,374,000 | 755,480 | 0.5498 | 0.531 | 0.521 | 0.550 | 0.521 | 0.531 | 1,423,233 | 0.5308 | 1.85% |
| 2001-12-04 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 60,000 | 32,400 | 0.5400 | 0.521 | 0.521 | 0.531 | 0.521 | 0.521 | 62,150 | 0.5213 | 0.00% |
| 2001-12-03 | 0 | 0.540 | 0.540 | 0.560 | - | - | 0 | 0 | - | 0.521 | 0.521 | 0.541 | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 376,000 | 203,220 | 0.5405 | 0.521 | 0.521 | 0.531 | 0.521 | 0.531 | 389,473 | 0.5218 | 0.00% |
| 2001-11-29 | 0 | 0.540 | 0.530 | 0.550 | 0.540 | 0.540 | 70,000 | 37,800 | 0.5400 | 0.521 | 0.512 | 0.531 | 0.521 | 0.521 | 72,508 | 0.5213 | -1.82% |
| 2001-11-28 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.550 | 40,000 | 22,000 | 0.5500 | 0.531 | 0.521 | 0.531 | 0.531 | 0.531 | 41,433 | 0.5310 | 0.00% |
| 2001-11-27 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 110,000 | 61,500 | 0.5591 | 0.531 | 0.531 | 0.550 | 0.531 | 0.541 | 113,942 | 0.5398 | 0.00% |
| 2001-11-26 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 86,000 | 47,400 | 0.5512 | 0.531 | 0.531 | 0.550 | 0.531 | 0.541 | 89,082 | 0.5321 | -1.79% |
| 2001-11-23 | 0 | 0.560 | 0.550 | 0.570 | 0.550 | 0.560 | 258,000 | 143,480 | 0.5561 | 0.541 | 0.531 | 0.550 | 0.531 | 0.541 | 267,245 | 0.5369 | 1.82% |
| 2001-11-22 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 270,000 | 148,700 | 0.5507 | 0.531 | 0.531 | 0.550 | 0.531 | 0.541 | 279,675 | 0.5317 | -1.79% |
| 2001-11-21 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.560 | 62,000 | 34,500 | 0.5565 | 0.541 | 0.541 | 0.550 | 0.531 | 0.541 | 64,222 | 0.5372 | 0.00% |
| 2001-11-20 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 492,912 | 274,185 | 0.5563 | 0.541 | 0.531 | 0.541 | 0.521 | 0.541 | 510,574 | 0.5370 | 1.82% |
| 2001-11-19 | 0 | 0.550 | 0.530 | 0.550 | 0.530 | 0.550 | 360,659 | 191,803 | 0.5318 | 0.531 | 0.512 | 0.531 | 0.512 | 0.531 | 373,582 | 0.5134 | 1.85% |
| 2001-11-16 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.540 | 96,321 | 52,001 | 0.5399 | 0.521 | 0.521 | 0.541 | 0.521 | 0.521 | 99,772 | 0.5212 | 0.00% |
| 2001-11-15 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 220,411 | 118,926 | 0.5396 | 0.521 | 0.521 | 0.531 | 0.521 | 0.521 | 228,309 | 0.5209 | 0.00% |
| 2001-11-14 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 92,000 | 49,680 | 0.5400 | 0.521 | 0.521 | 0.531 | 0.521 | 0.521 | 95,297 | 0.5213 | 1.89% |
| 2001-11-13 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.540 | 140,000 | 75,100 | 0.5364 | 0.512 | 0.512 | 0.521 | 0.512 | 0.521 | 145,017 | 0.5179 | 0.00% |
| 2001-11-12 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.530 | 70,000 | 37,100 | 0.5300 | 0.512 | 0.512 | 0.531 | 0.512 | 0.512 | 72,508 | 0.5117 | 0.00% |
| 2001-11-09 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 235,000 | 124,190 | 0.5285 | 0.512 | 0.502 | 0.512 | 0.502 | 0.512 | 243,421 | 0.5102 | 0.00% |
| 2001-11-08 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 750,000 | 397,500 | 0.5300 | 0.512 | 0.502 | 0.521 | 0.512 | 0.512 | 776,874 | 0.5117 | 0.00% |
| 2001-11-07 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 326,589 | 171,709 | 0.5258 | 0.512 | 0.502 | 0.512 | 0.502 | 0.512 | 338,291 | 0.5076 | 1.92% |
| 2001-11-06 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.540 | 74,678 | 39,812 | 0.5331 | 0.502 | 0.502 | 0.512 | 0.502 | 0.521 | 77,354 | 0.5147 | 0.00% |
| 2001-11-05 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 293,043 | 152,341 | 0.5199 | 0.502 | 0.502 | 0.512 | 0.502 | 0.502 | 303,543 | 0.5019 | 0.00% |
| 2001-11-02 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 20,000 | 10,580 | 0.5290 | 0.502 | 0.502 | 0.512 | 0.502 | 0.512 | 20,717 | 0.5107 | 0.00% |
| 2001-11-01 | 0 | 0.520 | 0.510 | 0.520 | 0.520 | 0.530 | 441,000 | 231,490 | 0.5249 | 0.502 | 0.492 | 0.502 | 0.502 | 0.512 | 456,802 | 0.5068 | 0.00% |
| 2001-10-31 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.520 | 117,600 | 61,088 | 0.5195 | 0.502 | 0.502 | 0.521 | 0.502 | 0.502 | 121,814 | 0.5015 | -1.89% |
| 2001-10-30 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.530 | 77,657 | 40,615 | 0.5230 | 0.512 | 0.512 | 0.521 | 0.502 | 0.512 | 80,440 | 0.5049 | 0.00% |
| 2001-10-29 | 0 | 0.530 | 0.520 | 0.540 | - | - | 0 | 0 | - | 0.512 | 0.502 | 0.521 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.540 | 180,000 | 95,460 | 0.5303 | 0.512 | 0.502 | 0.521 | 0.512 | 0.521 | 186,450 | 0.5120 | 1.92% |
| 2001-10-24 | 0 | 0.520 | 0.510 | 0.530 | 0.520 | 0.520 | 95,000 | 49,360 | 0.5196 | 0.502 | 0.492 | 0.512 | 0.502 | 0.502 | 98,404 | 0.5016 | -1.89% |
| 2001-10-23 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.520 | 10,000 | 5,200 | 0.5200 | 0.512 | 0.512 | 0.521 | 0.502 | 0.502 | 10,358 | 0.5020 | 3.92% |
| 2001-10-22 | 0 | 0.510 | 0.510 | 0.530 | 0.510 | 0.520 | 82,000 | 42,120 | 0.5137 | 0.492 | 0.492 | 0.512 | 0.492 | 0.502 | 84,938 | 0.4959 | 0.00% |
| 2001-10-19 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.510 | 90,000 | 45,900 | 0.5100 | 0.492 | 0.492 | 0.502 | 0.492 | 0.492 | 93,225 | 0.4924 | -1.92% |
| 2001-10-18 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 140,000 | 72,800 | 0.5200 | 0.502 | 0.502 | 0.512 | 0.502 | 0.502 | 145,017 | 0.5020 | -1.89% |
| 2001-10-17 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 194,000 | 102,820 | 0.5300 | 0.512 | 0.512 | 0.521 | 0.512 | 0.512 | 200,951 | 0.5117 | 0.00% |
| 2001-10-16 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 127,643 | 67,585 | 0.5295 | 0.512 | 0.502 | 0.521 | 0.512 | 0.512 | 132,217 | 0.5112 | -1.85% |
| 2001-10-15 | 0 | 0.540 | 0.530 | 0.540 | - | - | 1,508 | 739 | 0.4901 | 0.521 | 0.512 | 0.521 | - | - | 1,562 | 0.4731 | 0.00% |
| 2001-10-12 | 0 | 0.540 | 0.530 | 0.550 | - | - | 0 | 0 | - | 0.521 | 0.512 | 0.531 | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 0.540 | 0.540 | 0.550 | 0.530 | 0.540 | 152,000 | 82,060 | 0.5399 | 0.521 | 0.521 | 0.531 | 0.512 | 0.521 | 157,446 | 0.5212 | 0.00% |
| 2001-10-10 | 0 | 0.540 | 0.520 | 0.540 | 0.520 | 0.540 | 210,000 | 110,900 | 0.5281 | 0.521 | 0.502 | 0.521 | 0.502 | 0.521 | 217,525 | 0.5098 | 3.85% |
| 2001-10-09 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 203,773 | 107,067 | 0.5254 | 0.502 | 0.502 | 0.512 | 0.502 | 0.512 | 211,075 | 0.5072 | -1.89% |
| 2001-10-08 | 0 | 0.530 | 0.520 | 0.540 | 0.520 | 0.540 | 430,000 | 225,960 | 0.5255 | 0.512 | 0.502 | 0.521 | 0.502 | 0.521 | 445,408 | 0.5073 | 1.92% |
| 2001-10-05 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.530 | 359,928 | 190,204 | 0.5285 | 0.502 | 0.502 | 0.521 | 0.502 | 0.512 | 372,825 | 0.5102 | 0.00% |
| 2001-10-04 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.530 | 770,400 | 402,892 | 0.5230 | 0.502 | 0.502 | 0.521 | 0.502 | 0.512 | 798,005 | 0.5049 | 0.00% |
| 2001-10-03 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 80,000 | 42,300 | 0.5288 | 0.502 | 0.502 | 0.512 | 0.502 | 0.512 | 82,867 | 0.5105 | -1.89% |
| 2001-09-28 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 173,000 | 90,120 | 0.5209 | 0.512 | 0.502 | 0.512 | 0.502 | 0.512 | 179,199 | 0.5029 | 1.92% |
| 2001-09-27 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 50,000 | 26,000 | 0.5200 | 0.502 | 0.502 | 0.512 | 0.502 | 0.502 | 51,792 | 0.5020 | 0.00% |
| 2001-09-26 | 0 | 0.520 | 0.510 | 0.520 | 0.520 | 0.520 | 10,000 | 5,200 | 0.5200 | 0.502 | 0.492 | 0.502 | 0.502 | 0.502 | 10,358 | 0.5020 | -1.89% |
| 2001-09-25 | 0 | 0.530 | 0.510 | 0.530 | 0.520 | 0.530 | 70,000 | 36,820 | 0.5260 | 0.512 | 0.492 | 0.512 | 0.502 | 0.512 | 72,508 | 0.5078 | 0.00% |
| 2001-09-24 | 0 | 0.530 | 0.520 | 0.530 | 0.510 | 0.530 | 550,000 | 288,500 | 0.5245 | 0.512 | 0.502 | 0.512 | 0.492 | 0.512 | 569,708 | 0.5064 | 1.92% |
| 2001-09-21 | 0 | 0.520 | 0.520 | 0.530 | 0.510 | 0.520 | 1,600,930 | 831,617 | 0.5195 | 0.502 | 0.502 | 0.512 | 0.492 | 0.502 | 1,658,295 | 0.5015 | -1.89% |
| 2001-09-20 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.530 | 1,587,208 | 841,104 | 0.5299 | 0.512 | 0.512 | 0.521 | 0.502 | 0.512 | 1,644,081 | 0.5116 | 0.00% |
| 2001-09-19 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.530 | 1,281,565 | 678,151 | 0.5292 | 0.512 | 0.512 | 0.521 | 0.502 | 0.512 | 1,327,486 | 0.5109 | 1.92% |
| 2001-09-18 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.540 | 936,581 | 498,525 | 0.5323 | 0.502 | 0.502 | 0.512 | 0.502 | 0.521 | 970,141 | 0.5139 | -3.70% |
| 2001-09-17 | 0 | 0.540 | 0.530 | 0.540 | 0.520 | 0.540 | 1,252,070 | 663,594 | 0.5300 | 0.521 | 0.512 | 0.521 | 0.502 | 0.521 | 1,296,934 | 0.5117 | -1.82% |
| 2001-09-14 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 1,034,000 | 562,360 | 0.5439 | 0.531 | 0.521 | 0.531 | 0.521 | 0.531 | 1,071,050 | 0.5251 | -1.79% |
| 2001-09-13 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 1,080,000 | 594,220 | 0.5502 | 0.541 | 0.531 | 0.541 | 0.521 | 0.541 | 1,118,699 | 0.5312 | 4.67% |
| 2001-09-12 | 0 | 0.570 | 0.570 | 0.580 | 0.550 | 0.580 | 2,318,043 | 1,317,882 | 0.5685 | 0.516 | 0.516 | 0.526 | 0.498 | 0.526 | 2,558,185 | 0.5152 | -5.00% |
| 2001-09-11 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 1,690,000 | 1,014,000 | 0.6000 | 0.544 | 0.544 | 0.553 | 0.544 | 0.544 | 1,865,079 | 0.5437 | 0.00% |
| 2001-09-10 | 0 | 0.600 | 0.600 | 0.610 | 0.580 | 0.600 | 2,100,633 | 1,245,648 | 0.5930 | 0.544 | 0.544 | 0.553 | 0.526 | 0.544 | 2,318,252 | 0.5373 | 1.69% |
| 2001-09-07 | 0 | 0.590 | 0.590 | 0.600 | 0.570 | 0.590 | 1,128,000 | 658,440 | 0.5837 | 0.535 | 0.535 | 0.544 | 0.516 | 0.535 | 1,244,857 | 0.5289 | 0.00% |
| 2001-09-06 | 0 | 0.590 | 0.590 | 0.600 | 0.580 | 0.600 | 480,000 | 282,900 | 0.5894 | 0.535 | 0.535 | 0.544 | 0.526 | 0.544 | 529,727 | 0.5340 | -1.67% |
| 2001-09-05 | 0 | 0.600 | 0.590 | 0.600 | 0.580 | 0.600 | 1,138,184 | 678,601 | 0.5962 | 0.544 | 0.535 | 0.544 | 0.526 | 0.544 | 1,256,096 | 0.5402 | 0.00% |
| 2001-09-04 | 0 | 0.600 | 0.590 | 0.600 | 0.540 | 0.600 | 1,336,596 | 775,462 | 0.5802 | 0.544 | 0.535 | 0.544 | 0.489 | 0.544 | 1,475,063 | 0.5257 | 0.00% |
| 2001-09-03 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.600 | 1,912,000 | 1,146,280 | 0.5995 | 0.544 | 0.535 | 0.544 | 0.535 | 0.544 | 2,110,077 | 0.5432 | 0.00% |
| 2001-08-31 | 0 | 0.600 | 0.580 | 0.600 | 0.580 | 0.600 | 1,654,000 | 973,360 | 0.5885 | 0.544 | 0.526 | 0.544 | 0.526 | 0.544 | 1,825,349 | 0.5332 | 3.45% |
| 2001-08-30 | 0 | 0.580 | 0.570 | 0.590 | 0.560 | 0.580 | 960,000 | 552,840 | 0.5759 | 0.526 | 0.516 | 0.535 | 0.507 | 0.526 | 1,059,453 | 0.5218 | 1.75% |
| 2001-08-29 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 480,000 | 275,900 | 0.5748 | 0.516 | 0.516 | 0.526 | 0.516 | 0.526 | 529,727 | 0.5208 | 0.00% |
| 2001-08-28 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 222,000 | 126,520 | 0.5699 | 0.516 | 0.507 | 0.526 | 0.507 | 0.516 | 244,999 | 0.5164 | 0.00% |
| 2001-08-27 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 134,000 | 76,380 | 0.5700 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 147,882 | 0.5165 | -1.72% |
| 2001-08-24 | 0 | 0.580 | 0.560 | 0.580 | 0.560 | 0.580 | 383,840 | 220,457 | 0.5743 | 0.526 | 0.507 | 0.526 | 0.507 | 0.526 | 423,605 | 0.5204 | 3.57% |
| 2001-08-23 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 280,000 | 156,900 | 0.5604 | 0.507 | 0.507 | 0.516 | 0.507 | 0.516 | 309,007 | 0.5078 | -1.75% |
| 2001-08-22 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 298,000 | 169,860 | 0.5700 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 328,872 | 0.5165 | 0.00% |
| 2001-08-21 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 234,000 | 132,260 | 0.5652 | 0.516 | 0.507 | 0.516 | 0.507 | 0.516 | 258,242 | 0.5122 | 0.00% |
| 2001-08-20 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 156,000 | 88,460 | 0.5671 | 0.516 | 0.507 | 0.526 | 0.507 | 0.516 | 172,161 | 0.5138 | 0.00% |
| 2001-08-17 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 154,000 | 87,740 | 0.5697 | 0.516 | 0.507 | 0.516 | 0.507 | 0.516 | 169,954 | 0.5163 | -1.72% |
| 2001-08-16 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 150,000 | 86,000 | 0.5733 | 0.526 | 0.516 | 0.526 | 0.516 | 0.526 | 165,540 | 0.5195 | 0.00% |
| 2001-08-15 | 0 | 0.580 | 0.580 | 0.590 | 0.570 | 0.570 | 30,000 | 17,100 | 0.5700 | 0.526 | 0.526 | 0.535 | 0.516 | 0.516 | 33,108 | 0.5165 | 1.75% |
| 2001-08-14 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 112,000 | 63,840 | 0.5700 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 123,603 | 0.5165 | 0.00% |
| 2001-08-13 | 0 | 0.570 | 0.570 | 0.580 | - | - | 0 | 0 | - | 0.516 | 0.516 | 0.526 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 0.570 | 0.560 | 0.580 | - | - | 0 | 0 | - | 0.516 | 0.507 | 0.526 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 0.570 | 0.570 | 0.580 | 0.550 | 0.570 | 158,000 | 88,380 | 0.5594 | 0.516 | 0.516 | 0.526 | 0.498 | 0.516 | 174,368 | 0.5069 | 1.79% |
| 2001-08-08 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.570 | 450,000 | 253,700 | 0.5638 | 0.507 | 0.498 | 0.507 | 0.507 | 0.516 | 496,619 | 0.5109 | -1.75% |
| 2001-08-07 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.560 | 300,000 | 168,000 | 0.5600 | 0.516 | 0.516 | 0.526 | 0.507 | 0.507 | 331,079 | 0.5074 | 0.00% |
| 2001-08-06 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 404,002 | 230,281 | 0.5700 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 445,855 | 0.5165 | 0.00% |
| 2001-08-03 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 22,000 | 12,700 | 0.5773 | 0.516 | 0.516 | 0.526 | 0.516 | 0.526 | 24,279 | 0.5231 | -3.39% |
| 2001-08-02 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 298,000 | 173,100 | 0.5809 | 0.535 | 0.526 | 0.535 | 0.526 | 0.535 | 328,872 | 0.5263 | 1.72% |
| 2001-08-01 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 120,000 | 69,800 | 0.5817 | 0.526 | 0.526 | 0.535 | 0.526 | 0.535 | 132,432 | 0.5271 | -1.69% |
| 2001-07-31 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 48,000 | 27,940 | 0.5821 | 0.535 | 0.526 | 0.535 | 0.526 | 0.535 | 52,973 | 0.5274 | 1.72% |
| 2001-07-30 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.580 | 120,000 | 69,600 | 0.5800 | 0.526 | 0.526 | 0.535 | 0.526 | 0.526 | 132,432 | 0.5256 | 0.00% |
| 2001-07-27 | 0 | 0.580 | 0.570 | 0.580 | - | - | 0 | 0 | - | 0.526 | 0.516 | 0.526 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 140,000 | 81,200 | 0.5800 | 0.526 | 0.516 | 0.526 | 0.526 | 0.526 | 154,504 | 0.5256 | 0.00% |
| 2001-07-24 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 331,000 | 190,170 | 0.5745 | 0.526 | 0.516 | 0.526 | 0.516 | 0.526 | 365,291 | 0.5206 | 0.00% |
| 2001-07-23 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.580 | 42,000 | 24,140 | 0.5748 | 0.526 | 0.516 | 0.535 | 0.526 | 0.526 | 46,351 | 0.5208 | 0.00% |
| 2001-07-20 | 0 | 0.580 | 0.570 | 0.590 | 0.570 | 0.580 | 252,000 | 145,640 | 0.5779 | 0.526 | 0.516 | 0.535 | 0.516 | 0.526 | 278,106 | 0.5237 | 1.75% |
| 2001-07-19 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 224,000 | 126,640 | 0.5654 | 0.516 | 0.507 | 0.526 | 0.507 | 0.516 | 247,206 | 0.5123 | 0.00% |
| 2001-07-18 | 0 | 0.570 | 0.570 | 0.590 | 0.550 | 0.570 | 95,000 | 53,420 | 0.5623 | 0.516 | 0.516 | 0.535 | 0.498 | 0.516 | 104,842 | 0.5095 | -1.72% |
| 2001-07-17 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.590 | 296,000 | 172,940 | 0.5843 | 0.526 | 0.516 | 0.526 | 0.516 | 0.535 | 326,665 | 0.5294 | -1.69% |
| 2001-07-16 | 0 | 0.590 | 0.580 | 0.590 | 0.510 | 0.590 | 170,000 | 94,900 | 0.5582 | 0.535 | 0.526 | 0.535 | 0.462 | 0.535 | 187,611 | 0.5058 | 0.00% |
| 2001-07-13 | 0 | 0.590 | 0.580 | 0.590 | 0.590 | 0.590 | 312,000 | 184,080 | 0.5900 | 0.535 | 0.526 | 0.535 | 0.535 | 0.535 | 344,322 | 0.5346 | 0.00% |
| 2001-07-12 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 424,000 | 250,140 | 0.5900 | 0.535 | 0.526 | 0.535 | 0.526 | 0.535 | 467,925 | 0.5346 | 1.72% |
| 2001-07-11 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 1,413,770 | 824,615 | 0.5833 | 0.526 | 0.526 | 0.535 | 0.526 | 0.535 | 1,560,232 | 0.5285 | -3.33% |
| 2001-07-10 | 0 | 0.600 | 0.580 | 0.600 | 0.590 | 0.610 | 904,000 | 544,220 | 0.6020 | 0.544 | 0.526 | 0.544 | 0.535 | 0.553 | 997,652 | 0.5455 | -1.64% |
| 2001-07-09 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.610 | 654,400 | 398,076 | 0.6083 | 0.553 | 0.544 | 0.553 | 0.535 | 0.553 | 722,194 | 0.5512 | 1.67% |
| 2001-07-05 | 0 | 0.600 | 0.590 | 0.610 | 0.590 | 0.600 | 199,000 | 119,320 | 0.5996 | 0.544 | 0.535 | 0.553 | 0.535 | 0.544 | 219,616 | 0.5433 | 0.00% |
| 2001-07-04 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 688,849 | 414,115 | 0.6012 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 760,212 | 0.5447 | 0.00% |
| 2001-07-03 | 0 | 0.600 | 0.590 | 0.610 | 0.600 | 0.600 | 704,000 | 422,400 | 0.6000 | 0.544 | 0.535 | 0.553 | 0.544 | 0.544 | 776,932 | 0.5437 | 0.00% |
| 2001-06-29 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 152,000 | 91,900 | 0.6046 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 167,747 | 0.5478 | 0.00% |
| 2001-06-28 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.600 | 590,000 | 353,700 | 0.5995 | 0.544 | 0.544 | 0.553 | 0.535 | 0.544 | 651,122 | 0.5432 | 0.00% |
| 2001-06-27 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 550,000 | 330,000 | 0.6000 | 0.544 | 0.544 | 0.553 | 0.544 | 0.544 | 606,978 | 0.5437 | 0.00% |
| 2001-06-26 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 600,000 | 364,400 | 0.6073 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 662,158 | 0.5503 | -1.64% |
| 2001-06-22 | 0 | 0.610 | 0.590 | 0.610 | 0.600 | 0.610 | 292,909 | 176,660 | 0.6031 | 0.553 | 0.535 | 0.553 | 0.544 | 0.553 | 323,253 | 0.5465 | 1.67% |
| 2001-06-21 | 0 | 0.600 | 0.590 | 0.610 | 0.600 | 0.600 | 440,000 | 264,000 | 0.6000 | 0.544 | 0.535 | 0.553 | 0.544 | 0.544 | 485,583 | 0.5437 | 1.69% |
| 2001-06-20 | 0 | 0.590 | 0.590 | 0.600 | 0.580 | 0.590 | 300,000 | 176,400 | 0.5880 | 0.535 | 0.535 | 0.544 | 0.526 | 0.535 | 331,079 | 0.5328 | 1.72% |
| 2001-06-19 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.580 | 50,000 | 29,000 | 0.5800 | 0.526 | 0.526 | 0.535 | 0.526 | 0.526 | 55,180 | 0.5256 | 0.00% |
| 2001-06-18 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.580 | 200,000 | 116,000 | 0.5800 | 0.526 | 0.516 | 0.535 | 0.526 | 0.526 | 220,719 | 0.5256 | 0.00% |
| 2001-06-15 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 675,000 | 392,650 | 0.5817 | 0.526 | 0.526 | 0.535 | 0.526 | 0.535 | 744,928 | 0.5271 | -1.69% |
| 2001-06-14 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 443,175 | 260,442 | 0.5877 | 0.535 | 0.526 | 0.535 | 0.526 | 0.535 | 489,087 | 0.5325 | -1.67% |
| 2001-06-13 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.600 | 362,000 | 217,180 | 0.5999 | 0.544 | 0.544 | 0.553 | 0.535 | 0.544 | 399,502 | 0.5436 | -1.64% |
| 2001-06-12 | 0 | 0.610 | 0.600 | 0.620 | 0.600 | 0.610 | 382,000 | 230,200 | 0.6026 | 0.553 | 0.544 | 0.562 | 0.544 | 0.553 | 421,574 | 0.5460 | -1.61% |
| 2001-06-11 | 0 | 0.620 | 0.600 | 0.620 | 0.610 | 0.630 | 250,000 | 153,580 | 0.6143 | 0.562 | 0.544 | 0.562 | 0.553 | 0.571 | 275,899 | 0.5567 | 3.33% |
| 2001-06-08 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 491,521 | 296,237 | 0.6027 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 542,441 | 0.5461 | 0.00% |
| 2001-06-07 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 72,000 | 43,200 | 0.6000 | 0.544 | 0.544 | 0.553 | 0.544 | 0.544 | 79,459 | 0.5437 | 0.00% |
| 2001-06-06 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 131,000 | 79,050 | 0.6034 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 144,571 | 0.5468 | 0.00% |
| 2001-06-05 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 313,050 | 187,788 | 0.5999 | 0.544 | 0.544 | 0.553 | 0.544 | 0.544 | 345,481 | 0.5436 | 0.00% |
| 2001-06-04 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 324,380 | 197,009 | 0.6073 | 0.544 | 0.544 | 0.553 | 0.544 | 0.553 | 357,985 | 0.5503 | -1.64% |
| 2001-06-01 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.610 | 246,000 | 147,900 | 0.6012 | 0.553 | 0.544 | 0.553 | 0.544 | 0.553 | 271,485 | 0.5448 | 1.67% |
| 2001-05-31 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.620 | 438,000 | 265,800 | 0.6068 | 0.544 | 0.544 | 0.553 | 0.544 | 0.562 | 483,375 | 0.5499 | -1.64% |
| 2001-05-30 | 0 | 0.610 | 0.610 | 0.620 | 0.600 | 0.610 | 626,000 | 378,380 | 0.6044 | 0.553 | 0.553 | 0.562 | 0.544 | 0.553 | 690,852 | 0.5477 | -1.61% |
| 2001-05-29 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.630 | 1,040,000 | 648,440 | 0.6235 | 0.562 | 0.553 | 0.562 | 0.553 | 0.571 | 1,147,741 | 0.5650 | 0.00% |
| 2001-05-28 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.630 | 1,695,001 | 1,050,881 | 0.6200 | 0.562 | 0.562 | 0.571 | 0.553 | 0.571 | 1,870,598 | 0.5618 | 3.33% |
| 2001-05-25 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.610 | 1,400,000 | 847,160 | 0.6051 | 0.544 | 0.544 | 0.553 | 0.535 | 0.553 | 1,545,036 | 0.5483 | 0.00% |
| 2001-05-24 | 0 | 0.600 | 0.590 | 0.610 | 0.590 | 0.600 | 692,000 | 411,300 | 0.5944 | 0.544 | 0.535 | 0.553 | 0.535 | 0.544 | 763,689 | 0.5386 | 0.00% |
| 2001-05-23 | 0 | 0.600 | 0.590 | 0.600 | 0.580 | 0.600 | 2,202,137 | 1,307,615 | 0.5938 | 0.544 | 0.535 | 0.544 | 0.526 | 0.544 | 2,430,272 | 0.5381 | 3.45% |
| 2001-05-22 | 0 | 0.580 | 0.580 | 0.590 | 0.570 | 0.590 | 538,400 | 315,088 | 0.5852 | 0.526 | 0.526 | 0.535 | 0.516 | 0.535 | 594,177 | 0.5303 | 0.00% |
| 2001-05-21 | 0 | 0.580 | 0.570 | 0.590 | 0.570 | 0.580 | 717,000 | 413,960 | 0.5774 | 0.526 | 0.516 | 0.535 | 0.516 | 0.526 | 791,279 | 0.5232 | 1.75% |
| 2001-05-18 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 718,824 | 404,200 | 0.5623 | 0.516 | 0.507 | 0.526 | 0.507 | 0.516 | 793,292 | 0.5095 | 3.64% |
| 2001-05-17 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 479,200 | 266,760 | 0.5567 | 0.498 | 0.498 | 0.516 | 0.498 | 0.507 | 528,844 | 0.5044 | 0.00% |
| 2001-05-16 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 372,000 | 206,300 | 0.5546 | 0.498 | 0.498 | 0.507 | 0.498 | 0.507 | 410,538 | 0.5025 | 0.00% |
| 2001-05-15 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 461,000 | 253,500 | 0.5499 | 0.498 | 0.498 | 0.507 | 0.498 | 0.498 | 508,758 | 0.4983 | 1.85% |
| 2001-05-14 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 213,000 | 115,840 | 0.5438 | 0.489 | 0.489 | 0.498 | 0.489 | 0.498 | 235,066 | 0.4928 | -1.82% |
| 2001-05-11 | 0 | 0.550 | 0.540 | 0.560 | 0.550 | 0.550 | 700,000 | 385,000 | 0.5500 | 0.498 | 0.489 | 0.507 | 0.498 | 0.498 | 772,518 | 0.4984 | 0.00% |
| 2001-05-10 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.550 | 620,000 | 340,960 | 0.5499 | 0.498 | 0.498 | 0.507 | 0.489 | 0.498 | 684,230 | 0.4983 | 0.00% |
| 2001-05-09 | 0 | 0.550 | 0.540 | 0.560 | 0.550 | 0.550 | 290,000 | 159,500 | 0.5500 | 0.498 | 0.489 | 0.507 | 0.498 | 0.498 | 320,043 | 0.4984 | 0.00% |
| 2001-05-08 | 0 | 0.550 | 0.530 | 0.560 | 0.550 | 0.550 | 120,000 | 66,000 | 0.5500 | 0.498 | 0.480 | 0.507 | 0.498 | 0.498 | 132,432 | 0.4984 | 0.00% |
| 2001-05-07 | 0 | 0.550 | 0.540 | 0.550 | 0.530 | 0.550 | 286,964 | 154,622 | 0.5388 | 0.498 | 0.489 | 0.498 | 0.480 | 0.498 | 316,693 | 0.4882 | 1.85% |
| 2001-05-04 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 180,000 | 97,200 | 0.5400 | 0.489 | 0.489 | 0.498 | 0.489 | 0.489 | 198,647 | 0.4893 | 0.00% |
| 2001-05-03 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 219,200 | 118,308 | 0.5397 | 0.489 | 0.489 | 0.498 | 0.489 | 0.489 | 241,908 | 0.4891 | 0.00% |
| 2001-05-02 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 224,000 | 121,060 | 0.5404 | 0.489 | 0.489 | 0.498 | 0.489 | 0.498 | 247,206 | 0.4897 | 0.00% |
| 2001-04-27 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.540 | 21,373 | 11,393 | 0.5331 | 0.489 | 0.480 | 0.489 | 0.480 | 0.489 | 23,587 | 0.4830 | 1.89% |
| 2001-04-26 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.540 | 568,000 | 303,180 | 0.5338 | 0.480 | 0.480 | 0.489 | 0.471 | 0.489 | 626,843 | 0.4837 | -1.85% |
| 2001-04-25 | 0 | 0.540 | 0.520 | 0.540 | 0.520 | 0.540 | 100,000 | 53,160 | 0.5316 | 0.489 | 0.471 | 0.489 | 0.471 | 0.489 | 110,360 | 0.4817 | 0.00% |
| 2001-04-24 | 0 | 0.540 | 0.520 | 0.540 | 0.520 | 0.540 | 641,000 | 336,760 | 0.5254 | 0.489 | 0.471 | 0.489 | 0.471 | 0.489 | 707,406 | 0.4760 | 1.89% |
| 2001-04-23 | 0 | 0.530 | 0.530 | 0.550 | 0.520 | 0.530 | 51,000 | 26,880 | 0.5271 | 0.480 | 0.480 | 0.498 | 0.471 | 0.480 | 56,283 | 0.4776 | 0.00% |
| 2001-04-20 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.530 | 190,000 | 100,700 | 0.5300 | 0.480 | 0.471 | 0.489 | 0.480 | 0.480 | 209,683 | 0.4802 | -1.85% |
| 2001-04-19 | 0 | 0.540 | 0.530 | 0.550 | 0.530 | 0.540 | 150,000 | 79,960 | 0.5331 | 0.489 | 0.480 | 0.498 | 0.480 | 0.489 | 165,540 | 0.4830 | 1.89% |
| 2001-04-18 | 0 | 0.530 | 0.530 | 0.540 | 0.510 | 0.530 | 533,287 | 279,771 | 0.5246 | 0.480 | 0.480 | 0.489 | 0.462 | 0.480 | 588,534 | 0.4754 | 0.00% |
| 2001-04-17 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.530 | 84,000 | 44,060 | 0.5245 | 0.480 | 0.471 | 0.480 | 0.471 | 0.480 | 92,702 | 0.4753 | 0.00% |
| 2001-04-12 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 81,000 | 42,890 | 0.5295 | 0.480 | 0.480 | 0.489 | 0.480 | 0.480 | 89,391 | 0.4798 | 0.00% |
| 2001-04-11 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.540 | 224,000 | 119,520 | 0.5336 | 0.480 | 0.480 | 0.489 | 0.480 | 0.489 | 247,206 | 0.4835 | 0.00% |
| 2001-04-10 | 0 | 0.530 | 0.510 | 0.540 | 0.520 | 0.540 | 6,000 | 3,180 | 0.5300 | 0.480 | 0.462 | 0.489 | 0.471 | 0.489 | 6,622 | 0.4802 | 3.92% |
| 2001-04-09 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.530 | 261,000 | 134,490 | 0.5153 | 0.462 | 0.462 | 0.471 | 0.462 | 0.480 | 288,039 | 0.4669 | -5.56% |
| 2001-04-06 | 0 | 0.540 | 0.520 | 0.540 | 0.520 | 0.550 | 500,000 | 268,000 | 0.5360 | 0.489 | 0.471 | 0.489 | 0.471 | 0.498 | 551,798 | 0.4857 | 3.85% |
| 2001-04-04 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 337,121 | 177,258 | 0.5258 | 0.471 | 0.471 | 0.480 | 0.471 | 0.480 | 372,046 | 0.4764 | -3.70% |
| 2001-04-03 | 0 | 0.540 | 0.530 | 0.540 | 0.540 | 0.540 | 402,400 | 217,200 | 0.5398 | 0.489 | 0.480 | 0.489 | 0.489 | 0.489 | 444,087 | 0.4891 | -1.82% |
| 2001-04-02 | 0 | 0.550 | 0.540 | 0.550 | - | - | 0 | 0 | - | 0.498 | 0.489 | 0.498 | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 0.550 | 0.530 | 0.550 | 0.530 | 0.550 | 328,000 | 174,840 | 0.5330 | 0.498 | 0.480 | 0.498 | 0.480 | 0.498 | 361,980 | 0.4830 | 3.77% |
| 2001-03-29 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.530 | 24,000 | 12,720 | 0.5300 | 0.480 | 0.480 | 0.498 | 0.480 | 0.480 | 26,486 | 0.4802 | 0.00% |
| 2001-03-28 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.530 | 20,000 | 10,600 | 0.5300 | 0.480 | 0.480 | 0.489 | 0.480 | 0.480 | 22,072 | 0.4802 | -3.64% |
| 2001-03-27 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 350,000 | 191,020 | 0.5458 | 0.498 | 0.489 | 0.498 | 0.489 | 0.498 | 386,259 | 0.4945 | -1.79% |
| 2001-03-26 | 0 | 0.560 | 0.540 | 0.560 | 0.540 | 0.600 | 520,133 | 297,867 | 0.5727 | 0.507 | 0.489 | 0.507 | 0.489 | 0.544 | 574,017 | 0.5189 | 5.66% |
| 2001-03-23 | 0 | 0.530 | 0.520 | 0.540 | 0.510 | 0.530 | 118,000 | 61,760 | 0.5234 | 0.480 | 0.471 | 0.489 | 0.462 | 0.480 | 130,224 | 0.4743 | 3.92% |
| 2001-03-22 | 0 | 0.510 | 0.510 | 0.530 | 0.510 | 0.540 | 1,032,326 | 545,083 | 0.5280 | 0.462 | 0.462 | 0.480 | 0.462 | 0.489 | 1,139,272 | 0.4784 | -5.56% |
| 2001-03-21 | 0 | 0.540 | 0.540 | 0.550 | 0.530 | 0.540 | 494,000 | 262,340 | 0.5311 | 0.489 | 0.489 | 0.498 | 0.480 | 0.489 | 545,177 | 0.4812 | 0.00% |
| 2001-03-20 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 298,000 | 161,420 | 0.5417 | 0.489 | 0.489 | 0.498 | 0.489 | 0.498 | 328,872 | 0.4908 | -1.82% |
| 2001-03-19 | 0 | 0.550 | 0.540 | 0.560 | 0.550 | 0.550 | 50,000 | 27,500 | 0.5500 | 0.498 | 0.489 | 0.507 | 0.498 | 0.498 | 55,180 | 0.4984 | 1.85% |
| 2001-03-16 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 164,000 | 89,060 | 0.5430 | 0.489 | 0.489 | 0.498 | 0.489 | 0.498 | 180,990 | 0.4921 | -1.82% |
| 2001-03-15 | 0 | 0.550 | 0.540 | 0.550 | 0.530 | 0.550 | 141,502 | 76,336 | 0.5395 | 0.498 | 0.489 | 0.498 | 0.480 | 0.498 | 156,161 | 0.4888 | 0.00% |
| 2001-03-14 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.550 | 58,000 | 31,820 | 0.5486 | 0.498 | 0.489 | 0.507 | 0.489 | 0.498 | 64,009 | 0.4971 | 0.00% |
| 2001-03-13 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.550 | 521,000 | 283,350 | 0.5439 | 0.498 | 0.498 | 0.507 | 0.489 | 0.498 | 574,974 | 0.4928 | 0.00% |
| 2001-03-12 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 683,838 | 382,609 | 0.5595 | 0.498 | 0.498 | 0.507 | 0.498 | 0.498 | 754,681 | 0.5070 | -1.79% |
| 2001-03-09 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 131,600 | 73,632 | 0.5595 | 0.507 | 0.498 | 0.507 | 0.507 | 0.507 | 145,233 | 0.5070 | 0.00% |
| 2001-03-08 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 152,000 | 85,120 | 0.5600 | 0.507 | 0.507 | 0.516 | 0.507 | 0.507 | 167,747 | 0.5074 | -1.75% |
| 2001-03-07 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.580 | 270,000 | 154,100 | 0.5707 | 0.516 | 0.507 | 0.516 | 0.516 | 0.526 | 297,971 | 0.5172 | 0.00% |
| 2001-03-06 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 556,015 | 314,868 | 0.5663 | 0.516 | 0.507 | 0.516 | 0.507 | 0.516 | 613,616 | 0.5131 | 1.79% |
| 2001-03-05 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 700,000 | 390,780 | 0.5583 | 0.507 | 0.498 | 0.507 | 0.498 | 0.507 | 772,518 | 0.5059 | 0.00% |
| 2001-03-02 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 356,000 | 199,360 | 0.5600 | 0.507 | 0.498 | 0.507 | 0.507 | 0.507 | 392,880 | 0.5074 | 1.82% |
| 2001-03-01 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 74,400 | 41,008 | 0.5512 | 0.498 | 0.498 | 0.516 | 0.498 | 0.507 | 82,108 | 0.4994 | -3.51% |
| 2001-02-28 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 92,000 | 52,440 | 0.5700 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 101,531 | 0.5165 | 0.00% |
| 2001-02-27 | 0 | 0.570 | 0.560 | 0.580 | 0.570 | 0.570 | 170,000 | 96,900 | 0.5700 | 0.516 | 0.507 | 0.526 | 0.516 | 0.516 | 187,611 | 0.5165 | 0.00% |
| 2001-02-26 | 0 | 0.570 | 0.560 | 0.580 | 0.570 | 0.570 | 220,000 | 125,400 | 0.5700 | 0.516 | 0.507 | 0.526 | 0.516 | 0.516 | 242,791 | 0.5165 | 0.00% |
| 2001-02-23 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.570 | 546,000 | 310,460 | 0.5686 | 0.516 | 0.516 | 0.526 | 0.507 | 0.516 | 602,564 | 0.5152 | 1.79% |
| 2001-02-22 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 852,272 | 479,339 | 0.5624 | 0.507 | 0.507 | 0.516 | 0.507 | 0.516 | 940,565 | 0.5096 | -1.75% |
| 2001-02-21 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.580 | 109,232 | 62,381 | 0.5711 | 0.516 | 0.516 | 0.526 | 0.507 | 0.526 | 120,548 | 0.5175 | 1.79% |
| 2001-02-20 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 70,000 | 39,400 | 0.5629 | 0.507 | 0.507 | 0.526 | 0.507 | 0.516 | 77,252 | 0.5100 | -3.45% |
| 2001-02-19 | 0 | 0.580 | 0.560 | 0.580 | - | - | 0 | 0 | - | 0.526 | 0.507 | 0.526 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 190,000 | 109,440 | 0.5760 | 0.526 | 0.516 | 0.526 | 0.516 | 0.526 | 209,683 | 0.5219 | 0.00% |
| 2001-02-15 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 20,000 | 11,600 | 0.5800 | 0.526 | 0.516 | 0.526 | 0.526 | 0.526 | 22,072 | 0.5256 | 1.75% |
| 2001-02-14 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 120,226 | 69,322 | 0.5766 | 0.516 | 0.516 | 0.526 | 0.516 | 0.526 | 132,681 | 0.5225 | 0.00% |
| 2001-02-13 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 94,401 | 53,571 | 0.5675 | 0.516 | 0.516 | 0.526 | 0.516 | 0.516 | 104,181 | 0.5142 | -1.72% |
| 2001-02-12 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 160,000 | 91,400 | 0.5713 | 0.526 | 0.516 | 0.526 | 0.516 | 0.526 | 176,576 | 0.5176 | 1.75% |
| 2001-02-09 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 210,000 | 120,800 | 0.5752 | 0.516 | 0.516 | 0.526 | 0.516 | 0.526 | 231,755 | 0.5212 | -1.72% |
| 2001-02-08 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 430,000 | 248,900 | 0.5788 | 0.526 | 0.516 | 0.526 | 0.516 | 0.526 | 474,547 | 0.5245 | 1.75% |
| 2001-02-07 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 272,000 | 155,540 | 0.5718 | 0.516 | 0.516 | 0.526 | 0.516 | 0.526 | 300,178 | 0.5182 | 0.00% |
| 2001-02-06 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.560 | 30,000 | 16,800 | 0.5600 | 0.516 | 0.516 | 0.526 | 0.507 | 0.507 | 33,108 | 0.5074 | 1.79% |
| 2001-02-05 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 22,000 | 12,520 | 0.5691 | 0.507 | 0.507 | 0.526 | 0.507 | 0.516 | 24,279 | 0.5157 | -1.75% |
| 2001-02-02 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 150,000 | 84,500 | 0.5633 | 0.516 | 0.507 | 0.516 | 0.507 | 0.516 | 165,540 | 0.5105 | 1.79% |
| 2001-02-01 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 345,000 | 193,160 | 0.5599 | 0.507 | 0.507 | 0.516 | 0.507 | 0.507 | 380,741 | 0.5073 | 0.00% |
| 2001-01-31 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 760,000 | 424,300 | 0.5583 | 0.507 | 0.507 | 0.516 | 0.498 | 0.516 | 838,734 | 0.5059 | -1.75% |
| 2001-01-30 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.570 | 638,000 | 357,000 | 0.5596 | 0.516 | 0.507 | 0.516 | 0.498 | 0.516 | 704,095 | 0.5070 | 1.79% |
| 2001-01-29 | 0 | 0.560 | 0.560 | - | 0.550 | 0.560 | 166,000 | 92,020 | 0.5543 | 0.507 | 0.507 | - | 0.498 | 0.507 | 183,197 | 0.5023 | 0.00% |
| 2001-01-23 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 510,000 | 285,600 | 0.5600 | 0.507 | 0.507 | 0.516 | 0.507 | 0.507 | 562,834 | 0.5074 | 0.00% |
| 2001-01-22 | 0 | 0.560 | 0.560 | 0.570 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 60,000 | 34,000 | 0.5667 | 0.507 | 0.507 | 0.526 | 0.507 | 0.516 | 66,216 | 0.5135 | -1.75% |
| 2001-01-18 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 491,182 | 276,004 | 0.5619 | 0.516 | 0.507 | 0.516 | 0.507 | 0.516 | 542,067 | 0.5092 | 1.79% |
| 2001-01-17 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 30,000 | 16,800 | 0.5600 | 0.507 | 0.507 | 0.516 | 0.507 | 0.507 | 33,108 | 0.5074 | -1.75% |
| 2001-01-16 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.570 | 50,000 | 28,500 | 0.5700 | 0.516 | 0.507 | 0.516 | 0.516 | 0.516 | 55,180 | 0.5165 | 0.00% |
| 2001-01-15 | 0 | 0.570 | 0.550 | 0.570 | 0.550 | 0.570 | 72,000 | 40,800 | 0.5667 | 0.516 | 0.498 | 0.516 | 0.498 | 0.516 | 79,459 | 0.5135 | 1.79% |
| 2001-01-12 | 0 | 0.560 | 0.560 | 0.570 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 0.560 | 0.530 | 0.560 | 0.560 | 0.560 | 270,000 | 151,200 | 0.5600 | 0.507 | 0.480 | 0.507 | 0.507 | 0.507 | 297,971 | 0.5074 | -0.88% |
| 2001-01-10 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.590 | 470,000 | 277,300 | 0.5900 | 0.512 | 0.512 | 0.521 | 0.512 | 0.512 | 541,641 | 0.5120 | 0.00% |
| 2001-01-09 | 0 | 0.590 | 0.580 | 0.600 | 0.580 | 0.590 | 220,000 | 129,400 | 0.5882 | 0.512 | 0.503 | 0.521 | 0.503 | 0.512 | 253,534 | 0.5104 | 0.00% |
| 2001-01-08 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.590 | 393,000 | 231,830 | 0.5899 | 0.512 | 0.512 | 0.521 | 0.512 | 0.512 | 452,904 | 0.5119 | 1.72% |
| 2001-01-05 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 94,200 | 54,380 | 0.5773 | 0.503 | 0.495 | 0.503 | 0.495 | 0.503 | 108,559 | 0.5009 | 0.00% |
| 2001-01-04 | 0 | 0.580 | 0.580 | 0.590 | 0.570 | 0.580 | 220,000 | 127,200 | 0.5782 | 0.503 | 0.503 | 0.512 | 0.495 | 0.503 | 253,534 | 0.5017 | 3.57% |
| 2001-01-03 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 94,000 | 51,740 | 0.5504 | 0.486 | 0.486 | 0.495 | 0.477 | 0.495 | 108,328 | 0.4776 | -3.45% |
| 2001-01-02 | 0 | 0.580 | 0.560 | 0.580 | 0.570 | 0.580 | 200,000 | 115,200 | 0.5760 | 0.503 | 0.486 | 0.503 | 0.495 | 0.503 | 230,486 | 0.4998 | 0.00% |
| 2000-12-29 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 238,000 | 137,320 | 0.5770 | 0.503 | 0.495 | 0.503 | 0.495 | 0.503 | 274,278 | 0.5007 | 3.57% |
| 2000-12-28 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 40,000 | 22,600 | 0.5650 | 0.486 | 0.486 | 0.503 | 0.486 | 0.495 | 46,097 | 0.4903 | 0.00% |
| 2000-12-27 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.560 | 321,482 | 179,941 | 0.5597 | 0.486 | 0.486 | 0.503 | 0.486 | 0.486 | 370,485 | 0.4857 | -3.45% |
| 2000-12-22 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 200,000 | 116,000 | 0.5800 | 0.503 | 0.495 | 0.503 | 0.503 | 0.503 | 230,486 | 0.5033 | 1.75% |
| 2000-12-21 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 462,000 | 261,540 | 0.5661 | 0.495 | 0.486 | 0.503 | 0.486 | 0.495 | 532,422 | 0.4912 | 0.00% |
| 2000-12-20 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.580 | 416,000 | 234,280 | 0.5632 | 0.495 | 0.486 | 0.495 | 0.486 | 0.503 | 479,410 | 0.4887 | 0.00% |
| 2000-12-19 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.570 | 343,000 | 193,580 | 0.5644 | 0.495 | 0.495 | 0.503 | 0.486 | 0.495 | 395,283 | 0.4897 | -6.56% |
| 2000-12-18 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.610 | 100,000 | 61,000 | 0.6100 | 0.529 | 0.521 | 0.529 | 0.529 | 0.529 | 115,243 | 0.5293 | 0.00% |
| 2000-12-15 | 0 | 0.610 | 0.610 | 0.620 | 0.600 | 0.610 | 210,000 | 126,820 | 0.6039 | 0.529 | 0.529 | 0.538 | 0.521 | 0.529 | 242,010 | 0.5240 | 1.67% |
| 2000-12-14 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.610 | 178,000 | 108,160 | 0.6076 | 0.521 | 0.521 | 0.538 | 0.521 | 0.529 | 205,132 | 0.5273 | -1.64% |
| 2000-12-13 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.610 | 192,000 | 116,100 | 0.6047 | 0.529 | 0.521 | 0.529 | 0.521 | 0.529 | 221,266 | 0.5247 | 0.00% |
| 2000-12-12 | 0 | 0.610 | 0.600 | 0.610 | - | - | 0 | 0 | - | 0.529 | 0.521 | 0.529 | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.610 | 147,203 | 89,734 | 0.6096 | 0.529 | 0.521 | 0.538 | 0.529 | 0.529 | 169,641 | 0.5290 | 1.67% |
| 2000-12-08 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 90,000 | 54,860 | 0.6096 | 0.521 | 0.521 | 0.529 | 0.521 | 0.529 | 103,719 | 0.5289 | 0.00% |
| 2000-12-07 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.600 | 454,000 | 272,400 | 0.6000 | 0.521 | 0.521 | 0.529 | 0.521 | 0.521 | 523,203 | 0.5206 | 0.00% |
| 2000-12-06 | 0 | 0.600 | 0.580 | 0.600 | 0.580 | 0.600 | 296,460 | 174,968 | 0.5902 | 0.521 | 0.503 | 0.521 | 0.503 | 0.521 | 341,649 | 0.5121 | 3.45% |
| 2000-12-05 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.590 | 372,392 | 216,972 | 0.5826 | 0.503 | 0.503 | 0.521 | 0.503 | 0.512 | 429,155 | 0.5056 | 0.00% |
| 2000-12-04 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 30,000 | 17,400 | 0.5800 | 0.503 | 0.495 | 0.503 | 0.503 | 0.503 | 34,573 | 0.5033 | 1.75% |
| 2000-12-01 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 100,000 | 57,000 | 0.5700 | 0.495 | 0.495 | 0.503 | 0.495 | 0.495 | 115,243 | 0.4946 | 1.79% |
| 2000-11-30 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.570 | 420,000 | 235,400 | 0.5605 | 0.486 | 0.477 | 0.495 | 0.486 | 0.495 | 484,020 | 0.4863 | -1.75% |
| 2000-11-29 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 210,429 | 119,319 | 0.5670 | 0.495 | 0.486 | 0.503 | 0.486 | 0.495 | 242,504 | 0.4920 | -1.72% |
| 2000-11-28 | 0 | 0.580 | 0.570 | 0.600 | 0.580 | 0.580 | 311,417 | 180,551 | 0.5798 | 0.503 | 0.495 | 0.521 | 0.503 | 0.503 | 358,886 | 0.5031 | 0.00% |
| 2000-11-27 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 200,000 | 116,000 | 0.5800 | 0.503 | 0.495 | 0.503 | 0.503 | 0.503 | 230,486 | 0.5033 | 1.75% |
| 2000-11-24 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.580 | 142,000 | 81,400 | 0.5732 | 0.495 | 0.495 | 0.503 | 0.486 | 0.503 | 163,645 | 0.4974 | -1.72% |
| 2000-11-23 | 0 | 0.580 | 0.560 | 0.580 | 0.580 | 0.580 | 169,814 | 97,585 | 0.5747 | 0.503 | 0.486 | 0.503 | 0.503 | 0.503 | 195,699 | 0.4986 | 1.75% |
| 2000-11-22 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 93,000 | 52,940 | 0.5692 | 0.495 | 0.495 | 0.503 | 0.495 | 0.495 | 107,176 | 0.4940 | 0.00% |
| 2000-11-21 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 128,000 | 73,360 | 0.5731 | 0.495 | 0.495 | 0.503 | 0.495 | 0.503 | 147,511 | 0.4973 | 0.00% |
| 2000-11-20 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 220,000 | 125,400 | 0.5700 | 0.495 | 0.495 | 0.503 | 0.495 | 0.495 | 253,534 | 0.4946 | -1.72% |
| 2000-11-17 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 50,000 | 29,000 | 0.5800 | 0.503 | 0.495 | 0.503 | 0.503 | 0.503 | 57,621 | 0.5033 | 1.75% |
| 2000-11-16 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 226,000 | 132,120 | 0.5846 | 0.495 | 0.495 | 0.503 | 0.495 | 0.512 | 260,449 | 0.5073 | -3.39% |
| 2000-11-15 | 0 | 0.590 | 0.570 | 0.590 | 0.590 | 0.590 | 60,000 | 35,400 | 0.5900 | 0.512 | 0.495 | 0.512 | 0.512 | 0.512 | 69,146 | 0.5120 | 3.51% |
| 2000-11-14 | 0 | 0.570 | 0.570 | 0.580 | - | - | 0 | 0 | - | 0.495 | 0.495 | 0.503 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.590 | 321,578 | 185,736 | 0.5776 | 0.495 | 0.486 | 0.495 | 0.495 | 0.512 | 370,596 | 0.5012 | 0.00% |
| 2000-11-10 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 300,000 | 171,180 | 0.5706 | 0.495 | 0.495 | 0.503 | 0.495 | 0.503 | 345,729 | 0.4951 | 0.00% |
| 2000-11-09 | 0 | 0.570 | 0.570 | 0.590 | - | - | 0 | 0 | - | 0.495 | 0.495 | 0.512 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 700,000 | 400,580 | 0.5723 | 0.495 | 0.495 | 0.503 | 0.495 | 0.512 | 806,700 | 0.4966 | -1.72% |
| 2000-11-07 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 134,243 | 77,006 | 0.5736 | 0.503 | 0.495 | 0.503 | 0.495 | 0.503 | 154,705 | 0.4978 | 1.75% |
| 2000-11-06 | 0 | 0.570 | 0.570 | 0.590 | 0.540 | 0.590 | 798,120 | 456,594 | 0.5721 | 0.495 | 0.495 | 0.512 | 0.469 | 0.512 | 919,776 | 0.4964 | 0.00% |
| 2000-11-03 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.580 | 377,697 | 213,962 | 0.5665 | 0.495 | 0.495 | 0.503 | 0.486 | 0.503 | 435,269 | 0.4916 | 1.79% |
| 2000-11-02 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 100,000 | 56,700 | 0.5670 | 0.486 | 0.486 | 0.495 | 0.486 | 0.495 | 115,243 | 0.4920 | 0.00% |
| 2000-11-01 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.570 | 130,000 | 73,080 | 0.5622 | 0.486 | 0.477 | 0.495 | 0.486 | 0.495 | 149,816 | 0.4878 | 1.82% |
| 2000-10-31 | 0 | 0.550 | 0.540 | 0.570 | 0.550 | 0.560 | 220,000 | 121,400 | 0.5518 | 0.477 | 0.469 | 0.495 | 0.477 | 0.486 | 253,534 | 0.4788 | -1.79% |
| 2000-10-30 | 0 | 0.560 | 0.550 | 0.580 | 0.550 | 0.570 | 110,000 | 62,000 | 0.5636 | 0.486 | 0.477 | 0.503 | 0.477 | 0.495 | 126,767 | 0.4891 | 1.82% |
| 2000-10-27 | 0 | 0.550 | 0.540 | 0.570 | 0.550 | 0.560 | 480,000 | 264,300 | 0.5506 | 0.477 | 0.469 | 0.495 | 0.477 | 0.486 | 553,166 | 0.4778 | 1.85% |
| 2000-10-26 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.550 | 355,000 | 194,960 | 0.5492 | 0.469 | 0.469 | 0.486 | 0.469 | 0.477 | 409,112 | 0.4765 | -3.57% |
| 2000-10-25 | 0 | 0.560 | 0.550 | 0.560 | - | - | 0 | 0 | - | 0.486 | 0.477 | 0.486 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 160,000 | 89,600 | 0.5600 | 0.486 | 0.477 | 0.486 | 0.486 | 0.486 | 184,389 | 0.4859 | 1.82% |
| 2000-10-23 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 598,000 | 328,900 | 0.5500 | 0.477 | 0.477 | 0.486 | 0.477 | 0.477 | 689,152 | 0.4773 | 0.00% |
| 2000-10-20 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 324,880 | 178,649 | 0.5499 | 0.477 | 0.477 | 0.486 | 0.477 | 0.477 | 374,401 | 0.4772 | 1.85% |
| 2000-10-19 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.540 | 388,000 | 209,400 | 0.5397 | 0.469 | 0.460 | 0.469 | 0.460 | 0.469 | 447,142 | 0.4683 | 0.00% |
| 2000-10-18 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.560 | 218,000 | 119,360 | 0.5475 | 0.469 | 0.469 | 0.486 | 0.469 | 0.486 | 251,229 | 0.4751 | -1.82% |
| 2000-10-17 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 152,278 | 83,739 | 0.5499 | 0.477 | 0.477 | 0.486 | 0.477 | 0.477 | 175,490 | 0.4772 | 0.00% |
| 2000-10-16 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.570 | 490,000 | 270,900 | 0.5529 | 0.477 | 0.469 | 0.477 | 0.477 | 0.495 | 564,690 | 0.4797 | 0.00% |
| 2000-10-13 | 0 | 0.550 | 0.550 | 0.560 | 0.530 | 0.550 | 436,000 | 236,080 | 0.5415 | 0.477 | 0.477 | 0.486 | 0.460 | 0.477 | 502,459 | 0.4698 | -1.79% |
| 2000-10-12 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 520,000 | 287,500 | 0.5529 | 0.486 | 0.477 | 0.486 | 0.477 | 0.486 | 599,263 | 0.4798 | 1.82% |
| 2000-10-11 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 314,000 | 173,500 | 0.5525 | 0.477 | 0.477 | 0.486 | 0.477 | 0.486 | 361,863 | 0.4795 | -1.79% |
| 2000-10-10 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 267,377 | 149,676 | 0.5598 | 0.486 | 0.477 | 0.486 | 0.486 | 0.486 | 308,133 | 0.4858 | 1.82% |
| 2000-10-09 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 245,252 | 137,226 | 0.5595 | 0.477 | 0.477 | 0.486 | 0.477 | 0.486 | 282,635 | 0.4855 | -1.79% |
| 2000-10-05 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 1,378,137 | 771,750 | 0.5600 | 0.486 | 0.486 | 0.495 | 0.486 | 0.486 | 1,588,205 | 0.4859 | 0.00% |
| 2000-10-04 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 1,316,000 | 737,520 | 0.5604 | 0.486 | 0.486 | 0.495 | 0.486 | 0.495 | 1,516,596 | 0.4863 | 0.00% |
| 2000-10-03 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.580 | 1,295,000 | 731,450 | 0.5648 | 0.486 | 0.486 | 0.495 | 0.486 | 0.503 | 1,492,395 | 0.4901 | 0.00% |
| 2000-09-29 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 1,448,000 | 812,860 | 0.5614 | 0.486 | 0.486 | 0.503 | 0.486 | 0.495 | 1,668,717 | 0.4871 | 0.00% |
| 2000-09-28 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 1,600,000 | 897,000 | 0.5606 | 0.486 | 0.486 | 0.503 | 0.486 | 0.495 | 1,843,886 | 0.4865 | -3.45% |
| 2000-09-27 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.580 | 110,000 | 63,800 | 0.5800 | 0.503 | 0.495 | 0.512 | 0.503 | 0.503 | 126,767 | 0.5033 | -1.69% |
| 2000-09-26 | 0 | 0.590 | 0.570 | 0.600 | 0.570 | 0.600 | 8,000 | 4,700 | 0.5875 | 0.512 | 0.495 | 0.521 | 0.495 | 0.521 | 9,219 | 0.5098 | 0.00% |
| 2000-09-25 | 0 | 0.590 | 0.570 | 0.590 | 0.570 | 0.590 | 130,271 | 75,162 | 0.5770 | 0.512 | 0.495 | 0.512 | 0.495 | 0.512 | 150,128 | 0.5007 | 5.36% |
| 2000-09-22 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 1,266,000 | 708,600 | 0.5597 | 0.486 | 0.486 | 0.495 | 0.477 | 0.495 | 1,458,975 | 0.4857 | -1.75% |
| 2000-09-21 | 0 | 0.570 | 0.560 | 0.580 | 0.570 | 0.580 | 490,000 | 282,900 | 0.5773 | 0.495 | 0.486 | 0.503 | 0.495 | 0.503 | 564,690 | 0.5010 | -3.39% |
| 2000-09-20 | 0 | 0.590 | 0.590 | 0.610 | 0.590 | 0.600 | 108,072 | 64,439 | 0.5963 | 0.512 | 0.512 | 0.529 | 0.512 | 0.521 | 124,545 | 0.5174 | 1.72% |
| 2000-09-19 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.600 | 6,272,000 | 3,759,760 | 0.5995 | 0.503 | 0.503 | 0.512 | 0.503 | 0.521 | 7,228,032 | 0.5202 | -3.33% |
| 2000-09-18 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.620 | 4,792,000 | 2,953,480 | 0.6163 | 0.521 | 0.512 | 0.521 | 0.512 | 0.538 | 5,522,438 | 0.5348 | -3.23% |
| 2000-09-15 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.630 | 3,252,000 | 2,017,520 | 0.6204 | 0.538 | 0.529 | 0.538 | 0.529 | 0.547 | 3,747,698 | 0.5383 | 1.64% |
| 2000-09-14 | 0 | 0.610 | 0.610 | 0.630 | 0.610 | 0.620 | 2,222,000 | 1,375,720 | 0.6191 | 0.529 | 0.529 | 0.547 | 0.529 | 0.538 | 2,560,696 | 0.5372 | -1.61% |
| 2000-09-12 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.620 | 355,117 | 219,217 | 0.6173 | 0.538 | 0.538 | 0.547 | 0.529 | 0.538 | 409,247 | 0.5357 | 0.00% |
| 2000-09-11 | 0 | 0.620 | 0.620 | 0.640 | 0.620 | 0.650 | 650,000 | 412,840 | 0.6351 | 0.538 | 0.538 | 0.555 | 0.538 | 0.564 | 749,079 | 0.5511 | -3.12% |
| 2000-09-08 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 820,454 | 568,026 | 0.6923 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 1,019,383 | 0.5572 | 0.00% |
| 2000-09-07 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 506,000 | 352,600 | 0.6968 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 628,686 | 0.5609 | -1.43% |
| 2000-09-06 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 355,841 | 247,757 | 0.6963 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 442,119 | 0.5604 | 1.45% |
| 2000-09-05 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 452,000 | 315,800 | 0.6987 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 561,593 | 0.5623 | -1.43% |
| 2000-09-04 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 800,423 | 556,679 | 0.6955 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 994,495 | 0.5598 | 1.45% |
| 2000-09-01 | 0 | 0.690 | 0.690 | 0.710 | 0.690 | 0.690 | 800,000 | 552,000 | 0.6900 | 0.555 | 0.555 | 0.571 | 0.555 | 0.555 | 993,970 | 0.5553 | 0.00% |
| 2000-08-31 | 0 | 0.690 | 0.680 | 0.700 | 0.680 | 0.700 | 1,080,763 | 746,081 | 0.6903 | 0.555 | 0.547 | 0.563 | 0.547 | 0.563 | 1,342,807 | 0.5556 | 1.47% |
| 2000-08-30 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.690 | 1,594,000 | 1,099,460 | 0.6897 | 0.547 | 0.547 | 0.555 | 0.547 | 0.555 | 1,980,485 | 0.5551 | -2.86% |
| 2000-08-29 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 486,000 | 339,600 | 0.6988 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 603,837 | 0.5624 | 1.45% |
| 2000-08-28 | 0 | 0.690 | 0.690 | 0.700 | - | - | 0 | 0 | - | 0.555 | 0.555 | 0.563 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 986,827 | 685,361 | 0.6945 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 1,226,095 | 0.5590 | -2.82% |
| 2000-08-24 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.710 | 401,000 | 284,550 | 0.7096 | 0.571 | 0.563 | 0.571 | 0.563 | 0.571 | 498,227 | 0.5711 | 1.43% |
| 2000-08-23 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.720 | 1,728,600 | 1,231,016 | 0.7121 | 0.563 | 0.563 | 0.571 | 0.555 | 0.579 | 2,147,720 | 0.5732 | 0.00% |
| 2000-08-22 | 0 | 0.700 | 0.690 | 0.710 | 0.690 | 0.700 | 504,000 | 350,860 | 0.6962 | 0.563 | 0.555 | 0.571 | 0.555 | 0.563 | 626,201 | 0.5603 | 0.00% |
| 2000-08-21 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.700 | 797,000 | 557,830 | 0.6999 | 0.563 | 0.563 | 0.571 | 0.555 | 0.563 | 990,242 | 0.5633 | 1.45% |
| 2000-08-18 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.690 | 2,514,245 | 1,734,814 | 0.6900 | 0.555 | 0.555 | 0.563 | 0.555 | 0.555 | 3,123,854 | 0.5553 | 0.00% |
| 2000-08-17 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 870,000 | 606,800 | 0.6975 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 1,080,942 | 0.5614 | -1.43% |
| 2000-08-16 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 800,000 | 559,500 | 0.6994 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 993,970 | 0.5629 | 1.45% |
| 2000-08-15 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.690 | 510,000 | 351,900 | 0.6900 | 0.555 | 0.555 | 0.563 | 0.555 | 0.555 | 633,656 | 0.5553 | 0.00% |
| 2000-08-14 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 832,000 | 578,080 | 0.6948 | 0.555 | 0.555 | 0.563 | 0.555 | 0.563 | 1,033,728 | 0.5592 | -1.43% |
| 2000-08-11 | 0 | 0.700 | 0.690 | 0.710 | 0.690 | 0.700 | 800,000 | 558,200 | 0.6978 | 0.563 | 0.555 | 0.571 | 0.555 | 0.563 | 993,970 | 0.5616 | -1.41% |
| 2000-08-10 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.710 | 622,267 | 437,574 | 0.7032 | 0.571 | 0.563 | 0.571 | 0.563 | 0.571 | 773,143 | 0.5660 | 0.00% |
| 2000-08-09 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.710 | 329,345 | 230,988 | 0.7014 | 0.571 | 0.563 | 0.571 | 0.563 | 0.571 | 409,199 | 0.5645 | 0.00% |
| 2000-08-08 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.710 | 355,000 | 249,810 | 0.7037 | 0.571 | 0.563 | 0.571 | 0.563 | 0.571 | 441,074 | 0.5664 | -1.39% |
| 2000-08-07 | 0 | 0.720 | 0.710 | 0.720 | 0.710 | 0.720 | 280,343 | 200,326 | 0.7146 | 0.579 | 0.571 | 0.579 | 0.571 | 0.579 | 348,316 | 0.5751 | 1.41% |
| 2000-08-04 | 0 | 0.710 | 0.710 | 0.720 | 0.700 | 0.720 | 1,363,385 | 961,733 | 0.7054 | 0.571 | 0.571 | 0.579 | 0.563 | 0.579 | 1,693,954 | 0.5677 | 1.43% |
| 2000-08-03 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 534,000 | 372,800 | 0.6981 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 663,475 | 0.5619 | 0.00% |
| 2000-08-02 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.710 | 570,000 | 399,760 | 0.7013 | 0.563 | 0.563 | 0.571 | 0.563 | 0.571 | 708,203 | 0.5645 | 0.00% |
| 2000-08-01 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.720 | 1,024,537 | 726,064 | 0.7087 | 0.563 | 0.555 | 0.563 | 0.563 | 0.579 | 1,272,948 | 0.5704 | -2.78% |
| 2000-07-31 | 0 | 0.720 | 0.700 | 0.720 | 0.700 | 0.730 | 2,932,000 | 2,105,170 | 0.7180 | 0.579 | 0.563 | 0.579 | 0.563 | 0.588 | 3,642,899 | 0.5779 | 7.46% |
| 2000-07-28 | 0 | 0.670 | 0.670 | 0.690 | 0.670 | 0.700 | 640,000 | 438,160 | 0.6846 | 0.539 | 0.539 | 0.555 | 0.539 | 0.563 | 795,176 | 0.5510 | -2.90% |
| 2000-07-27 | 0 | 0.690 | 0.690 | 0.710 | 0.690 | 0.700 | 1,312,000 | 918,180 | 0.6998 | 0.555 | 0.555 | 0.571 | 0.555 | 0.563 | 1,630,110 | 0.5633 | -1.43% |
| 2000-07-26 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 300,000 | 209,080 | 0.6969 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 372,739 | 0.5609 | 0.00% |
| 2000-07-25 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 534,000 | 371,360 | 0.6954 | 0.563 | 0.555 | 0.563 | 0.555 | 0.563 | 663,475 | 0.5597 | 1.45% |
| 2000-07-24 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.690 | 153,703 | 105,673 | 0.6875 | 0.555 | 0.547 | 0.555 | 0.547 | 0.555 | 190,970 | 0.5533 | 2.99% |
| 2000-07-21 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.690 | 792,277 | 533,597 | 0.6735 | 0.539 | 0.539 | 0.547 | 0.539 | 0.555 | 984,374 | 0.5421 | 0.00% |
| 2000-07-20 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.670 | 300,000 | 201,000 | 0.6700 | 0.539 | 0.539 | 0.547 | 0.539 | 0.539 | 372,739 | 0.5393 | 0.00% |
| 2000-07-19 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.670 | 255,464 | 169,519 | 0.6636 | 0.539 | 0.531 | 0.539 | 0.531 | 0.539 | 317,404 | 0.5341 | 1.52% |
| 2000-07-18 | 0 | 0.660 | 0.650 | 0.670 | 0.650 | 0.670 | 414,000 | 275,600 | 0.6657 | 0.531 | 0.523 | 0.539 | 0.523 | 0.539 | 514,379 | 0.5358 | -1.49% |
| 2000-07-17 | 0 | 0.670 | 0.670 | 0.690 | 0.660 | 0.670 | 305,760 | 204,521 | 0.6689 | 0.539 | 0.539 | 0.555 | 0.531 | 0.539 | 379,895 | 0.5384 | 0.00% |
| 2000-07-14 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.670 | 196,000 | 131,320 | 0.6700 | 0.539 | 0.539 | 0.547 | 0.539 | 0.539 | 243,523 | 0.5393 | -1.47% |
| 2000-07-13 | 0 | 0.680 | 0.670 | 0.690 | 0.670 | 0.680 | 264,000 | 179,320 | 0.6792 | 0.547 | 0.539 | 0.555 | 0.539 | 0.547 | 328,010 | 0.5467 | 0.00% |
| 2000-07-12 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.680 | 1,507,200 | 1,024,384 | 0.6797 | 0.547 | 0.547 | 0.555 | 0.539 | 0.547 | 1,872,639 | 0.5470 | 0.00% |
| 2000-07-11 | 0 | 0.680 | 0.670 | 0.690 | 0.670 | 0.680 | 404,000 | 272,020 | 0.6733 | 0.547 | 0.539 | 0.555 | 0.539 | 0.547 | 501,955 | 0.5419 | 0.00% |
| 2000-07-10 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.690 | 661,000 | 448,970 | 0.6792 | 0.547 | 0.547 | 0.555 | 0.539 | 0.555 | 821,267 | 0.5467 | 1.49% |
| 2000-07-07 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.670 | 2,010,089 | 1,342,130 | 0.6677 | 0.539 | 0.531 | 0.539 | 0.531 | 0.539 | 2,497,459 | 0.5374 | 1.52% |
| 2000-07-06 | 0 | 0.660 | 0.660 | 0.670 | 0.650 | 0.670 | 1,256,000 | 829,180 | 0.6602 | 0.531 | 0.531 | 0.539 | 0.523 | 0.539 | 1,560,532 | 0.5313 | -1.49% |
| 2000-07-05 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.680 | 2,522,600 | 1,690,426 | 0.6701 | 0.539 | 0.531 | 0.539 | 0.531 | 0.547 | 3,134,235 | 0.5393 | 0.00% |
| 2000-07-04 | 0 | 0.670 | 0.660 | 0.670 | 0.650 | 0.670 | 1,640,000 | 1,075,200 | 0.6556 | 0.539 | 0.531 | 0.539 | 0.523 | 0.539 | 2,037,638 | 0.5277 | 3.08% |
| 2000-07-03 | 0 | 0.650 | 0.650 | 0.660 | 0.650 | 0.660 | 1,424,000 | 927,500 | 0.6513 | 0.523 | 0.523 | 0.531 | 0.523 | 0.531 | 1,769,266 | 0.5242 | -1.52% |
| 2000-06-30 | 0 | 0.660 | 0.640 | 0.660 | 0.650 | 0.660 | 410,000 | 267,560 | 0.6526 | 0.531 | 0.515 | 0.531 | 0.523 | 0.531 | 509,409 | 0.5252 | 1.54% |
| 2000-06-29 | 0 | 0.650 | 0.650 | 0.670 | 0.650 | 0.660 | 870,000 | 568,000 | 0.6529 | 0.523 | 0.523 | 0.539 | 0.523 | 0.531 | 1,080,942 | 0.5255 | 0.00% |
| 2000-06-28 | 0 | 0.650 | 0.650 | 0.660 | 0.640 | 0.660 | 1,454,039 | 945,428 | 0.6502 | 0.523 | 0.523 | 0.531 | 0.515 | 0.531 | 1,806,588 | 0.5233 | 3.17% |
| 2000-06-27 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.640 | 564,000 | 360,820 | 0.6398 | 0.507 | 0.507 | 0.515 | 0.507 | 0.515 | 700,749 | 0.5149 | -1.56% |
| 2000-06-26 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.650 | 323,119 | 207,240 | 0.6414 | 0.515 | 0.515 | 0.523 | 0.515 | 0.523 | 401,463 | 0.5162 | 0.00% |
| 2000-06-23 | 0 | 0.640 | 0.630 | 0.650 | 0.630 | 0.650 | 363,000 | 232,040 | 0.6392 | 0.515 | 0.507 | 0.523 | 0.507 | 0.523 | 451,014 | 0.5145 | 0.00% |
| 2000-06-22 | 0 | 0.640 | 0.630 | 0.650 | 0.640 | 0.650 | 482,000 | 311,300 | 0.6459 | 0.515 | 0.507 | 0.523 | 0.515 | 0.523 | 598,867 | 0.5198 | -1.54% |
| 2000-06-21 | 0 | 0.650 | 0.650 | 0.670 | 0.630 | 0.650 | 724,000 | 464,120 | 0.6410 | 0.523 | 0.523 | 0.539 | 0.507 | 0.523 | 899,543 | 0.5160 | 3.17% |
| 2000-06-20 | 0 | 0.630 | 0.630 | 0.640 | 0.620 | 0.630 | 298,800 | 186,216 | 0.6232 | 0.507 | 0.507 | 0.515 | 0.499 | 0.507 | 371,248 | 0.5016 | -1.56% |
| 2000-06-19 | 0 | 0.640 | 0.640 | 0.650 | 0.620 | 0.640 | 542,000 | 342,260 | 0.6315 | 0.515 | 0.515 | 0.523 | 0.499 | 0.515 | 673,414 | 0.5082 | 0.00% |
| 2000-06-16 | 0 | 0.640 | 0.640 | 0.650 | 0.620 | 0.640 | 952,000 | 605,950 | 0.6365 | 0.515 | 0.515 | 0.523 | 0.499 | 0.515 | 1,182,824 | 0.5123 | 3.23% |
| 2000-06-15 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.620 | 184,000 | 113,400 | 0.6163 | 0.499 | 0.499 | 0.507 | 0.491 | 0.499 | 228,613 | 0.4960 | 1.64% |
| 2000-06-14 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.620 | 264,000 | 161,440 | 0.6115 | 0.491 | 0.483 | 0.499 | 0.491 | 0.499 | 328,010 | 0.4922 | 0.00% |
| 2000-06-13 | 0 | 0.610 | 0.610 | 0.620 | 0.600 | 0.620 | 43,380 | 26,359 | 0.6076 | 0.491 | 0.491 | 0.499 | 0.483 | 0.499 | 53,898 | 0.4891 | -1.61% |
| 2000-06-12 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.620 | 172,000 | 105,640 | 0.6142 | 0.499 | 0.499 | 0.507 | 0.491 | 0.499 | 213,703 | 0.4943 | 1.64% |
| 2000-06-09 | 0 | 0.610 | 0.630 | 0.640 | 0.590 | 0.630 | 432,800 | 264,508 | 0.6112 | 0.491 | 0.507 | 0.515 | 0.475 | 0.507 | 537,738 | 0.4919 | -1.61% |
| 2000-06-08 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.650 | 1,211,746 | 762,590 | 0.6293 | 0.499 | 0.499 | 0.507 | 0.491 | 0.523 | 1,505,548 | 0.5065 | -1.59% |
| 2000-06-07 | 0 | 0.630 | 0.630 | 0.640 | 0.600 | 0.630 | 1,779,381 | 1,110,845 | 0.6243 | 0.507 | 0.507 | 0.515 | 0.483 | 0.507 | 2,210,813 | 0.5025 | 6.78% |
| 2000-06-05 | 0 | 0.590 | 0.580 | 0.590 | 0.590 | 0.610 | 566,600 | 342,336 | 0.6042 | 0.475 | 0.467 | 0.475 | 0.475 | 0.491 | 703,979 | 0.4863 | 3.51% |
| 2000-06-02 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 480,000 | 280,100 | 0.5835 | 0.459 | 0.459 | 0.467 | 0.459 | 0.475 | 596,382 | 0.4697 | 0.00% |
| 2000-06-01 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.580 | 494,000 | 285,760 | 0.5785 | 0.459 | 0.459 | 0.467 | 0.451 | 0.467 | 613,776 | 0.4656 | 1.79% |
| 2000-05-31 | 0 | 0.560 | 0.550 | 0.580 | 0.560 | 0.570 | 671,000 | 376,150 | 0.5606 | 0.451 | 0.443 | 0.467 | 0.451 | 0.459 | 833,692 | 0.4512 | 3.70% |
| 2000-05-30 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.550 | 112,200 | 60,600 | 0.5401 | 0.435 | 0.435 | 0.451 | 0.435 | 0.443 | 139,404 | 0.4347 | 0.00% |
| 2000-05-29 | 0 | 0.540 | 0.530 | 0.550 | 0.520 | 0.540 | 93,901 | 49,992 | 0.5324 | 0.435 | 0.427 | 0.443 | 0.419 | 0.435 | 116,668 | 0.4285 | 3.85% |
| 2000-05-26 | 0 | 0.520 | 0.520 | 0.570 | 0.520 | 0.540 | 282,424 | 149,948 | 0.5309 | 0.419 | 0.419 | 0.459 | 0.419 | 0.435 | 350,901 | 0.4273 | -3.70% |
| 2000-05-25 | 0 | 0.540 | 0.540 | 0.570 | 0.540 | 0.540 | 352,600 | 190,380 | 0.5399 | 0.435 | 0.435 | 0.459 | 0.435 | 0.435 | 438,092 | 0.4346 | 0.00% |
| 2000-05-24 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.550 | 622,000 | 341,000 | 0.5482 | 0.435 | 0.435 | 0.451 | 0.435 | 0.443 | 772,811 | 0.4412 | -1.82% |
| 2000-05-23 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 945,000 | 519,690 | 0.5499 | 0.443 | 0.443 | 0.451 | 0.443 | 0.443 | 1,174,127 | 0.4426 | -1.79% |
| 2000-05-22 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.560 | 330,000 | 183,920 | 0.5573 | 0.451 | 0.451 | 0.459 | 0.443 | 0.451 | 410,012 | 0.4486 | -1.75% |
| 2000-05-19 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.570 | 100,000 | 57,000 | 0.5700 | 0.459 | 0.451 | 0.459 | 0.459 | 0.459 | 124,246 | 0.4588 | 0.00% |
| 2000-05-18 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 500,712 | 282,736 | 0.5647 | 0.459 | 0.451 | 0.459 | 0.451 | 0.459 | 622,116 | 0.4545 | -1.72% |
| 2000-05-17 | 0 | 0.580 | 0.560 | 0.590 | - | - | 1,320 | 686 | 0.5197 | 0.467 | 0.451 | 0.475 | - | - | 1,640 | 0.4183 | 0.00% |
| 2000-05-16 | 0 | 0.580 | 0.570 | 0.580 | 0.580 | 0.580 | 50,000 | 29,000 | 0.5800 | 0.467 | 0.459 | 0.467 | 0.467 | 0.467 | 62,123 | 0.4668 | 3.57% |
| 2000-05-15 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 242,000 | 135,520 | 0.5600 | 0.451 | 0.451 | 0.459 | 0.451 | 0.451 | 300,676 | 0.4507 | 0.00% |
| 2000-05-12 | 0 | 0.560 | 0.560 | 0.580 | 0.550 | 0.570 | 118,000 | 66,000 | 0.5593 | 0.451 | 0.451 | 0.467 | 0.443 | 0.459 | 146,611 | 0.4502 | 0.00% |
| 2000-05-10 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 500,000 | 281,300 | 0.5626 | 0.451 | 0.451 | 0.459 | 0.451 | 0.459 | 621,231 | 0.4528 | -1.75% |
| 2000-05-09 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.570 | 462,000 | 261,120 | 0.5652 | 0.459 | 0.459 | 0.467 | 0.451 | 0.459 | 574,017 | 0.4549 | 0.00% |
| 2000-05-08 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.570 | 400,000 | 228,000 | 0.5700 | 0.459 | 0.459 | 0.475 | 0.459 | 0.459 | 496,985 | 0.4588 | -3.39% |
| 2000-05-05 | 0 | 0.590 | 0.570 | 0.590 | 0.570 | 0.590 | 236,000 | 137,500 | 0.5826 | 0.475 | 0.459 | 0.475 | 0.459 | 0.475 | 293,221 | 0.4689 | 1.72% |
| 2000-05-04 | 0 | 0.580 | 0.570 | 0.590 | 0.570 | 0.580 | 280,000 | 161,900 | 0.5782 | 0.467 | 0.459 | 0.475 | 0.459 | 0.467 | 347,889 | 0.4654 | 1.75% |
| 2000-05-03 | 0 | 0.570 | 0.570 | 0.600 | 0.570 | 0.570 | 334,000 | 190,380 | 0.5700 | 0.459 | 0.459 | 0.483 | 0.459 | 0.459 | 414,982 | 0.4588 | -1.72% |
| 2000-05-02 | 0 | 0.580 | 0.570 | 0.580 | 0.550 | 0.580 | 484,440 | 276,380 | 0.5705 | 0.467 | 0.459 | 0.467 | 0.443 | 0.467 | 601,898 | 0.4592 | 1.75% |
| 2000-04-28 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 74,200 | 42,706 | 0.5756 | 0.459 | 0.459 | 0.467 | 0.459 | 0.467 | 92,191 | 0.4632 | 0.00% |
| 2000-04-27 | 0 | 0.570 | 0.570 | 0.580 | 0.550 | 0.580 | 146,200 | 83,600 | 0.5718 | 0.459 | 0.459 | 0.467 | 0.443 | 0.467 | 181,648 | 0.4602 | -1.72% |
| 2000-04-26 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.580 | 150,000 | 87,000 | 0.5800 | 0.467 | 0.467 | 0.483 | 0.467 | 0.467 | 186,369 | 0.4668 | 0.00% |
| 2000-04-25 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.580 | 160,400 | 92,912 | 0.5793 | 0.467 | 0.467 | 0.475 | 0.467 | 0.467 | 199,291 | 0.4662 | 0.00% |
| 2000-04-20 | 0 | 0.580 | 0.570 | 0.580 | 0.560 | 0.580 | 46,000 | 26,360 | 0.5730 | 0.467 | 0.459 | 0.467 | 0.451 | 0.467 | 57,153 | 0.4612 | 1.75% |
| 2000-04-19 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 528,000 | 304,460 | 0.5766 | 0.459 | 0.459 | 0.467 | 0.459 | 0.467 | 656,020 | 0.4641 | -1.72% |
| 2000-04-18 | 0 | 0.580 | 0.560 | 0.580 | 0.560 | 0.580 | 481,400 | 276,922 | 0.5752 | 0.467 | 0.451 | 0.467 | 0.451 | 0.467 | 598,121 | 0.4630 | 3.57% |
| 2000-04-17 | 0 | 0.560 | 0.560 | 0.590 | 0.550 | 0.580 | 1,000,000 | 563,180 | 0.5632 | 0.451 | 0.451 | 0.475 | 0.443 | 0.467 | 1,242,462 | 0.4533 | -8.20% |
| 2000-04-14 | 0 | 0.610 | 0.610 | 0.620 | 0.600 | 0.610 | 180,000 | 109,560 | 0.6087 | 0.491 | 0.491 | 0.499 | 0.483 | 0.491 | 223,643 | 0.4899 | -1.61% |
| 2000-04-13 | 0 | 0.620 | 0.600 | 0.620 | 0.600 | 0.620 | 327,247 | 199,428 | 0.6094 | 0.499 | 0.483 | 0.499 | 0.483 | 0.499 | 406,592 | 0.4905 | 1.64% |
| 2000-04-12 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.610 | 246,000 | 149,100 | 0.6061 | 0.491 | 0.483 | 0.491 | 0.483 | 0.491 | 305,646 | 0.4878 | 3.39% |
| 2000-04-11 | 0 | 0.590 | 0.590 | 0.610 | - | - | 0 | 0 | - | 0.475 | 0.475 | 0.491 | - | - | 0 | - | 1.72% |
| 2000-04-10 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.600 | 596,588 | 352,263 | 0.5905 | 0.467 | 0.467 | 0.483 | 0.467 | 0.483 | 741,238 | 0.4752 | -3.33% |
| 2000-04-07 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 571,990 | 344,175 | 0.6017 | 0.483 | 0.483 | 0.491 | 0.483 | 0.491 | 710,676 | 0.4843 | -1.64% |
| 2000-04-06 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.620 | 910,000 | 556,100 | 0.6111 | 0.491 | 0.483 | 0.491 | 0.491 | 0.499 | 1,130,641 | 0.4918 | 0.00% |
| 2000-04-05 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.620 | 1,370,092 | 833,033 | 0.6080 | 0.491 | 0.483 | 0.491 | 0.483 | 0.499 | 1,702,287 | 0.4894 | -1.61% |
| 2000-04-03 | 0 | 0.620 | 0.620 | 0.650 | 0.620 | 0.630 | 191,230 | 119,311 | 0.6239 | 0.499 | 0.499 | 0.523 | 0.499 | 0.507 | 237,596 | 0.5022 | -3.12% |
| 2000-03-31 | 0 | 0.640 | 0.640 | 0.650 | 0.630 | 0.640 | 172,272 | 109,035 | 0.6329 | 0.515 | 0.515 | 0.523 | 0.507 | 0.515 | 214,041 | 0.5094 | 0.00% |
| 2000-03-30 | 0 | 0.640 | 0.630 | 0.650 | 0.630 | 0.640 | 245,000 | 155,850 | 0.6361 | 0.515 | 0.507 | 0.523 | 0.507 | 0.515 | 304,403 | 0.5120 | 1.59% |
| 2000-03-29 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.630 | 400,375 | 252,225 | 0.6300 | 0.507 | 0.507 | 0.515 | 0.507 | 0.507 | 497,451 | 0.5070 | -1.56% |
| 2000-03-28 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.650 | 410,995 | 263,297 | 0.6406 | 0.515 | 0.515 | 0.523 | 0.515 | 0.523 | 510,646 | 0.5156 | 0.00% |
| 2000-03-27 | 0 | 0.640 | 0.630 | 0.640 | 0.630 | 0.640 | 389,357 | 246,686 | 0.6336 | 0.515 | 0.507 | 0.515 | 0.507 | 0.515 | 483,761 | 0.5099 | 1.59% |
| 2000-03-24 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.640 | 210,000 | 133,300 | 0.6348 | 0.507 | 0.507 | 0.515 | 0.507 | 0.515 | 260,917 | 0.5109 | 0.00% |
| 2000-03-23 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.630 | 612,000 | 382,420 | 0.6249 | 0.507 | 0.499 | 0.507 | 0.491 | 0.507 | 760,387 | 0.5029 | 1.61% |
| 2000-03-22 | 0 | 0.620 | 0.610 | 0.640 | 0.620 | 0.630 | 410,000 | 255,000 | 0.6220 | 0.499 | 0.491 | 0.515 | 0.499 | 0.507 | 509,409 | 0.5006 | 0.00% |
| 2000-03-21 | 0 | 0.620 | 0.620 | 0.640 | - | - | 0 | 0 | - | 0.499 | 0.499 | 0.515 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.620 | 526,588 | 326,075 | 0.6192 | 0.499 | 0.491 | 0.499 | 0.491 | 0.499 | 654,266 | 0.4984 | -1.59% |
| 2000-03-17 | 0 | 0.630 | 0.620 | 0.630 | 0.620 | 0.640 | 1,071,881 | 669,810 | 0.6249 | 0.507 | 0.499 | 0.507 | 0.499 | 0.515 | 1,331,772 | 0.5029 | 0.00% |
| 2000-03-16 | 0 | 0.630 | 0.630 | 0.650 | 0.630 | 0.650 | 266,000 | 169,160 | 0.6359 | 0.507 | 0.507 | 0.523 | 0.507 | 0.523 | 330,495 | 0.5118 | -3.08% |
| 2000-03-15 | 0 | 0.650 | 0.650 | 0.660 | 0.630 | 0.660 | 395,800 | 258,174 | 0.6523 | 0.523 | 0.523 | 0.531 | 0.507 | 0.531 | 491,766 | 0.5250 | 1.56% |
| 2000-03-14 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.670 | 247,383 | 160,202 | 0.6476 | 0.515 | 0.515 | 0.531 | 0.515 | 0.539 | 307,364 | 0.5212 | 0.00% |
| 2000-03-13 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.670 | 354,000 | 227,860 | 0.6437 | 0.515 | 0.515 | 0.531 | 0.515 | 0.539 | 439,832 | 0.5181 | -1.54% |
| 2000-03-10 | 0 | 0.650 | 0.650 | 0.670 | 0.650 | 0.670 | 205,000 | 136,010 | 0.6635 | 0.523 | 0.523 | 0.539 | 0.523 | 0.539 | 254,705 | 0.5340 | -1.52% |
| 2000-03-09 | 0 | 0.660 | 0.660 | 0.680 | 0.660 | 0.680 | 328,168 | 219,581 | 0.6691 | 0.531 | 0.531 | 0.547 | 0.531 | 0.547 | 407,736 | 0.5385 | -2.94% |
| 2000-03-08 | 0 | 0.680 | 0.680 | 0.690 | 0.650 | 0.680 | 460,000 | 310,740 | 0.6755 | 0.547 | 0.547 | 0.555 | 0.523 | 0.547 | 571,533 | 0.5437 | 1.49% |
| 2000-03-07 | 0 | 0.670 | 0.660 | 0.670 | 0.630 | 0.680 | 530,755 | 347,841 | 0.6554 | 0.539 | 0.531 | 0.539 | 0.507 | 0.547 | 659,443 | 0.5275 | 3.08% |
| 2000-03-06 | 0 | 0.650 | 0.640 | 0.650 | 0.650 | 0.660 | 236,113 | 153,547 | 0.6503 | 0.523 | 0.515 | 0.523 | 0.523 | 0.531 | 293,361 | 0.5234 | 0.00% |
| 2000-03-03 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.660 | 637,000 | 411,660 | 0.6462 | 0.523 | 0.515 | 0.523 | 0.515 | 0.531 | 791,448 | 0.5201 | 1.56% |
| 2000-03-02 | 0 | 0.640 | 0.630 | 0.640 | 0.630 | 0.660 | 201,000 | 127,170 | 0.6327 | 0.515 | 0.507 | 0.515 | 0.507 | 0.531 | 249,735 | 0.5092 | 1.59% |
| 2000-03-01 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.640 | 493,000 | 314,160 | 0.6372 | 0.507 | 0.507 | 0.515 | 0.507 | 0.515 | 612,534 | 0.5129 | -1.56% |
| 2000-02-29 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.660 | 427,188 | 277,673 | 0.6500 | 0.515 | 0.515 | 0.523 | 0.515 | 0.531 | 530,765 | 0.5232 | 1.59% |
| 2000-02-28 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.680 | 1,533,000 | 994,880 | 0.6490 | 0.507 | 0.507 | 0.515 | 0.507 | 0.547 | 1,904,694 | 0.5223 | -4.55% |
| 2000-02-25 | 0 | 0.660 | 0.650 | 0.670 | 0.640 | 0.690 | 552,000 | 364,800 | 0.6609 | 0.531 | 0.523 | 0.539 | 0.515 | 0.555 | 685,839 | 0.5319 | -5.71% |
| 2000-02-24 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.710 | 1,104,653 | 772,604 | 0.6994 | 0.563 | 0.563 | 0.571 | 0.555 | 0.571 | 1,372,489 | 0.5629 | 4.48% |
| 2000-02-23 | 0 | 0.670 | 0.670 | 0.700 | 0.670 | 0.700 | 372,842 | 253,968 | 0.6812 | 0.539 | 0.539 | 0.563 | 0.539 | 0.563 | 463,242 | 0.5482 | -1.47% |
| 2000-02-22 | 0 | 0.680 | 0.660 | 0.690 | 0.650 | 0.690 | 1,458,000 | 986,300 | 0.6765 | 0.547 | 0.531 | 0.555 | 0.523 | 0.555 | 1,811,510 | 0.5445 | -4.23% |
| 2000-02-21 | 0 | 0.710 | 0.710 | 0.720 | 0.710 | 0.740 | 1,174,000 | 841,640 | 0.7169 | 0.571 | 0.571 | 0.579 | 0.571 | 0.596 | 1,458,650 | 0.5770 | -5.33% |
| 2000-02-18 | 0 | 0.750 | 0.750 | 0.760 | 0.750 | 0.790 | 6,365,200 | 4,902,670 | 0.7702 | 0.604 | 0.604 | 0.612 | 0.604 | 0.636 | 7,908,520 | 0.6199 | 0.00% |
| 2000-02-17 | 0 | 0.750 | 0.740 | 0.750 | 0.670 | 0.800 | 3,396,000 | 2,547,780 | 0.7502 | 0.604 | 0.596 | 0.604 | 0.539 | 0.644 | 4,219,401 | 0.6038 | 8.70% |
| 2000-02-16 | 0 | 0.690 | 0.690 | 0.700 | 0.680 | 0.700 | 985,400 | 679,680 | 0.6898 | 0.555 | 0.555 | 0.563 | 0.547 | 0.563 | 1,224,322 | 0.5551 | 1.47% |
| 2000-02-15 | 0 | 0.680 | 0.680 | 0.700 | 0.670 | 0.700 | 937,223 | 645,854 | 0.6891 | 0.547 | 0.547 | 0.563 | 0.539 | 0.563 | 1,164,464 | 0.5546 | -2.86% |
| 2000-02-14 | 0 | 0.700 | 0.680 | 0.710 | 0.680 | 0.720 | 1,551,156 | 1,088,313 | 0.7016 | 0.563 | 0.547 | 0.571 | 0.547 | 0.579 | 1,927,253 | 0.5647 | -2.78% |
| 2000-02-11 | 0 | 0.720 | 0.710 | 0.720 | 0.710 | 0.730 | 2,301,000 | 1,656,630 | 0.7200 | 0.579 | 0.571 | 0.579 | 0.571 | 0.588 | 2,858,905 | 0.5795 | 0.00% |
| 2000-02-10 | 0 | 0.720 | 0.710 | 0.730 | 0.710 | 0.750 | 1,816,000 | 1,302,500 | 0.7172 | 0.579 | 0.571 | 0.588 | 0.571 | 0.604 | 2,256,311 | 0.5773 | -1.37% |
| 2000-02-09 | 0 | 0.730 | 0.720 | 0.730 | 0.730 | 0.770 | 1,788,000 | 1,348,400 | 0.7541 | 0.588 | 0.579 | 0.588 | 0.588 | 0.620 | 2,221,522 | 0.6070 | -5.19% |
| 2000-02-08 | 0 | 0.770 | 0.760 | 0.770 | 0.740 | 0.780 | 3,996,000 | 3,063,860 | 0.7667 | 0.620 | 0.612 | 0.620 | 0.596 | 0.628 | 4,964,879 | 0.6171 | 4.05% |
| 2000-02-03 | 0 | 0.740 | 0.740 | 0.750 | 0.710 | 0.790 | 7,427,800 | 5,634,970 | 0.7586 | 0.596 | 0.596 | 0.604 | 0.571 | 0.636 | 9,228,760 | 0.6106 | 4.23% |
| 2000-02-02 | 0 | 0.710 | 0.710 | 0.730 | 0.710 | 0.730 | 1,097,732 | 788,053 | 0.7179 | 0.571 | 0.571 | 0.588 | 0.571 | 0.588 | 1,363,890 | 0.5778 | 0.00% |
| 2000-02-01 | 0 | 0.710 | 0.710 | 0.730 | 0.710 | 0.740 | 1,696,912 | 1,230,502 | 0.7251 | 0.571 | 0.571 | 0.588 | 0.571 | 0.596 | 2,108,349 | 0.5836 | -2.74% |
| 2000-01-31 | 0 | 0.730 | 0.730 | 0.740 | 0.720 | 0.760 | 1,906,000 | 1,402,120 | 0.7356 | 0.588 | 0.588 | 0.596 | 0.579 | 0.612 | 2,368,133 | 0.5921 | -1.35% |
| 2000-01-28 | 0 | 0.740 | 0.730 | 0.750 | 0.680 | 0.900 | 7,921,605 | 6,009,915 | 0.7587 | 0.596 | 0.588 | 0.604 | 0.547 | 0.724 | 9,842,294 | 0.6106 | 5.71% |
| 2000-01-27 | 0 | 0.700 | 0.700 | 0.710 | 0.650 | 0.730 | 4,316,000 | 2,975,920 | 0.6895 | 0.563 | 0.563 | 0.571 | 0.523 | 0.588 | 5,362,466 | 0.5550 | 4.48% |
| 2000-01-26 | 0 | 0.670 | 0.660 | 0.680 | 0.620 | 0.680 | 2,096,600 | 1,356,120 | 0.6468 | 0.539 | 0.531 | 0.547 | 0.499 | 0.547 | 2,604,946 | 0.5206 | 8.06% |
| 2000-01-25 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.630 | 1,156,260 | 716,786 | 0.6199 | 0.499 | 0.499 | 0.507 | 0.491 | 0.507 | 1,436,609 | 0.4989 | 0.00% |
| 2000-01-24 | 0 | 0.620 | 0.600 | 0.620 | 0.600 | 0.620 | 604,278 | 368,553 | 0.6099 | 0.499 | 0.483 | 0.499 | 0.483 | 0.499 | 750,793 | 0.4909 | 3.33% |
| 2000-01-21 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 204,200 | 123,432 | 0.6045 | 0.483 | 0.483 | 0.491 | 0.483 | 0.491 | 253,711 | 0.4865 | -1.64% |
| 2000-01-20 | 0 | 0.610 | 0.600 | 0.620 | 0.600 | 0.620 | 706,000 | 431,060 | 0.6106 | 0.491 | 0.483 | 0.499 | 0.483 | 0.499 | 877,178 | 0.4914 | 1.67% |
| 2000-01-19 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 190,000 | 114,400 | 0.6021 | 0.483 | 0.483 | 0.491 | 0.483 | 0.491 | 236,068 | 0.4846 | 0.00% |
| 2000-01-18 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.620 | 410,001 | 250,541 | 0.6111 | 0.483 | 0.483 | 0.499 | 0.483 | 0.499 | 509,411 | 0.4918 | -1.64% |
| 2000-01-17 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.630 | 422,000 | 257,820 | 0.6109 | 0.491 | 0.491 | 0.499 | 0.491 | 0.507 | 524,319 | 0.4917 | 0.00% |
| 2000-01-14 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 600,000 | 368,300 | 0.6138 | 0.491 | 0.491 | 0.499 | 0.491 | 0.499 | 745,477 | 0.4940 | 1.67% |
| 2000-01-13 | 0 | 0.600 | 0.600 | 0.620 | 0.580 | 0.610 | 114,000 | 69,120 | 0.6063 | 0.483 | 0.483 | 0.499 | 0.467 | 0.491 | 141,641 | 0.4880 | -3.23% |
| 2000-01-12 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.620 | 732,000 | 452,040 | 0.6175 | 0.499 | 0.491 | 0.499 | 0.491 | 0.499 | 909,482 | 0.4970 | 1.64% |
| 2000-01-11 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.630 | 810,541 | 500,328 | 0.6173 | 0.491 | 0.491 | 0.499 | 0.491 | 0.507 | 1,007,066 | 0.4968 | 0.00% |
| 2000-01-10 | 0 | 0.610 | 0.610 | 0.630 | 0.610 | 0.640 | 1,309,000 | 823,060 | 0.6288 | 0.491 | 0.491 | 0.507 | 0.491 | 0.515 | 1,626,383 | 0.5061 | -1.61% |
| 2000-01-07 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.620 | 638,000 | 393,980 | 0.6175 | 0.499 | 0.491 | 0.499 | 0.491 | 0.499 | 792,691 | 0.4970 | 3.33% |
| 2000-01-06 | 0 | 0.600 | 0.590 | 0.610 | 0.590 | 0.640 | 1,733,000 | 1,054,190 | 0.6083 | 0.483 | 0.475 | 0.491 | 0.475 | 0.515 | 2,153,187 | 0.4896 | -3.23% |
| 2000-01-05 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.680 | 1,525,000 | 987,220 | 0.6474 | 0.499 | 0.491 | 0.499 | 0.491 | 0.522 | 1,986,436 | 0.4970 | -7.14% |
| 2000-01-04 | 0 | 0.700 | 0.680 | 0.710 | 0.670 | 0.710 | 4,082,356 | 2,843,774 | 0.6966 | 0.537 | 0.522 | 0.545 | 0.514 | 0.545 | 5,317,600 | 0.5348 | 2.94% |
| 2000-01-03 | 0 | 0.680 | 0.670 | 0.680 | 0.650 | 0.680 | 2,085,121 | 1,393,404 | 0.6683 | 0.522 | 0.514 | 0.522 | 0.499 | 0.522 | 2,716,039 | 0.5130 | 1.49% |
| 1999-12-30 | 0 | 0.670 | 0.650 | 0.670 | 0.620 | 0.670 | 2,747,868 | 1,792,581 | 0.6524 | 0.514 | 0.499 | 0.514 | 0.476 | 0.514 | 3,579,321 | 0.5008 | 4.69% |
| 1999-12-29 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.640 | 1,021,000 | 648,140 | 0.6348 | 0.491 | 0.484 | 0.491 | 0.476 | 0.491 | 1,329,935 | 0.4873 | 1.59% |
| 1999-12-28 | 0 | 0.630 | 0.630 | 0.640 | 0.620 | 0.640 | 1,297,000 | 820,680 | 0.6328 | 0.484 | 0.484 | 0.491 | 0.476 | 0.491 | 1,689,448 | 0.4858 | 0.00% |
| 1999-12-24 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.630 | 311,000 | 195,890 | 0.6299 | 0.484 | 0.484 | 0.491 | 0.484 | 0.484 | 405,103 | 0.4836 | 0.00% |
| 1999-12-23 | 0 | 0.630 | 0.630 | 0.650 | 0.620 | 0.680 | 1,696,000 | 1,077,660 | 0.6354 | 0.484 | 0.484 | 0.499 | 0.476 | 0.522 | 2,209,178 | 0.4878 | 1.61% |
| 1999-12-22 | 0 | 0.620 | 0.620 | 0.640 | 0.620 | 0.660 | 2,451,000 | 1,584,020 | 0.6463 | 0.476 | 0.476 | 0.491 | 0.476 | 0.507 | 3,192,627 | 0.4961 | -3.12% |
| 1999-12-21 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.640 | 1,875,000 | 1,186,800 | 0.6330 | 0.491 | 0.484 | 0.491 | 0.476 | 0.491 | 2,442,340 | 0.4859 | -1.54% |
| 1999-12-20 | 0 | 0.650 | 0.640 | 0.650 | 0.610 | 0.650 | 4,894,939 | 3,096,386 | 0.6326 | 0.499 | 0.491 | 0.499 | 0.468 | 0.499 | 6,376,056 | 0.4856 | 6.56% |
| 1999-12-17 | 0 | 0.610 | 0.600 | 0.620 | 0.580 | 0.640 | 6,453,423 | 3,976,791 | 0.6162 | 0.468 | 0.461 | 0.476 | 0.445 | 0.491 | 8,406,108 | 0.4731 | 7.02% |
| 1999-12-16 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 1,070,000 | 618,500 | 0.5780 | 0.438 | 0.438 | 0.445 | 0.438 | 0.453 | 1,393,762 | 0.4438 | 0.00% |
| 1999-12-15 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.590 | 2,463,000 | 1,428,680 | 0.5801 | 0.438 | 0.438 | 0.445 | 0.430 | 0.453 | 3,208,258 | 0.4453 | -1.72% |
| 1999-12-14 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.600 | 2,293,440 | 1,356,138 | 0.5913 | 0.445 | 0.445 | 0.453 | 0.445 | 0.461 | 2,987,392 | 0.4540 | -1.69% |
| 1999-12-13 | 0 | 0.590 | 0.580 | 0.590 | 0.570 | 0.590 | 3,026,000 | 1,767,620 | 0.5841 | 0.453 | 0.445 | 0.453 | 0.438 | 0.453 | 3,941,611 | 0.4485 | 3.51% |
| 1999-12-10 | 0 | 0.570 | 0.560 | 0.570 | 0.540 | 0.570 | 1,260,000 | 705,000 | 0.5595 | 0.438 | 0.430 | 0.438 | 0.415 | 0.438 | 1,641,252 | 0.4296 | 1.79% |
| 1999-12-09 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 1,334,000 | 746,820 | 0.5598 | 0.430 | 0.430 | 0.438 | 0.422 | 0.438 | 1,737,643 | 0.4298 | 1.82% |
| 1999-12-08 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 1,184,000 | 651,200 | 0.5500 | 0.422 | 0.422 | 0.430 | 0.422 | 0.422 | 1,542,256 | 0.4222 | 0.00% |
| 1999-12-07 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 658,000 | 361,900 | 0.5500 | 0.422 | 0.422 | 0.430 | 0.422 | 0.422 | 857,098 | 0.4222 | 0.00% |
| 1999-12-06 | 0 | 0.550 | 0.540 | 0.560 | 0.520 | 0.550 | 3,550,000 | 1,901,120 | 0.5355 | 0.422 | 0.415 | 0.430 | 0.399 | 0.422 | 4,624,163 | 0.4111 | 3.77% |
| 1999-12-03 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.550 | 2,928,000 | 1,539,440 | 0.5258 | 0.407 | 0.399 | 0.407 | 0.399 | 0.422 | 3,813,958 | 0.4036 | -3.64% |
| 1999-12-02 | 0 | 0.550 | 0.530 | 0.560 | 0.530 | 0.550 | 731,000 | 393,130 | 0.5378 | 0.422 | 0.407 | 0.430 | 0.407 | 0.422 | 952,187 | 0.4129 | 1.85% |
| 1999-12-01 | 0 | 0.540 | 0.540 | 0.550 | 0.530 | 0.540 | 67,954 | 36,418 | 0.5359 | 0.415 | 0.415 | 0.422 | 0.407 | 0.415 | 88,516 | 0.4114 | -1.82% |
| 1999-11-30 | 0 | 0.550 | 0.550 | 0.560 | 0.530 | 0.550 | 215,340 | 117,170 | 0.5441 | 0.422 | 0.422 | 0.430 | 0.407 | 0.422 | 280,498 | 0.4177 | 1.85% |
| 1999-11-29 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.540 | 157,000 | 84,730 | 0.5397 | 0.415 | 0.415 | 0.422 | 0.415 | 0.415 | 204,505 | 0.4143 | 1.89% |
| 1999-11-26 | 0 | 0.530 | 0.530 | 0.550 | 0.520 | 0.540 | 192,000 | 101,440 | 0.5283 | 0.407 | 0.407 | 0.422 | 0.399 | 0.415 | 250,096 | 0.4056 | 0.00% |
| 1999-11-25 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.550 | 819,000 | 448,210 | 0.5473 | 0.407 | 0.407 | 0.422 | 0.407 | 0.422 | 1,066,814 | 0.4201 | -3.64% |
| 1999-11-24 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 179,000 | 99,600 | 0.5564 | 0.422 | 0.422 | 0.430 | 0.422 | 0.430 | 233,162 | 0.4272 | -1.79% |
| 1999-11-23 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 825,000 | 458,020 | 0.5552 | 0.430 | 0.422 | 0.430 | 0.422 | 0.430 | 1,074,630 | 0.4262 | 1.82% |
| 1999-11-22 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 919,566 | 513,303 | 0.5582 | 0.422 | 0.422 | 0.430 | 0.422 | 0.430 | 1,197,809 | 0.4285 | -1.79% |
| 1999-11-19 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 882,769 | 490,400 | 0.5555 | 0.430 | 0.422 | 0.430 | 0.415 | 0.430 | 1,149,878 | 0.4265 | 0.00% |
| 1999-11-18 | 0 | 0.560 | 0.540 | 0.560 | 0.560 | 0.560 | 600,000 | 336,000 | 0.5600 | 0.430 | 0.415 | 0.430 | 0.430 | 0.430 | 781,549 | 0.4299 | 0.00% |
| 1999-11-17 | 1 | 0.560 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.570 | 1,310,000 | 734,700 | 0.5608 | 0.430 | 0.422 | 0.430 | 0.430 | 0.438 | 1,706,381 | 0.4306 | 0.00% |
| 1999-11-15 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 690,000 | 381,900 | 0.5535 | 0.430 | 0.422 | 0.430 | 0.422 | 0.430 | 898,781 | 0.4249 | 1.82% |
| 1999-11-12 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 150,000 | 82,620 | 0.5508 | 0.422 | 0.422 | 0.430 | 0.422 | 0.430 | 195,387 | 0.4229 | 0.00% |
| 1999-11-11 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 146,000 | 80,800 | 0.5534 | 0.422 | 0.422 | 0.430 | 0.422 | 0.430 | 190,177 | 0.4249 | -1.79% |
| 1999-11-10 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 293,200 | 162,512 | 0.5543 | 0.430 | 0.422 | 0.430 | 0.422 | 0.430 | 381,917 | 0.4255 | 1.82% |
| 1999-11-09 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.550 | 196,000 | 106,040 | 0.5410 | 0.422 | 0.415 | 0.422 | 0.415 | 0.422 | 255,306 | 0.4153 | 0.00% |
| 1999-11-08 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 661,000 | 363,480 | 0.5499 | 0.422 | 0.422 | 0.430 | 0.422 | 0.422 | 861,006 | 0.4222 | -1.79% |
| 1999-11-05 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 784,000 | 439,000 | 0.5599 | 0.430 | 0.422 | 0.430 | 0.422 | 0.430 | 1,021,224 | 0.4299 | 0.00% |
| 1999-11-04 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 850,000 | 476,000 | 0.5600 | 0.430 | 0.422 | 0.430 | 0.430 | 0.430 | 1,107,194 | 0.4299 | 1.82% |
| 1999-11-03 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 220,000 | 121,000 | 0.5500 | 0.422 | 0.422 | 0.430 | 0.422 | 0.422 | 286,568 | 0.4222 | 0.00% |
| 1999-11-02 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.560 | 292,000 | 163,200 | 0.5589 | 0.422 | 0.422 | 0.430 | 0.422 | 0.430 | 380,354 | 0.4291 | -1.79% |
| 1999-11-01 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.560 | 601,000 | 336,510 | 0.5599 | 0.430 | 0.422 | 0.430 | 0.430 | 0.430 | 782,851 | 0.4299 | 0.00% |
| 1999-10-29 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 224,000 | 125,740 | 0.5613 | 0.430 | 0.430 | 0.445 | 0.430 | 0.438 | 291,778 | 0.4309 | 0.00% |
| 1999-10-28 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 604,000 | 338,540 | 0.5605 | 0.430 | 0.430 | 0.438 | 0.430 | 0.438 | 786,759 | 0.4303 | 0.00% |
| 1999-10-27 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 188,000 | 105,280 | 0.5600 | 0.430 | 0.430 | 0.438 | 0.430 | 0.430 | 244,885 | 0.4299 | -1.75% |
| 1999-10-26 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 1,518,000 | 876,570 | 0.5775 | 0.438 | 0.438 | 0.445 | 0.438 | 0.445 | 1,977,318 | 0.4433 | -3.39% |
| 1999-10-25 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.600 | 1,468,000 | 875,920 | 0.5967 | 0.453 | 0.453 | 0.461 | 0.453 | 0.461 | 1,912,189 | 0.4581 | -1.67% |
| 1999-10-22 | 0 | 0.600 | 0.600 | 0.610 | 0.580 | 0.610 | 2,460,000 | 1,465,300 | 0.5957 | 0.461 | 0.461 | 0.468 | 0.445 | 0.468 | 3,204,350 | 0.4573 | 3.45% |
| 1999-10-21 | 0 | 0.580 | 0.580 | 0.590 | 0.560 | 0.580 | 1,066,000 | 610,420 | 0.5726 | 0.445 | 0.445 | 0.453 | 0.430 | 0.445 | 1,388,552 | 0.4396 | 5.45% |
| 1999-10-20 | 0 | 0.550 | 0.550 | 0.560 | 0.530 | 0.550 | 562,000 | 306,280 | 0.5450 | 0.422 | 0.422 | 0.430 | 0.407 | 0.422 | 732,051 | 0.4184 | 3.77% |
| 1999-10-19 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.530 | 2,953,000 | 1,549,660 | 0.5248 | 0.407 | 0.407 | 0.415 | 0.399 | 0.407 | 3,846,522 | 0.4029 | -1.85% |
| 1999-10-15 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 1,690,000 | 921,900 | 0.5455 | 0.415 | 0.415 | 0.422 | 0.415 | 0.422 | 2,201,362 | 0.4188 | -1.82% |
| 1999-10-14 | 0 | 0.550 | 0.540 | 0.550 | 0.530 | 0.550 | 480,000 | 259,700 | 0.5410 | 0.422 | 0.415 | 0.422 | 0.407 | 0.422 | 625,239 | 0.4154 | 3.77% |
| 1999-10-13 | 0 | 0.530 | 0.530 | 0.550 | 0.520 | 0.550 | 775,000 | 416,320 | 0.5372 | 0.407 | 0.407 | 0.422 | 0.399 | 0.422 | 1,009,500 | 0.4124 | -5.36% |
| 1999-10-12 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.570 | 941,600 | 528,232 | 0.5610 | 0.430 | 0.422 | 0.438 | 0.430 | 0.438 | 1,226,510 | 0.4307 | 0.00% |
| 1999-10-11 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 550,000 | 313,000 | 0.5691 | 0.430 | 0.430 | 0.445 | 0.430 | 0.438 | 716,420 | 0.4369 | -1.75% |
| 1999-10-08 | 0 | 0.570 | 0.570 | 0.590 | 0.560 | 0.580 | 976,000 | 555,920 | 0.5696 | 0.438 | 0.438 | 0.453 | 0.430 | 0.445 | 1,271,319 | 0.4373 | 0.00% |
| 1999-10-07 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.580 | 1,550,000 | 884,800 | 0.5708 | 0.438 | 0.430 | 0.445 | 0.430 | 0.445 | 2,019,001 | 0.4382 | -3.39% |
| 1999-10-06 | 0 | 0.590 | 0.580 | 0.600 | 0.570 | 0.590 | 579,000 | 337,240 | 0.5825 | 0.453 | 0.445 | 0.461 | 0.438 | 0.453 | 754,195 | 0.4472 | 1.72% |
| 1999-10-05 | 0 | 0.580 | 0.570 | 0.590 | 0.570 | 0.580 | 1,310,000 | 759,100 | 0.5795 | 0.445 | 0.438 | 0.453 | 0.438 | 0.445 | 1,706,381 | 0.4449 | 1.75% |
| 1999-10-04 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.590 | 578,000 | 334,160 | 0.5781 | 0.438 | 0.438 | 0.453 | 0.438 | 0.453 | 752,892 | 0.4438 | -1.72% |
| 1999-09-30 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 1,184,000 | 679,160 | 0.5736 | 0.445 | 0.438 | 0.445 | 0.438 | 0.445 | 1,542,256 | 0.4404 | -1.69% |
| 1999-09-29 | 0 | 0.590 | 0.590 | 0.610 | 0.570 | 0.600 | 962,000 | 559,340 | 0.5814 | 0.453 | 0.453 | 0.468 | 0.438 | 0.461 | 1,253,083 | 0.4464 | 0.00% |
| 1999-09-28 | 0 | 0.590 | 0.590 | 0.610 | 0.580 | 0.600 | 850,000 | 501,100 | 0.5895 | 0.453 | 0.453 | 0.468 | 0.445 | 0.461 | 1,107,194 | 0.4526 | -1.67% |
| 1999-09-27 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.650 | 1,570,000 | 960,220 | 0.6116 | 0.461 | 0.461 | 0.468 | 0.453 | 0.499 | 2,045,053 | 0.4695 | -4.76% |
| 1999-09-24 | 0 | 0.630 | 0.620 | 0.640 | 0.590 | 0.680 | 6,924,610 | 4,439,440 | 0.6411 | 0.484 | 0.476 | 0.491 | 0.453 | 0.522 | 9,019,867 | 0.4922 | 8.62% |
| 1999-09-23 | 0 | 0.580 | 0.570 | 0.580 | 0.560 | 0.580 | 1,192,800 | 681,388 | 0.5713 | 0.445 | 0.438 | 0.445 | 0.430 | 0.445 | 1,553,719 | 0.4386 | 1.75% |
| 1999-09-22 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 1,431,600 | 832,632 | 0.5816 | 0.438 | 0.438 | 0.445 | 0.438 | 0.453 | 1,864,775 | 0.4465 | -5.00% |
| 1999-09-21 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.600 | 1,334,863 | 800,446 | 0.5996 | 0.461 | 0.461 | 0.468 | 0.453 | 0.461 | 1,738,767 | 0.4604 | 1.69% |
| 1999-09-20 | 0 | 0.590 | 0.570 | 0.600 | 0.590 | 0.640 | 2,330,000 | 1,426,560 | 0.6123 | 0.453 | 0.438 | 0.461 | 0.453 | 0.491 | 3,035,014 | 0.4700 | -3.28% |
| 1999-09-17 | 1 | 0.610 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-15 | 1 | 0.610 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-14 | 1 | 0.640 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-13 | 1 | 0.640 | - | 0.660 | - | - | 0 | 0 | - | 0.468 | - | 0.483 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 0.640 | 0.640 | 0.650 | 0.620 | 0.640 | 2,437,200 | 1,548,414 | 0.6353 | 0.468 | 0.468 | 0.476 | 0.454 | 0.468 | 3,330,781 | 0.4649 | 1.59% |
| 1999-09-09 | 0 | 0.630 | 0.630 | 0.640 | 0.620 | 0.650 | 3,960,000 | 2,515,100 | 0.6351 | 0.461 | 0.461 | 0.468 | 0.454 | 0.476 | 5,411,905 | 0.4647 | 1.61% |
| 1999-09-08 | 0 | 0.620 | 0.620 | 0.630 | 0.590 | 0.620 | 2,934,000 | 1,772,050 | 0.6040 | 0.454 | 0.454 | 0.461 | 0.432 | 0.454 | 4,009,729 | 0.4419 | 6.90% |
| 1999-09-07 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.600 | 2,502,249 | 1,470,494 | 0.5877 | 0.424 | 0.424 | 0.432 | 0.424 | 0.439 | 3,419,680 | 0.4300 | 0.00% |
| 1999-09-06 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 1,211,000 | 712,080 | 0.5880 | 0.424 | 0.424 | 0.432 | 0.424 | 0.432 | 1,655,004 | 0.4303 | 0.00% |
| 1999-09-03 | 0 | 0.580 | 0.580 | 0.590 | 0.570 | 0.580 | 790,000 | 453,800 | 0.5744 | 0.424 | 0.424 | 0.432 | 0.417 | 0.424 | 1,079,648 | 0.4203 | 1.75% |
| 1999-09-02 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 971,449 | 565,153 | 0.5818 | 0.417 | 0.417 | 0.424 | 0.417 | 0.432 | 1,327,624 | 0.4257 | -1.72% |
| 1999-09-01 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.600 | 510,000 | 298,300 | 0.5849 | 0.424 | 0.424 | 0.432 | 0.424 | 0.439 | 696,988 | 0.4280 | -1.69% |
| 1999-08-31 | 0 | 0.590 | 0.570 | 0.590 | 0.580 | 0.590 | 976,000 | 569,080 | 0.5831 | 0.432 | 0.417 | 0.432 | 0.424 | 0.432 | 1,333,843 | 0.4266 | 1.72% |
| 1999-08-30 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.590 | 1,358,000 | 787,560 | 0.5799 | 0.424 | 0.417 | 0.424 | 0.417 | 0.432 | 1,855,901 | 0.4244 | 3.57% |
| 1999-08-27 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 828,000 | 466,780 | 0.5637 | 0.410 | 0.410 | 0.417 | 0.410 | 0.417 | 1,131,580 | 0.4125 | 0.00% |
| 1999-08-26 | 0 | 0.560 | 0.560 | 0.590 | 0.560 | 0.590 | 1,384,000 | 799,140 | 0.5774 | 0.410 | 0.410 | 0.432 | 0.410 | 0.432 | 1,891,433 | 0.4225 | -1.75% |
| 1999-08-25 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.570 | 686,640 | 389,826 | 0.5677 | 0.417 | 0.410 | 0.417 | 0.410 | 0.417 | 938,391 | 0.4154 | 1.79% |
| 1999-08-24 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 512,000 | 288,020 | 0.5625 | 0.410 | 0.410 | 0.424 | 0.410 | 0.417 | 699,721 | 0.4116 | 0.00% |
| 1999-08-23 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.600 | 690,000 | 397,200 | 0.5757 | 0.410 | 0.410 | 0.424 | 0.410 | 0.439 | 942,983 | 0.4212 | -6.67% |
| 1999-08-20 | 0 | 0.600 | 0.580 | 0.600 | 0.570 | 0.600 | 1,369,400 | 800,620 | 0.5847 | 0.439 | 0.424 | 0.439 | 0.417 | 0.439 | 1,871,480 | 0.4278 | 0.00% |
| 1999-08-19 | 0 | 0.600 | 0.580 | 0.600 | 0.570 | 0.600 | 833,000 | 485,720 | 0.5831 | 0.439 | 0.424 | 0.439 | 0.417 | 0.439 | 1,138,413 | 0.4267 | 5.26% |
| 1999-08-18 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.570 | 826,000 | 469,580 | 0.5685 | 0.417 | 0.417 | 0.424 | 0.410 | 0.417 | 1,128,847 | 0.4160 | 1.79% |
| 1999-08-17 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 690,000 | 386,800 | 0.5606 | 0.410 | 0.410 | 0.417 | 0.402 | 0.417 | 942,983 | 0.4102 | 1.82% |
| 1999-08-16 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.580 | 494,000 | 280,780 | 0.5684 | 0.402 | 0.402 | 0.417 | 0.402 | 0.424 | 675,121 | 0.4159 | -3.51% |
| 1999-08-13 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.570 | 926,000 | 523,280 | 0.5651 | 0.417 | 0.410 | 0.417 | 0.402 | 0.417 | 1,265,511 | 0.4135 | -1.72% |
| 1999-08-12 | 0 | 0.580 | 0.580 | 0.590 | 0.560 | 0.580 | 794,000 | 454,880 | 0.5729 | 0.424 | 0.424 | 0.432 | 0.410 | 0.424 | 1,085,114 | 0.4192 | 3.57% |
| 1999-08-11 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.590 | 1,226,000 | 692,920 | 0.5652 | 0.410 | 0.410 | 0.417 | 0.402 | 0.432 | 1,675,504 | 0.4136 | -3.45% |
| 1999-08-10 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.610 | 578,000 | 340,260 | 0.5887 | 0.424 | 0.424 | 0.432 | 0.424 | 0.446 | 789,919 | 0.4308 | -6.45% |
| 1999-08-09 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.630 | 564,000 | 348,160 | 0.6173 | 0.454 | 0.446 | 0.454 | 0.446 | 0.461 | 770,786 | 0.4517 | 0.00% |
| 1999-08-06 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.640 | 1,216,000 | 763,840 | 0.6282 | 0.454 | 0.454 | 0.461 | 0.454 | 0.468 | 1,661,837 | 0.4596 | -3.12% |
| 1999-08-05 | 0 | 0.640 | 0.630 | 0.640 | 0.640 | 0.650 | 1,110,000 | 716,400 | 0.6454 | 0.468 | 0.461 | 0.468 | 0.468 | 0.476 | 1,516,973 | 0.4723 | -3.03% |
| 1999-08-04 | 0 | 0.660 | 0.650 | 0.660 | 0.650 | 0.680 | 1,372,000 | 907,520 | 0.6615 | 0.483 | 0.476 | 0.483 | 0.476 | 0.498 | 1,875,034 | 0.4840 | -2.94% |
| 1999-08-03 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.700 | 710,000 | 490,620 | 0.6910 | 0.498 | 0.498 | 0.505 | 0.498 | 0.512 | 970,316 | 0.5056 | -2.86% |
| 1999-08-02 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.710 | 1,084,000 | 758,620 | 0.6998 | 0.512 | 0.505 | 0.512 | 0.498 | 0.520 | 1,481,441 | 0.5121 | 0.00% |
| 1999-07-30 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 594,241 | 412,505 | 0.6942 | 0.512 | 0.505 | 0.512 | 0.505 | 0.512 | 812,115 | 0.5079 | 0.00% |
| 1999-07-29 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 348,000 | 240,140 | 0.6901 | 0.512 | 0.505 | 0.512 | 0.498 | 0.512 | 475,592 | 0.5049 | 1.45% |
| 1999-07-28 | 0 | 0.690 | 0.680 | 0.700 | 0.680 | 0.700 | 640,000 | 444,340 | 0.6943 | 0.505 | 0.498 | 0.512 | 0.498 | 0.512 | 874,651 | 0.5080 | 1.47% |
| 1999-07-27 | 0 | 0.680 | 0.680 | 0.700 | 0.670 | 0.690 | 800,000 | 545,360 | 0.6817 | 0.498 | 0.498 | 0.512 | 0.490 | 0.505 | 1,093,314 | 0.4988 | 1.49% |
| 1999-07-26 | 0 | 0.670 | 0.670 | 0.690 | 0.670 | 0.690 | 994,000 | 673,680 | 0.6777 | 0.490 | 0.490 | 0.505 | 0.490 | 0.505 | 1,358,443 | 0.4959 | -1.47% |
| 1999-07-23 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.690 | 1,828,000 | 1,245,420 | 0.6813 | 0.498 | 0.498 | 0.505 | 0.490 | 0.505 | 2,498,223 | 0.4985 | 0.00% |
| 1999-07-22 | 0 | 0.680 | 0.680 | 0.700 | 0.680 | 0.700 | 1,202,000 | 827,200 | 0.6882 | 0.498 | 0.498 | 0.512 | 0.498 | 0.512 | 1,642,704 | 0.5036 | 0.00% |
| 1999-07-21 | 0 | 0.680 | 0.670 | 0.680 | 0.670 | 0.680 | 810,000 | 549,500 | 0.6784 | 0.498 | 0.490 | 0.498 | 0.490 | 0.498 | 1,106,981 | 0.4964 | 0.00% |
| 1999-07-20 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.700 | 1,930,000 | 1,333,600 | 0.6910 | 0.498 | 0.498 | 0.505 | 0.498 | 0.512 | 2,637,620 | 0.5056 | -1.45% |
| 1999-07-19 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.700 | 998,000 | 686,860 | 0.6882 | 0.505 | 0.498 | 0.505 | 0.498 | 0.512 | 1,363,909 | 0.5036 | -1.43% |
| 1999-07-16 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.710 | 956,800 | 668,500 | 0.6987 | 0.512 | 0.512 | 0.520 | 0.505 | 0.520 | 1,307,604 | 0.5112 | -2.78% |
| 1999-07-15 | 0 | 0.720 | 0.710 | 0.720 | 0.700 | 0.720 | 1,485,289 | 1,052,098 | 0.7083 | 0.527 | 0.520 | 0.527 | 0.512 | 0.527 | 2,029,859 | 0.5183 | 1.41% |
| 1999-07-14 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.730 | 2,831,000 | 2,016,720 | 0.7124 | 0.520 | 0.512 | 0.520 | 0.512 | 0.534 | 3,868,965 | 0.5213 | -1.39% |
| 1999-07-13 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.740 | 2,997,000 | 2,167,000 | 0.7231 | 0.527 | 0.527 | 0.534 | 0.527 | 0.541 | 4,095,828 | 0.5291 | -2.70% |
| 1999-07-12 | 0 | 0.740 | 0.730 | 0.740 | 0.740 | 0.750 | 2,471,000 | 1,841,100 | 0.7451 | 0.541 | 0.534 | 0.541 | 0.541 | 0.549 | 3,376,974 | 0.5452 | 1.37% |
| 1999-07-09 | 0 | 0.730 | 0.720 | 0.730 | 0.710 | 0.740 | 1,894,000 | 1,392,100 | 0.7350 | 0.534 | 0.527 | 0.534 | 0.520 | 0.541 | 2,588,421 | 0.5378 | 1.39% |
| 1999-07-08 | 0 | 0.720 | 0.720 | 0.730 | 0.710 | 0.750 | 2,742,320 | 1,992,401 | 0.7265 | 0.527 | 0.527 | 0.534 | 0.520 | 0.549 | 3,747,771 | 0.5316 | -4.00% |
| 1999-07-07 | 0 | 0.750 | 0.740 | 0.750 | 0.740 | 0.780 | 5,476,000 | 4,165,280 | 0.7606 | 0.549 | 0.541 | 0.549 | 0.541 | 0.571 | 7,483,735 | 0.5566 | -2.60% |
| 1999-07-06 | 0 | 0.770 | 0.760 | 0.780 | 0.720 | 0.780 | 8,396,000 | 6,306,330 | 0.7511 | 0.563 | 0.556 | 0.571 | 0.527 | 0.571 | 11,474,331 | 0.5496 | 4.05% |
| 1999-07-05 | 0 | 0.740 | 0.740 | 0.750 | 0.710 | 0.760 | 7,930,000 | 5,834,020 | 0.7357 | 0.541 | 0.541 | 0.549 | 0.520 | 0.556 | 10,837,476 | 0.5383 | 1.37% |
| 1999-07-02 | 0 | 0.730 | 0.720 | 0.730 | 0.700 | 0.730 | 5,688,000 | 4,033,860 | 0.7092 | 0.534 | 0.527 | 0.534 | 0.512 | 0.534 | 7,773,463 | 0.5189 | 4.29% |
| 1999-06-30 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 3,122,944 | 2,183,114 | 0.6991 | 0.512 | 0.505 | 0.512 | 0.505 | 0.512 | 4,267,948 | 0.5115 | 1.45% |
| 1999-06-29 | 0 | 0.690 | 0.690 | 0.710 | 0.690 | 0.710 | 2,435,000 | 1,714,100 | 0.7039 | 0.505 | 0.505 | 0.520 | 0.505 | 0.520 | 3,327,775 | 0.5151 | -1.43% |
| 1999-06-28 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.710 | 1,962,000 | 1,377,680 | 0.7022 | 0.512 | 0.512 | 0.520 | 0.505 | 0.520 | 2,681,353 | 0.5138 | 0.00% |
| 1999-06-25 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.710 | 1,606,000 | 1,124,880 | 0.7004 | 0.512 | 0.505 | 0.512 | 0.505 | 0.520 | 2,194,828 | 0.5125 | -1.41% |
| 1999-06-24 | 0 | 0.710 | 0.700 | 0.710 | 0.690 | 0.720 | 3,235,000 | 2,294,930 | 0.7094 | 0.520 | 0.512 | 0.520 | 0.505 | 0.527 | 4,421,089 | 0.5191 | 1.43% |
| 1999-06-23 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.720 | 3,891,600 | 2,759,700 | 0.7091 | 0.512 | 0.512 | 0.520 | 0.505 | 0.527 | 5,318,426 | 0.5189 | -1.41% |
| 1999-06-22 | 0 | 0.710 | 0.720 | 0.730 | 0.700 | 0.720 | 3,886,000 | 2,738,400 | 0.7047 | 0.520 | 0.527 | 0.534 | 0.512 | 0.527 | 5,310,773 | 0.5156 | -1.39% |
| 1999-06-21 | 0 | 0.720 | 0.710 | 0.730 | 0.690 | 0.720 | 3,265,000 | 2,319,230 | 0.7103 | 0.527 | 0.520 | 0.534 | 0.505 | 0.527 | 4,462,088 | 0.5198 | 4.35% |
| 1999-06-17 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 1,730,000 | 1,199,700 | 0.6935 | 0.505 | 0.505 | 0.512 | 0.505 | 0.512 | 2,364,292 | 0.5074 | 0.00% |
| 1999-06-16 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 720,841 | 498,887 | 0.6921 | 0.505 | 0.505 | 0.512 | 0.505 | 0.512 | 985,132 | 0.5064 | 0.00% |
| 1999-06-15 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.720 | 3,021,624 | 2,127,479 | 0.7041 | 0.505 | 0.505 | 0.512 | 0.505 | 0.527 | 4,129,480 | 0.5152 | 1.47% |
| 1999-06-14 | 0 | 0.680 | 0.680 | 0.700 | 0.680 | 0.700 | 1,682,000 | 1,161,260 | 0.6904 | 0.498 | 0.498 | 0.512 | 0.498 | 0.512 | 2,298,693 | 0.5052 | -1.45% |
| 1999-06-11 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.690 | 2,012,200 | 1,381,964 | 0.6868 | 0.505 | 0.498 | 0.505 | 0.490 | 0.505 | 2,749,958 | 0.5025 | 1.47% |
| 1999-06-10 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.690 | 1,048,000 | 719,346 | 0.6864 | 0.498 | 0.498 | 0.505 | 0.498 | 0.505 | 1,432,241 | 0.5023 | -1.45% |
| 1999-06-09 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.690 | 183,424 | 126,520 | 0.6898 | 0.505 | 0.505 | 0.512 | 0.505 | 0.505 | 250,675 | 0.5047 | 0.00% |
| 1999-06-08 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.700 | 993,000 | 688,540 | 0.6934 | 0.505 | 0.498 | 0.505 | 0.498 | 0.512 | 1,357,076 | 0.5074 | 0.00% |
| 1999-06-07 | 0 | 0.690 | 0.690 | 0.700 | 0.680 | 0.690 | 306,000 | 210,640 | 0.6884 | 0.505 | 0.505 | 0.512 | 0.498 | 0.505 | 418,193 | 0.5037 | 1.47% |
| 1999-06-04 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.700 | 1,427,000 | 978,930 | 0.6860 | 0.498 | 0.498 | 0.505 | 0.498 | 0.512 | 1,950,199 | 0.5020 | -1.45% |
| 1999-06-03 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.690 | 694,000 | 473,620 | 0.6824 | 0.505 | 0.498 | 0.505 | 0.498 | 0.505 | 948,450 | 0.4994 | -1.43% |
| 1999-06-02 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.720 | 1,760,000 | 1,235,200 | 0.7018 | 0.512 | 0.505 | 0.512 | 0.505 | 0.527 | 2,405,291 | 0.5135 | -2.78% |
| 1999-06-01 | 0 | 0.720 | 0.720 | 0.730 | 0.680 | 0.730 | 3,292,000 | 2,341,560 | 0.7113 | 0.527 | 0.527 | 0.534 | 0.498 | 0.534 | 4,498,987 | 0.5205 | 7.46% |
| 1999-05-31 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.690 | 4,030,000 | 2,720,800 | 0.6751 | 0.490 | 0.490 | 0.498 | 0.490 | 0.505 | 5,507,570 | 0.4940 | -2.90% |
| 1999-05-28 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.710 | 3,024,000 | 2,092,080 | 0.6918 | 0.505 | 0.498 | 0.505 | 0.498 | 0.520 | 4,132,727 | 0.5062 | -2.82% |
| 1999-05-27 | 0 | 0.710 | 0.700 | 0.710 | 0.710 | 0.750 | 4,144,000 | 2,991,800 | 0.7220 | 0.520 | 0.512 | 0.520 | 0.520 | 0.549 | 5,663,367 | 0.5283 | -2.74% |
| 1999-05-26 | 0 | 0.730 | 0.720 | 0.730 | 0.710 | 0.740 | 11,211,000 | 8,130,480 | 0.7252 | 0.534 | 0.527 | 0.534 | 0.520 | 0.541 | 15,321,430 | 0.5307 | 4.29% |
| 1999-05-25 | 0 | 0.700 | 0.700 | 0.710 | 0.670 | 0.700 | 3,920,000 | 2,687,340 | 0.6855 | 0.512 | 0.512 | 0.520 | 0.490 | 0.512 | 5,357,239 | 0.5016 | 4.48% |
| 1999-05-24 | 0 | 0.670 | 0.670 | 0.680 | 0.660 | 0.670 | 1,138,000 | 756,860 | 0.6651 | 0.490 | 0.490 | 0.498 | 0.483 | 0.490 | 1,555,239 | 0.4867 | 1.52% |
| 1999-05-21 | 0 | 0.660 | 0.660 | 0.670 | 0.660 | 0.680 | 2,564,000 | 1,716,740 | 0.6696 | 0.483 | 0.483 | 0.490 | 0.483 | 0.498 | 3,504,072 | 0.4899 | -4.35% |
| 1999-05-20 | 0 | 0.690 | 0.680 | 0.700 | 0.680 | 0.710 | 3,392,000 | 2,361,760 | 0.6963 | 0.505 | 0.498 | 0.512 | 0.498 | 0.520 | 4,635,652 | 0.5095 | -1.43% |
| 1999-05-19 | 0 | 0.700 | 0.700 | 0.710 | 0.660 | 0.700 | 7,241,000 | 4,952,760 | 0.6840 | 0.512 | 0.512 | 0.520 | 0.483 | 0.512 | 9,895,859 | 0.5005 | 4.48% |
| 1999-05-18 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.680 | 1,212,000 | 817,220 | 0.6743 | 0.490 | 0.483 | 0.490 | 0.483 | 0.498 | 1,656,371 | 0.4934 | 1.52% |
| 1999-05-17 | 0 | 0.660 | 0.660 | 0.670 | 0.640 | 0.670 | 2,062,000 | 1,364,220 | 0.6616 | 0.483 | 0.483 | 0.490 | 0.468 | 0.490 | 2,818,017 | 0.4841 | -2.94% |
| 1999-05-14 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.690 | 4,715,000 | 3,216,670 | 0.6822 | 0.498 | 0.498 | 0.505 | 0.490 | 0.505 | 6,443,720 | 0.4992 | 1.49% |
| 1999-05-13 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.700 | 3,618,000 | 2,450,580 | 0.6773 | 0.490 | 0.490 | 0.498 | 0.490 | 0.512 | 4,944,513 | 0.4956 | -2.90% |
| 1999-05-12 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.710 | 8,434,000 | 5,898,600 | 0.6994 | 0.505 | 0.498 | 0.505 | 0.498 | 0.520 | 11,526,264 | 0.5118 | 0.00% |
| 1999-05-11 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.700 | 5,584,000 | 3,829,320 | 0.6858 | 0.505 | 0.498 | 0.505 | 0.490 | 0.512 | 7,631,332 | 0.5018 | 2.99% |
| 1999-05-10 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.730 | 12,860,000 | 8,775,460 | 0.6824 | 0.490 | 0.483 | 0.490 | 0.483 | 0.534 | 17,575,024 | 0.4993 | -4.29% |
| 1999-05-07 | 0 | 0.700 | 0.710 | 0.720 | 0.700 | 0.840 | 17,615,458 | 13,185,448 | 0.7485 | 0.512 | 0.520 | 0.527 | 0.512 | 0.615 | 24,074,035 | 0.5477 | -14.63% |
| 1999-05-06 | 0 | 0.820 | 0.820 | 0.830 | 0.730 | 0.830 | 44,932,987 | 34,912,447 | 0.7770 | 0.600 | 0.600 | 0.607 | 0.534 | 0.607 | 61,407,334 | 0.5685 | 17.14% |
| 1999-05-05 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.720 | 8,302,000 | 5,801,180 | 0.6988 | 0.512 | 0.505 | 0.512 | 0.498 | 0.527 | 11,345,867 | 0.5113 | 0.00% |
| 1999-05-04 | 0 | 0.700 | 0.690 | 0.720 | 0.690 | 0.740 | 8,396,638 | 6,044,306 | 0.7198 | 0.512 | 0.505 | 0.527 | 0.505 | 0.541 | 11,475,203 | 0.5267 | -1.41% |
| 1999-05-03 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.760 | 7,131,347 | 5,137,776 | 0.7204 | 0.520 | 0.512 | 0.520 | 0.512 | 0.556 | 9,746,003 | 0.5272 | -1.39% |
| 1999-04-30 | 0 | 0.720 | 0.710 | 0.720 | 0.640 | 0.730 | 14,141,000 | 9,789,730 | 0.6923 | 0.527 | 0.520 | 0.527 | 0.468 | 0.534 | 19,325,693 | 0.5066 | 5.88% |
| 1999-04-29 | 0 | 0.680 | 0.680 | 0.690 | 0.620 | 0.760 | 26,525,589 | 18,392,921 | 0.6934 | 0.498 | 0.498 | 0.505 | 0.454 | 0.556 | 36,251,000 | 0.5074 | -8.11% |
| 1999-04-28 | 0 | 0.740 | 0.740 | 0.750 | 0.570 | 0.750 | 24,783,336 | 16,104,685 | 0.6498 | 0.541 | 0.541 | 0.549 | 0.417 | 0.549 | 33,869,963 | 0.4755 | 34.55% |
| 1999-04-27 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.550 | 848,121 | 462,241 | 0.5450 | 0.402 | 0.395 | 0.410 | 0.395 | 0.402 | 1,159,078 | 0.3988 | 1.85% |
| 1999-04-26 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.570 | 1,350,770 | 754,665 | 0.5587 | 0.395 | 0.395 | 0.402 | 0.395 | 0.417 | 1,846,020 | 0.4088 | -3.57% |
| 1999-04-23 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.560 | 950,000 | 530,900 | 0.5588 | 0.410 | 0.402 | 0.410 | 0.402 | 0.410 | 1,298,310 | 0.4089 | 0.00% |
| 1999-04-22 | 0 | 0.560 | 0.550 | 0.570 | 0.550 | 0.570 | 2,121,000 | 1,189,300 | 0.5607 | 0.410 | 0.402 | 0.417 | 0.402 | 0.417 | 2,898,649 | 0.4103 | 5.66% |
| 1999-04-21 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.550 | 655,126 | 354,332 | 0.5409 | 0.388 | 0.388 | 0.402 | 0.388 | 0.402 | 895,323 | 0.3958 | 1.92% |
| 1999-04-20 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.550 | 1,170,604 | 626,882 | 0.5355 | 0.380 | 0.380 | 0.395 | 0.380 | 0.402 | 1,599,797 | 0.3919 | -3.70% |
| 1999-04-19 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.570 | 3,056,000 | 1,689,840 | 0.5530 | 0.395 | 0.395 | 0.402 | 0.395 | 0.417 | 4,176,460 | 0.4046 | 0.00% |
| 1999-04-16 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.560 | 1,370,000 | 737,260 | 0.5381 | 0.395 | 0.388 | 0.395 | 0.388 | 0.410 | 1,872,300 | 0.3938 | 0.00% |
| 1999-04-15 | 0 | 0.540 | 0.530 | 0.550 | 0.530 | 0.550 | 2,034,800 | 1,085,160 | 0.5333 | 0.395 | 0.388 | 0.402 | 0.388 | 0.402 | 2,780,844 | 0.3902 | 1.89% |
| 1999-04-14 | 0 | 0.530 | 0.520 | 0.540 | 0.530 | 0.580 | 9,784,261 | 5,399,535 | 0.5519 | 0.388 | 0.380 | 0.395 | 0.388 | 0.424 | 13,371,588 | 0.4038 | 0.00% |
| 1999-04-13 | 0 | 0.530 | 0.530 | 0.550 | 0.500 | 0.540 | 6,041,000 | 3,153,960 | 0.5221 | 0.388 | 0.388 | 0.402 | 0.366 | 0.395 | 8,255,888 | 0.3820 | 3.92% |
| 1999-04-12 | 0 | 0.510 | 0.500 | 0.510 | 0.500 | 0.520 | 852,000 | 434,900 | 0.5104 | 0.373 | 0.366 | 0.373 | 0.366 | 0.380 | 1,164,379 | 0.3735 | 0.00% |
| 1999-04-09 | 0 | 0.510 | 0.510 | 0.520 | 0.500 | 0.510 | 790,000 | 400,500 | 0.5070 | 0.373 | 0.373 | 0.380 | 0.366 | 0.373 | 1,079,648 | 0.3710 | -1.92% |
| 1999-04-08 | 0 | 0.520 | 0.500 | 0.520 | 0.500 | 0.520 | 430,000 | 218,720 | 0.5087 | 0.380 | 0.366 | 0.380 | 0.366 | 0.380 | 587,656 | 0.3722 | 1.96% |
| 1999-04-07 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.520 | 252,000 | 128,920 | 0.5116 | 0.373 | 0.373 | 0.380 | 0.373 | 0.380 | 344,394 | 0.3743 | 2.00% |
| 1999-04-01 | 0 | 0.500 | 0.490 | 0.510 | 0.485 | 0.500 | 529,796 | 260,308 | 0.4913 | 0.366 | 0.359 | 0.373 | 0.355 | 0.366 | 724,042 | 0.3595 | -1.96% |
| 1999-03-31 | 0 | 0.510 | 0.500 | 0.510 | 0.495 | 0.530 | 660,800 | 336,210 | 0.5088 | 0.373 | 0.366 | 0.373 | 0.362 | 0.388 | 903,077 | 0.3723 | 5.15% |
| 1999-03-30 | 0 | 0.485 | 0.485 | 0.490 | 0.485 | 0.495 | 310,000 | 150,560 | 0.4857 | 0.355 | 0.355 | 0.359 | 0.355 | 0.362 | 423,659 | 0.3554 | 0.00% |
| 1999-03-29 | 0 | 0.485 | 0.480 | 0.495 | 0.480 | 0.490 | 182,000 | 88,160 | 0.4844 | 0.355 | 0.351 | 0.362 | 0.351 | 0.359 | 248,729 | 0.3544 | -1.02% |
| 1999-03-26 | 0 | 0.490 | 0.490 | 0.500 | 0.490 | 0.500 | 403,000 | 201,450 | 0.4999 | 0.359 | 0.359 | 0.366 | 0.359 | 0.366 | 550,757 | 0.3658 | -2.00% |
| 1999-03-25 | 0 | 0.500 | 0.495 | 0.510 | 0.500 | 0.500 | 520,000 | 260,000 | 0.5000 | 0.366 | 0.362 | 0.373 | 0.366 | 0.366 | 710,654 | 0.3659 | 0.00% |
| 1999-03-24 | 0 | 0.500 | 0.490 | 0.510 | 0.500 | 0.500 | 500,000 | 250,000 | 0.5000 | 0.366 | 0.359 | 0.373 | 0.366 | 0.366 | 683,321 | 0.3659 | -1.96% |
| 1999-03-23 | 0 | 0.510 | 0.500 | 0.510 | 0.500 | 0.510 | 210,000 | 106,500 | 0.5071 | 0.373 | 0.366 | 0.373 | 0.366 | 0.373 | 286,995 | 0.3711 | 2.00% |
| 1999-03-22 | 0 | 0.500 | 0.490 | 0.510 | 0.490 | 0.500 | 236,200 | 117,934 | 0.4993 | 0.366 | 0.359 | 0.373 | 0.359 | 0.366 | 322,801 | 0.3653 | 0.00% |
| 1999-03-19 | 0 | 0.500 | 0.485 | 0.500 | 0.500 | 0.500 | 20,000 | 10,000 | 0.5000 | 0.366 | 0.355 | 0.366 | 0.366 | 0.366 | 27,333 | 0.3659 | 2.04% |
| 1999-03-18 | 0 | 0.490 | 0.485 | 0.500 | 0.490 | 0.495 | 70,000 | 34,550 | 0.4936 | 0.359 | 0.355 | 0.366 | 0.359 | 0.362 | 95,665 | 0.3612 | -1.01% |
| 1999-03-17 | 0 | 0.495 | 0.495 | 0.500 | 0.485 | 0.485 | 20,000 | 9,700 | 0.4850 | 0.362 | 0.362 | 0.366 | 0.355 | 0.355 | 27,333 | 0.3549 | 0.00% |
| 1999-03-16 | 0 | 0.495 | 0.485 | 0.495 | - | - | 0 | 0 | - | 0.362 | 0.355 | 0.362 | - | - | 0 | - | -1.00% |
| 1999-03-15 | 0 | 0.500 | 0.485 | 0.500 | - | - | 0 | 0 | - | 0.366 | 0.355 | 0.366 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 0.500 | 0.490 | 0.500 | 0.490 | 0.500 | 92,200 | 45,622 | 0.4948 | 0.366 | 0.359 | 0.366 | 0.359 | 0.366 | 126,004 | 0.3621 | 2.04% |
| 1999-03-11 | 0 | 0.490 | 0.490 | 0.500 | 0.480 | 0.490 | 267,600 | 129,560 | 0.4842 | 0.359 | 0.359 | 0.366 | 0.351 | 0.359 | 365,714 | 0.3543 | 0.00% |
| 1999-03-10 | 0 | 0.490 | 0.490 | 0.500 | 0.490 | 0.500 | 460,000 | 228,900 | 0.4976 | 0.359 | 0.359 | 0.366 | 0.359 | 0.366 | 628,656 | 0.3641 | -2.00% |
| 1999-03-09 | 0 | 0.500 | 0.495 | 0.500 | 0.490 | 0.500 | 690,000 | 341,000 | 0.4942 | 0.366 | 0.362 | 0.366 | 0.359 | 0.366 | 942,983 | 0.3616 | 0.00% |
| 1999-03-08 | 0 | 0.500 | 0.480 | 0.500 | 0.480 | 0.500 | 222,000 | 107,100 | 0.4824 | 0.366 | 0.351 | 0.366 | 0.351 | 0.366 | 303,395 | 0.3530 | 2.04% |
| 1999-03-05 | 0 | 0.490 | 0.490 | 0.500 | 0.490 | 0.495 | 122,000 | 60,300 | 0.4943 | 0.359 | 0.359 | 0.366 | 0.359 | 0.362 | 166,730 | 0.3617 | 2.08% |
| 1999-03-04 | 0 | 0.480 | 0.480 | 0.495 | 0.480 | 0.480 | 180,000 | 86,400 | 0.4800 | 0.351 | 0.351 | 0.362 | 0.351 | 0.351 | 245,996 | 0.3512 | -4.00% |
| 1999-03-03 | 0 | 0.500 | 0.490 | 0.500 | 0.490 | 0.500 | 131,000 | 65,360 | 0.4989 | 0.366 | 0.359 | 0.366 | 0.359 | 0.366 | 179,030 | 0.3651 | 0.00% |
| 1999-03-02 | 0 | 0.500 | 0.490 | 0.500 | 0.500 | 0.510 | 320,000 | 162,000 | 0.5063 | 0.366 | 0.359 | 0.366 | 0.366 | 0.373 | 437,326 | 0.3704 | 2.04% |
| 1999-03-01 | 0 | 0.490 | 0.490 | 0.500 | 0.485 | 0.500 | 331,000 | 161,410 | 0.4876 | 0.359 | 0.359 | 0.366 | 0.355 | 0.366 | 452,359 | 0.3568 | -2.00% |
| 1999-02-26 | 0 | 0.500 | 0.490 | 0.500 | 0.500 | 0.500 | 1,676,000 | 838,000 | 0.5000 | 0.366 | 0.359 | 0.366 | 0.366 | 0.366 | 2,290,493 | 0.3659 | 1.01% |
| 1999-02-25 | 0 | 0.495 | 0.495 | 0.500 | 0.495 | 0.530 | 508,800 | 257,020 | 0.5051 | 0.362 | 0.362 | 0.366 | 0.362 | 0.388 | 695,348 | 0.3696 | -1.00% |
| 1999-02-24 | 0 | 0.500 | 0.500 | 0.510 | 0.490 | 0.530 | 583,834 | 297,822 | 0.5101 | 0.366 | 0.366 | 0.373 | 0.359 | 0.388 | 797,892 | 0.3733 | -1.96% |
| 1999-02-23 | 0 | 0.510 | 0.490 | 0.510 | 0.520 | 0.520 | 50,000 | 26,000 | 0.5200 | 0.373 | 0.359 | 0.373 | 0.380 | 0.380 | 68,332 | 0.3805 | -1.92% |
| 1999-02-22 | 0 | 0.520 | - | 0.520 | 0.530 | 0.530 | 10,000 | 5,300 | 0.5300 | 0.380 | - | 0.380 | 0.388 | 0.388 | 13,666 | 0.3878 | 4.00% |
| 1999-02-19 | 0 | 0.500 | 0.480 | 0.520 | - | - | 0 | 0 | - | 0.366 | 0.351 | 0.380 | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 0.500 | 0.500 | 0.520 | 0.500 | 0.500 | 50,000 | 25,000 | 0.5000 | 0.366 | 0.366 | 0.380 | 0.366 | 0.366 | 68,332 | 0.3659 | -1.96% |
| 1999-02-12 | 0 | 0.510 | 0.500 | 0.520 | 0.500 | 0.510 | 465,000 | 234,450 | 0.5042 | 0.373 | 0.366 | 0.380 | 0.366 | 0.373 | 635,489 | 0.3689 | 2.00% |
| 1999-02-11 | 0 | 0.500 | 0.490 | 0.500 | 0.500 | 0.500 | 750,000 | 375,000 | 0.5000 | 0.366 | 0.359 | 0.366 | 0.366 | 0.366 | 1,024,982 | 0.3659 | 1.01% |
| 1999-02-10 | 0 | 0.495 | 0.480 | 0.500 | - | - | 0 | 0 | - | 0.362 | 0.351 | 0.366 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 0.495 | 0.490 | 0.500 | 0.490 | 0.495 | 450,000 | 221,500 | 0.4922 | 0.362 | 0.359 | 0.366 | 0.359 | 0.362 | 614,989 | 0.3602 | 3.13% |
| 1999-02-08 | 0 | 0.480 | 0.480 | 0.500 | 0.480 | 0.500 | 600,000 | 294,700 | 0.4912 | 0.351 | 0.351 | 0.366 | 0.351 | 0.366 | 819,986 | 0.3594 | -2.04% |
| 1999-02-05 | 0 | 0.490 | 0.490 | 0.500 | 0.490 | 0.500 | 110,000 | 54,900 | 0.4991 | 0.359 | 0.359 | 0.366 | 0.359 | 0.366 | 150,331 | 0.3652 | -2.00% |
| 1999-02-04 | 0 | 0.500 | 0.500 | 0.510 | 0.500 | 0.510 | 1,132,000 | 572,000 | 0.5053 | 0.366 | 0.366 | 0.373 | 0.366 | 0.373 | 1,547,039 | 0.3697 | -1.96% |
| 1999-02-03 | 0 | 0.510 | 0.490 | 0.530 | 0.510 | 0.510 | 200,000 | 102,000 | 0.5100 | 0.373 | 0.359 | 0.388 | 0.373 | 0.373 | 273,329 | 0.3732 | 0.00% |
| 1999-02-02 | 0 | 0.510 | - | - | - | - | 0 | 0 | - | 0.373 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 0.510 | 0.490 | 0.520 | - | - | 0 | 0 | - | 0.373 | 0.359 | 0.380 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 0.510 | 0.490 | 0.510 | 0.510 | 0.510 | 100,000 | 51,000 | 0.5100 | 0.373 | 0.359 | 0.373 | 0.373 | 0.373 | 136,664 | 0.3732 | 0.00% |
| 1999-01-28 | 0 | 0.510 | 0.490 | 0.510 | 0.510 | 0.520 | 128,000 | 66,280 | 0.5178 | 0.373 | 0.359 | 0.373 | 0.373 | 0.380 | 174,930 | 0.3789 | -3.77% |
| 1999-01-27 | 0 | 0.530 | 0.510 | 0.530 | 0.495 | 0.530 | 352,000 | 178,710 | 0.5077 | 0.388 | 0.373 | 0.388 | 0.362 | 0.388 | 481,058 | 0.3715 | 9.28% |
| 1999-01-26 | 0 | 0.485 | 0.485 | 0.510 | 0.480 | 0.495 | 252,000 | 122,200 | 0.4849 | 0.355 | 0.355 | 0.373 | 0.351 | 0.362 | 344,394 | 0.3548 | -3.00% |
| 1999-01-25 | 0 | 0.500 | 0.490 | 0.510 | 0.500 | 0.510 | 440,000 | 222,000 | 0.5045 | 0.366 | 0.359 | 0.373 | 0.366 | 0.373 | 601,323 | 0.3692 | -3.85% |
| 1999-01-22 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 371,543 | 196,143 | 0.5279 | 0.380 | 0.380 | 0.388 | 0.380 | 0.388 | 507,766 | 0.3863 | -3.70% |
| 1999-01-21 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.550 | 375,000 | 205,980 | 0.5493 | 0.395 | 0.395 | 0.402 | 0.395 | 0.402 | 512,491 | 0.4019 | -3.57% |
| 1999-01-20 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 414,000 | 238,430 | 0.5759 | 0.410 | 0.403 | 0.410 | 0.403 | 0.410 | 585,997 | 0.4069 | 1.75% |
| 1999-01-19 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.570 | 262,047 | 149,104 | 0.5690 | 0.403 | 0.403 | 0.417 | 0.403 | 0.403 | 370,915 | 0.4020 | -1.72% |
| 1999-01-18 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.590 | 382,000 | 222,500 | 0.5825 | 0.410 | 0.403 | 0.410 | 0.403 | 0.417 | 540,702 | 0.4115 | 1.75% |
| 1999-01-15 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 392,000 | 223,440 | 0.5700 | 0.403 | 0.403 | 0.410 | 0.403 | 0.403 | 554,857 | 0.4027 | 0.00% |
| 1999-01-14 | 0 | 0.570 | 0.560 | 0.570 | 0.530 | 0.580 | 463,000 | 256,764 | 0.5546 | 0.403 | 0.396 | 0.403 | 0.374 | 0.410 | 655,354 | 0.3918 | 1.79% |
| 1999-01-13 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 856,000 | 484,360 | 0.5658 | 0.396 | 0.396 | 0.403 | 0.396 | 0.403 | 1,211,626 | 0.3998 | -1.75% |
| 1999-01-12 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 392,000 | 223,440 | 0.5700 | 0.403 | 0.403 | 0.410 | 0.403 | 0.403 | 554,857 | 0.4027 | 0.00% |
| 1999-01-11 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.600 | 692,133 | 401,129 | 0.5796 | 0.403 | 0.403 | 0.410 | 0.403 | 0.424 | 979,681 | 0.4094 | 0.00% |
| 1999-01-08 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.590 | 212,000 | 122,920 | 0.5798 | 0.403 | 0.403 | 0.417 | 0.403 | 0.417 | 300,076 | 0.4096 | -3.39% |
| 1999-01-07 | 0 | 0.590 | 0.570 | 0.590 | 0.580 | 0.590 | 1,192,000 | 692,380 | 0.5809 | 0.417 | 0.403 | 0.417 | 0.410 | 0.417 | 1,687,218 | 0.4104 | 1.72% |
| 1999-01-06 | 0 | 0.580 | 0.580 | 0.590 | 0.560 | 0.580 | 508,000 | 289,040 | 0.5690 | 0.410 | 0.410 | 0.417 | 0.396 | 0.410 | 719,049 | 0.4020 | 3.57% |
| 1999-01-05 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.580 | 1,184,000 | 672,440 | 0.5679 | 0.396 | 0.396 | 0.410 | 0.396 | 0.410 | 1,675,894 | 0.4012 | -1.75% |
| 1999-01-04 | 0 | 0.570 | 0.570 | 0.590 | 0.570 | 0.600 | 1,020,000 | 594,000 | 0.5824 | 0.403 | 0.403 | 0.417 | 0.403 | 0.424 | 1,443,760 | 0.4114 | -6.56% |
| 1998-12-31 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.630 | 1,434,000 | 889,440 | 0.6203 | 0.431 | 0.424 | 0.438 | 0.431 | 0.445 | 2,029,757 | 0.4382 | -3.17% |
| 1998-12-30 | 0 | 0.630 | 0.620 | 0.630 | 0.620 | 0.700 | 7,043,280 | 4,511,058 | 0.6405 | 0.445 | 0.438 | 0.445 | 0.438 | 0.495 | 9,969,420 | 0.4525 | 10.53% |
| 1998-12-29 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 178,000 | 101,960 | 0.5728 | 0.403 | 0.403 | 0.410 | 0.403 | 0.410 | 251,950 | 0.4047 | -1.72% |
| 1998-12-28 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.580 | 106,000 | 60,580 | 0.5715 | 0.410 | 0.403 | 0.410 | 0.403 | 0.410 | 150,038 | 0.4038 | 3.57% |
| 1998-12-24 | 0 | 0.560 | 0.560 | 0.590 | 0.560 | 0.560 | 55,000 | 30,740 | 0.5589 | 0.396 | 0.396 | 0.417 | 0.396 | 0.396 | 77,850 | 0.3949 | 0.00% |
| 1998-12-23 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.570 | 494,000 | 278,540 | 0.5638 | 0.396 | 0.396 | 0.403 | 0.389 | 0.403 | 699,233 | 0.3984 | 1.82% |
| 1998-12-22 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.550 | 313,000 | 171,660 | 0.5484 | 0.389 | 0.382 | 0.396 | 0.382 | 0.389 | 443,036 | 0.3875 | 0.00% |
| 1998-12-21 | 0 | 0.550 | 0.540 | 0.560 | 0.550 | 0.550 | 340,000 | 187,000 | 0.5500 | 0.389 | 0.382 | 0.396 | 0.389 | 0.389 | 481,253 | 0.3886 | 1.85% |
| 1998-12-18 | 0 | 0.540 | 0.510 | 0.570 | 0.510 | 0.570 | 986,712 | 548,303 | 0.5557 | 0.382 | 0.360 | 0.403 | 0.360 | 0.403 | 1,396,643 | 0.3926 | -3.57% |
| 1998-12-17 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.570 | 436,000 | 247,460 | 0.5676 | 0.396 | 0.396 | 0.403 | 0.396 | 0.403 | 617,137 | 0.4010 | -1.75% |
| 1998-12-16 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.570 | 634,226 | 361,495 | 0.5700 | 0.403 | 0.403 | 0.410 | 0.403 | 0.403 | 897,716 | 0.4027 | 1.79% |
| 1998-12-15 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 392,000 | 222,580 | 0.5678 | 0.396 | 0.396 | 0.410 | 0.396 | 0.403 | 554,857 | 0.4011 | 1.82% |
| 1998-12-14 | 0 | 0.550 | 0.540 | 0.550 | 0.540 | 0.560 | 340,000 | 186,900 | 0.5497 | 0.389 | 0.382 | 0.389 | 0.382 | 0.396 | 481,253 | 0.3884 | -3.51% |
| 1998-12-11 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.590 | 770,000 | 447,100 | 0.5806 | 0.403 | 0.403 | 0.410 | 0.403 | 0.417 | 1,089,897 | 0.4102 | -3.39% |
| 1998-12-10 | 0 | 0.590 | - | 0.610 | 0.580 | 0.610 | 420,000 | 248,800 | 0.5924 | 0.417 | - | 0.431 | 0.410 | 0.431 | 594,490 | 0.4185 | -3.28% |
| 1998-12-09 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.620 | 330,000 | 202,300 | 0.6130 | 0.431 | 0.424 | 0.438 | 0.431 | 0.438 | 467,099 | 0.4331 | 0.00% |
| 1998-12-08 | 0 | 0.610 | 0.600 | 0.620 | 0.610 | 0.630 | 750,000 | 464,500 | 0.6193 | 0.431 | 0.424 | 0.438 | 0.431 | 0.445 | 1,061,588 | 0.4376 | -3.17% |
| 1998-12-07 | 0 | 0.630 | 0.620 | 0.630 | 0.600 | 0.630 | 748,000 | 463,920 | 0.6202 | 0.445 | 0.438 | 0.445 | 0.424 | 0.445 | 1,058,758 | 0.4382 | 5.00% |
| 1998-12-04 | 0 | 0.600 | 0.590 | 0.610 | 0.600 | 0.620 | 350,000 | 212,800 | 0.6080 | 0.424 | 0.417 | 0.431 | 0.424 | 0.438 | 495,408 | 0.4295 | -1.64% |
| 1998-12-03 | 0 | 0.610 | 0.600 | 0.630 | 0.590 | 0.610 | 283,000 | 170,730 | 0.6033 | 0.431 | 0.424 | 0.445 | 0.417 | 0.431 | 400,573 | 0.4262 | -1.61% |
| 1998-12-02 | 0 | 0.620 | 0.600 | 0.630 | 0.600 | 0.620 | 192,000 | 117,700 | 0.6130 | 0.438 | 0.424 | 0.445 | 0.424 | 0.438 | 271,767 | 0.4331 | 1.64% |
| 1998-12-01 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.610 | 214,000 | 128,720 | 0.6015 | 0.431 | 0.424 | 0.431 | 0.417 | 0.431 | 302,907 | 0.4249 | -3.17% |
| 1998-11-30 | 0 | 0.630 | 0.610 | 0.650 | 0.620 | 0.630 | 724,000 | 454,880 | 0.6283 | 0.445 | 0.431 | 0.459 | 0.438 | 0.445 | 1,024,787 | 0.4439 | -3.08% |
| 1998-11-27 | 0 | 0.650 | 0.640 | 0.650 | 0.630 | 0.650 | 414,028 | 264,977 | 0.6400 | 0.459 | 0.452 | 0.459 | 0.445 | 0.459 | 586,036 | 0.4522 | 0.00% |
| 1998-11-26 | 0 | 0.650 | 0.630 | 0.650 | 0.630 | 0.660 | 759,080 | 494,268 | 0.6511 | 0.459 | 0.445 | 0.459 | 0.445 | 0.466 | 1,074,441 | 0.4600 | 0.00% |
| 1998-11-25 | 0 | 0.650 | 0.650 | 0.670 | 0.650 | 0.700 | 1,341,000 | 899,760 | 0.6710 | 0.459 | 0.459 | 0.473 | 0.459 | 0.495 | 1,898,120 | 0.4740 | -1.52% |
| 1998-11-24 | 0 | 0.660 | 0.660 | 0.670 | 0.650 | 0.670 | 842,000 | 556,760 | 0.6612 | 0.466 | 0.466 | 0.473 | 0.459 | 0.473 | 1,191,810 | 0.4672 | 0.00% |
| 1998-11-23 | 0 | 0.660 | 0.650 | 0.670 | 0.640 | 0.670 | 857,160 | 561,524 | 0.6551 | 0.466 | 0.459 | 0.473 | 0.452 | 0.473 | 1,213,268 | 0.4628 | -1.49% |
| 1998-11-20 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.690 | 3,430,000 | 2,291,180 | 0.6680 | 0.473 | 0.466 | 0.473 | 0.466 | 0.487 | 4,854,998 | 0.4719 | 3.08% |
| 1998-11-19 | 0 | 0.650 | 0.650 | 0.660 | 0.650 | 0.690 | 3,304,000 | 2,218,220 | 0.6714 | 0.459 | 0.459 | 0.466 | 0.459 | 0.487 | 4,676,651 | 0.4743 | -4.41% |
| 1998-11-18 | 0 | 0.680 | 0.660 | 0.680 | 0.610 | 0.690 | 4,972,000 | 3,248,890 | 0.6534 | 0.480 | 0.466 | 0.480 | 0.431 | 0.487 | 7,037,624 | 0.4616 | 9.68% |
| 1998-11-17 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.620 | 1,030,500 | 632,175 | 0.6135 | 0.438 | 0.431 | 0.438 | 0.424 | 0.438 | 1,458,623 | 0.4334 | 3.33% |
| 1998-11-16 | 0 | 0.600 | 0.590 | 0.610 | 0.600 | 0.610 | 290,000 | 174,800 | 0.6028 | 0.424 | 0.417 | 0.431 | 0.424 | 0.431 | 410,481 | 0.4258 | 0.00% |
| 1998-11-13 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.620 | 242,000 | 147,500 | 0.6095 | 0.424 | 0.424 | 0.431 | 0.424 | 0.438 | 342,539 | 0.4306 | 0.00% |
| 1998-11-12 | 0 | 0.600 | 0.590 | 0.600 | 0.600 | 0.620 | 393,000 | 238,530 | 0.6069 | 0.424 | 0.417 | 0.424 | 0.424 | 0.438 | 556,272 | 0.4288 | 1.69% |
| 1998-11-11 | 0 | 0.590 | 0.590 | 0.610 | 0.590 | 0.590 | 2,000 | 1,180 | 0.5900 | 0.417 | 0.417 | 0.431 | 0.417 | 0.417 | 2,831 | 0.4168 | 3.51% |
| 1998-11-10 | 0 | 0.570 | 0.570 | 0.600 | 0.570 | 0.590 | 130,000 | 75,600 | 0.5815 | 0.403 | 0.403 | 0.424 | 0.403 | 0.417 | 184,009 | 0.4109 | -5.00% |
| 1998-11-09 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.610 | 508,000 | 306,580 | 0.6035 | 0.424 | 0.424 | 0.431 | 0.417 | 0.431 | 719,049 | 0.4264 | -3.23% |
| 1998-11-06 | 0 | 0.620 | 0.620 | 0.630 | 0.600 | 0.630 | 1,357,453 | 836,439 | 0.6162 | 0.438 | 0.438 | 0.445 | 0.424 | 0.445 | 1,921,409 | 0.4353 | 0.00% |
| 1998-11-05 | 0 | 0.620 | 0.620 | 0.630 | 0.600 | 0.650 | 2,237,465 | 1,401,984 | 0.6266 | 0.438 | 0.438 | 0.445 | 0.424 | 0.459 | 3,167,023 | 0.4427 | -4.62% |
| 1998-11-04 | 0 | 0.650 | 0.640 | 0.650 | 0.610 | 0.660 | 4,651,000 | 2,947,580 | 0.6338 | 0.459 | 0.452 | 0.459 | 0.431 | 0.466 | 6,583,264 | 0.4477 | 8.33% |
| 1998-11-03 | 0 | 0.600 | 0.600 | 0.610 | 0.580 | 0.600 | 2,350,000 | 1,398,780 | 0.5952 | 0.424 | 0.424 | 0.431 | 0.410 | 0.424 | 3,326,310 | 0.4205 | 3.45% |
| 1998-11-02 | 0 | 0.580 | 0.580 | 0.590 | 0.560 | 0.590 | 1,564,000 | 894,460 | 0.5719 | 0.410 | 0.410 | 0.417 | 0.396 | 0.417 | 2,213,766 | 0.4040 | 3.57% |
| 1998-10-30 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 858,000 | 474,660 | 0.5532 | 0.396 | 0.389 | 0.396 | 0.382 | 0.396 | 1,214,457 | 0.3908 | 1.82% |
| 1998-10-29 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.590 | 250,000 | 141,200 | 0.5648 | 0.389 | 0.389 | 0.396 | 0.389 | 0.417 | 353,863 | 0.3990 | 0.00% |
| 1998-10-27 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.550 | 174,000 | 95,700 | 0.5500 | 0.389 | 0.389 | 0.396 | 0.389 | 0.389 | 246,289 | 0.3886 | 3.77% |
| 1998-10-26 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.540 | 110,000 | 59,100 | 0.5373 | 0.374 | 0.374 | 0.389 | 0.374 | 0.382 | 155,700 | 0.3796 | -3.64% |
| 1998-10-23 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.550 | 370,000 | 200,800 | 0.5427 | 0.389 | 0.382 | 0.396 | 0.382 | 0.389 | 523,717 | 0.3834 | 0.00% |
| 1998-10-22 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.580 | 718,000 | 403,820 | 0.5624 | 0.389 | 0.389 | 0.396 | 0.382 | 0.410 | 1,016,294 | 0.3973 | -5.17% |
| 1998-10-21 | 0 | 0.580 | 0.560 | 0.580 | 0.560 | 0.600 | 2,524,000 | 1,463,920 | 0.5800 | 0.410 | 0.396 | 0.410 | 0.396 | 0.424 | 3,572,599 | 0.4098 | -1.69% |
| 1998-10-20 | 0 | 0.590 | 0.580 | 0.590 | 0.560 | 0.620 | 4,784,014 | 2,821,067 | 0.5897 | 0.417 | 0.410 | 0.417 | 0.396 | 0.438 | 6,771,539 | 0.4166 | 9.26% |
| 1998-10-19 | 0 | 0.540 | 0.540 | 0.550 | 0.530 | 0.550 | 1,840,600 | 991,540 | 0.5387 | 0.382 | 0.382 | 0.389 | 0.374 | 0.389 | 2,605,280 | 0.3806 | 1.89% |
| 1998-10-16 | 0 | 0.530 | 0.520 | 0.530 | 0.510 | 0.540 | 965,000 | 500,740 | 0.5189 | 0.374 | 0.367 | 0.374 | 0.360 | 0.382 | 1,365,910 | 0.3666 | 8.16% |
| 1998-10-15 | 0 | 0.490 | 0.490 | 0.510 | 0.490 | 0.490 | 26,400 | 12,908 | 0.4889 | 0.346 | 0.346 | 0.360 | 0.346 | 0.346 | 37,368 | 0.3454 | 0.00% |
| 1998-10-14 | 0 | 0.490 | 0.490 | 0.510 | 0.490 | 0.510 | 584,375 | 294,352 | 0.5037 | 0.346 | 0.346 | 0.360 | 0.346 | 0.360 | 827,154 | 0.3559 | -2.00% |
| 1998-10-13 | 0 | 0.500 | 0.490 | 0.510 | 0.500 | 0.510 | 160,000 | 80,600 | 0.5038 | 0.353 | 0.346 | 0.360 | 0.353 | 0.360 | 226,472 | 0.3559 | -1.96% |
| 1998-10-12 | 0 | 0.510 | 0.500 | 0.520 | 0.510 | 0.510 | 759,934 | 387,489 | 0.5099 | 0.360 | 0.353 | 0.367 | 0.360 | 0.360 | 1,075,650 | 0.3602 | 2.00% |
| 1998-10-09 | 0 | 0.500 | 0.480 | 0.500 | 0.480 | 0.500 | 190,000 | 94,000 | 0.4947 | 0.353 | 0.339 | 0.353 | 0.339 | 0.353 | 268,936 | 0.3495 | 4.17% |
| 1998-10-08 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.480 | 230,000 | 110,400 | 0.4800 | 0.339 | 0.339 | 0.346 | 0.339 | 0.339 | 325,554 | 0.3391 | 4.35% |
| 1998-10-07 | 0 | 0.460 | - | 0.480 | 0.460 | 0.485 | 200,000 | 95,000 | 0.4750 | 0.325 | - | 0.339 | 0.325 | 0.343 | 283,090 | 0.3356 | -4.17% |
| 1998-10-05 | 0 | 0.480 | 0.460 | 0.480 | 0.480 | 0.480 | 10,000 | 4,800 | 0.4800 | 0.339 | 0.325 | 0.339 | 0.339 | 0.339 | 14,155 | 0.3391 | 0.00% |
| 1998-09-30 | 0 | 0.480 | 0.475 | 0.480 | 0.470 | 0.480 | 450,000 | 215,100 | 0.4780 | 0.339 | 0.336 | 0.339 | 0.332 | 0.339 | 636,953 | 0.3377 | -1.03% |
| 1998-09-29 | 0 | 0.485 | 0.475 | 0.485 | 0.470 | 0.485 | 836,000 | 398,070 | 0.4762 | 0.343 | 0.336 | 0.343 | 0.332 | 0.343 | 1,183,317 | 0.3364 | 3.19% |
| 1998-09-28 | 0 | 0.470 | 0.470 | 0.475 | 0.450 | 0.490 | 2,574,000 | 1,192,260 | 0.4632 | 0.332 | 0.332 | 0.336 | 0.318 | 0.346 | 3,643,372 | 0.3272 | -4.08% |
| 1998-09-25 | 0 | 0.490 | 0.470 | 0.490 | 0.475 | 0.500 | 520,000 | 248,930 | 0.4787 | 0.346 | 0.332 | 0.346 | 0.336 | 0.353 | 736,035 | 0.3382 | 1.03% |
| 1998-09-24 | 0 | 0.485 | 0.485 | 0.490 | 0.485 | 0.500 | 1,345,000 | 660,320 | 0.4909 | 0.343 | 0.343 | 0.346 | 0.343 | 0.353 | 1,903,782 | 0.3468 | -4.90% |
| 1998-09-23 | 0 | 0.510 | 0.500 | 0.510 | 0.500 | 0.510 | 304,000 | 153,800 | 0.5059 | 0.360 | 0.353 | 0.360 | 0.353 | 0.360 | 430,297 | 0.3574 | 0.00% |
| 1998-09-22 | 0 | 0.510 | 0.500 | 0.530 | - | - | 0 | 0 | - | 0.360 | 0.353 | 0.374 | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 0.510 | 0.500 | 0.540 | 0.510 | 0.510 | 100,000 | 51,000 | 0.5100 | 0.360 | 0.353 | 0.382 | 0.360 | 0.360 | 141,545 | 0.3603 | -7.27% |
| 1998-09-18 | 0 | 0.550 | 0.510 | - | 0.520 | 0.550 | 810,000 | 425,180 | 0.5249 | 0.389 | 0.360 | - | 0.367 | 0.389 | 1,146,516 | 0.3708 | 5.77% |
| 1998-09-17 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.520 | 40,000 | 20,800 | 0.5200 | 0.367 | 0.367 | 0.374 | 0.367 | 0.367 | 56,618 | 0.3674 | -1.89% |
| 1998-09-16 | 0 | 0.530 | 0.520 | 0.530 | 0.530 | 0.530 | 90,000 | 47,700 | 0.5300 | 0.374 | 0.367 | 0.374 | 0.374 | 0.374 | 127,391 | 0.3744 | 0.00% |
| 1998-09-15 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.540 | 980,000 | 527,700 | 0.5385 | 0.374 | 0.374 | 0.382 | 0.374 | 0.382 | 1,387,142 | 0.3804 | -0.00% |
| 1998-09-14 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.590 | 2,214,000 | 1,298,960 | 0.5867 | 0.374 | 0.368 | 0.381 | 0.374 | 0.381 | 3,429,451 | 0.3788 | 0.00% |
| 1998-09-11 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.590 | 462,000 | 269,660 | 0.5837 | 0.374 | 0.374 | 0.381 | 0.374 | 0.381 | 715,631 | 0.3768 | -1.69% |
| 1998-09-10 | 0 | 0.590 | 0.580 | 0.600 | 0.590 | 0.600 | 394,000 | 233,560 | 0.5928 | 0.381 | 0.374 | 0.387 | 0.381 | 0.387 | 610,300 | 0.3827 | 1.72% |
| 1998-09-09 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.610 | 387,200 | 230,104 | 0.5943 | 0.374 | 0.374 | 0.387 | 0.374 | 0.394 | 599,767 | 0.3837 | -1.69% |
| 1998-09-08 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.620 | 1,088,641 | 652,775 | 0.5996 | 0.381 | 0.381 | 0.387 | 0.381 | 0.400 | 1,686,288 | 0.3871 | -1.67% |
| 1998-09-07 | 0 | 0.600 | 0.570 | 0.600 | 0.580 | 0.600 | 511,000 | 297,750 | 0.5827 | 0.387 | 0.368 | 0.387 | 0.374 | 0.387 | 791,531 | 0.3762 | 9.09% |
| 1998-09-04 | 0 | 0.550 | 0.550 | 0.560 | 0.450 | 0.550 | 136,000 | 74,380 | 0.5469 | 0.355 | 0.355 | 0.362 | 0.291 | 0.355 | 210,662 | 0.3531 | 3.77% |
| 1998-09-03 | 0 | 0.530 | 0.520 | 0.550 | 0.530 | 0.560 | 42,000 | 22,920 | 0.5457 | 0.342 | 0.336 | 0.355 | 0.342 | 0.362 | 65,057 | 0.3523 | 0.00% |
| 1998-09-02 | 0 | 0.530 | 0.530 | 0.550 | 0.530 | 0.560 | 56,000 | 30,220 | 0.5396 | 0.342 | 0.342 | 0.355 | 0.342 | 0.362 | 86,743 | 0.3484 | -1.85% |
| 1998-09-01 | 0 | 0.540 | 0.540 | 0.550 | 0.510 | 0.540 | 660,000 | 345,580 | 0.5236 | 0.349 | 0.349 | 0.355 | 0.329 | 0.349 | 1,022,330 | 0.3380 | -8.47% |
| 1998-08-31 | 0 | 0.590 | 0.520 | - | 0.520 | 0.600 | 414,475 | 230,528 | 0.5562 | 0.381 | 0.336 | - | 0.336 | 0.387 | 642,015 | 0.3591 | 11.32% |
| 1998-08-28 | 0 | 0.530 | 0.530 | 0.560 | 0.520 | 0.550 | 713,000 | 378,400 | 0.5307 | 0.342 | 0.342 | 0.362 | 0.336 | 0.355 | 1,104,426 | 0.3426 | -11.67% |
| 1998-08-27 | 0 | 0.600 | 0.550 | 0.600 | 0.520 | 0.600 | 86,000 | 46,580 | 0.5416 | 0.387 | 0.355 | 0.387 | 0.336 | 0.387 | 133,213 | 0.3497 | 7.14% |
| 1998-08-26 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.560 | 20,000 | 11,200 | 0.5600 | 0.362 | 0.355 | 0.368 | 0.362 | 0.362 | 30,980 | 0.3615 | 0.00% |
| 1998-08-25 | 0 | 0.560 | 0.560 | 0.580 | 0.550 | 0.580 | 52,600 | 29,260 | 0.5563 | 0.362 | 0.362 | 0.374 | 0.355 | 0.374 | 81,477 | 0.3591 | 1.82% |
| 1998-08-24 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.570 | 112,000 | 62,240 | 0.5557 | 0.355 | 0.355 | 0.368 | 0.355 | 0.368 | 173,486 | 0.3588 | -3.51% |
| 1998-08-21 | 0 | 0.570 | 0.560 | 0.580 | 0.560 | 0.570 | 259,000 | 145,880 | 0.5632 | 0.368 | 0.362 | 0.374 | 0.362 | 0.368 | 401,187 | 0.3636 | 0.00% |
| 1998-08-20 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.580 | 771,000 | 442,820 | 0.5743 | 0.368 | 0.368 | 0.374 | 0.368 | 0.374 | 1,194,267 | 0.3708 | -1.72% |
| 1998-08-19 | 0 | 0.580 | 0.570 | 0.590 | 0.580 | 0.590 | 1,520,000 | 886,580 | 0.5833 | 0.374 | 0.368 | 0.381 | 0.374 | 0.381 | 2,354,456 | 0.3766 | 1.75% |
| 1998-08-18 | 0 | 0.570 | 0.570 | 0.600 | 0.560 | 0.570 | 130,000 | 73,880 | 0.5683 | 0.368 | 0.368 | 0.387 | 0.362 | 0.368 | 201,368 | 0.3669 | -10.94% |
| 1998-08-14 | 0 | 0.640 | 0.600 | - | 0.560 | 0.640 | 3,933,002 | 2,214,391 | 0.5630 | 0.413 | 0.387 | - | 0.362 | 0.413 | 6,092,159 | 0.3635 | 10.34% |
| 1998-08-13 | 0 | 0.580 | 0.570 | 0.580 | 0.550 | 0.580 | 1,862,410 | 1,042,945 | 0.5600 | 0.374 | 0.368 | 0.374 | 0.355 | 0.374 | 2,884,844 | 0.3615 | 0.00% |
| 1998-08-12 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.580 | 292,400 | 169,448 | 0.5795 | 0.374 | 0.374 | 0.381 | 0.374 | 0.374 | 452,923 | 0.3741 | -1.69% |
| 1998-08-11 | 0 | 0.590 | 0.580 | 0.590 | 0.590 | 0.600 | 1,054,000 | 624,960 | 0.5929 | 0.381 | 0.374 | 0.381 | 0.381 | 0.387 | 1,632,630 | 0.3828 | -3.28% |
| 1998-08-10 | 0 | 0.610 | 0.600 | 0.620 | 0.600 | 0.610 | 142,005 | 86,523 | 0.6093 | 0.394 | 0.387 | 0.400 | 0.387 | 0.394 | 219,964 | 0.3934 | 0.00% |
| 1998-08-07 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.610 | 230,000 | 138,600 | 0.6026 | 0.394 | 0.387 | 0.394 | 0.381 | 0.394 | 356,266 | 0.3890 | 0.00% |
| 1998-08-06 | 0 | 0.610 | 0.600 | 0.610 | 0.610 | 0.620 | 84,000 | 51,480 | 0.6129 | 0.394 | 0.387 | 0.394 | 0.394 | 0.400 | 130,115 | 0.3957 | -3.17% |
| 1998-08-05 | 0 | 0.630 | 0.610 | 0.630 | 0.610 | 0.630 | 325,800 | 200,010 | 0.6139 | 0.407 | 0.394 | 0.407 | 0.394 | 0.407 | 504,659 | 0.3963 | 0.00% |
| 1998-08-04 | 0 | 0.630 | 0.610 | 0.630 | 0.610 | 0.630 | 150,000 | 92,700 | 0.6180 | 0.407 | 0.394 | 0.407 | 0.394 | 0.407 | 232,348 | 0.3990 | 3.28% |
| 1998-08-03 | 0 | 0.610 | 0.600 | 0.630 | 0.610 | 0.630 | 220,000 | 136,600 | 0.6209 | 0.394 | 0.387 | 0.407 | 0.394 | 0.407 | 340,777 | 0.4008 | -4.69% |
| 1998-07-31 | 0 | 0.640 | 0.630 | 0.640 | - | - | 0 | 0 | - | 0.413 | 0.407 | 0.413 | - | - | 0 | - | -1.54% |
| 1998-07-30 | 0 | 0.650 | 0.630 | 0.650 | 0.620 | 0.650 | 2,134,000 | 1,358,220 | 0.6365 | 0.420 | 0.407 | 0.420 | 0.400 | 0.420 | 3,305,533 | 0.4109 | 1.56% |
| 1998-07-29 | 0 | 0.640 | 0.630 | 0.650 | 0.630 | 0.650 | 2,112,000 | 1,344,860 | 0.6368 | 0.413 | 0.407 | 0.420 | 0.407 | 0.420 | 3,271,455 | 0.4111 | 0.00% |
| 1998-07-28 | 0 | 0.640 | 0.640 | 0.650 | 0.620 | 0.630 | 714,000 | 449,520 | 0.6296 | 0.413 | 0.413 | 0.420 | 0.400 | 0.407 | 1,105,975 | 0.4064 | 6.67% |
| 1998-07-27 | 0 | 0.600 | 0.600 | 0.650 | 0.600 | 0.620 | 140,000 | 85,520 | 0.6109 | 0.387 | 0.387 | 0.420 | 0.387 | 0.400 | 216,858 | 0.3944 | -4.76% |
| 1998-07-24 | 0 | 0.630 | 0.630 | 0.650 | 0.630 | 0.630 | 40,000 | 25,200 | 0.6300 | 0.407 | 0.407 | 0.420 | 0.407 | 0.407 | 61,959 | 0.4067 | 1.61% |
| 1998-07-23 | 0 | 0.620 | 0.620 | 0.650 | 0.620 | 0.640 | 235,000 | 147,430 | 0.6274 | 0.400 | 0.400 | 0.420 | 0.400 | 0.413 | 364,011 | 0.4050 | -3.12% |
| 1998-07-22 | 0 | 0.640 | 0.630 | 0.660 | 0.640 | 0.650 | 267,000 | 173,000 | 0.6479 | 0.413 | 0.407 | 0.426 | 0.413 | 0.420 | 413,579 | 0.4183 | -1.54% |
| 1998-07-21 | 0 | 0.650 | 0.650 | 0.660 | 0.630 | 0.660 | 150,000 | 97,320 | 0.6488 | 0.420 | 0.420 | 0.426 | 0.407 | 0.426 | 232,348 | 0.4189 | 1.56% |
| 1998-07-20 | 0 | 0.640 | 0.630 | 0.680 | 0.630 | 0.640 | 200,000 | 127,000 | 0.6350 | 0.413 | 0.407 | 0.439 | 0.407 | 0.413 | 309,797 | 0.4099 | -1.54% |
| 1998-07-17 | 0 | 0.650 | 0.630 | 0.670 | 0.650 | 0.650 | 33,400 | 21,612 | 0.6471 | 0.420 | 0.407 | 0.433 | 0.420 | 0.420 | 51,736 | 0.4177 | 0.00% |
| 1998-07-16 | 0 | 0.650 | 0.640 | 0.670 | 0.630 | 0.650 | 62,424 | 40,106 | 0.6425 | 0.420 | 0.413 | 0.433 | 0.407 | 0.420 | 96,694 | 0.4148 | -1.52% |
| 1998-07-15 | 0 | 0.660 | 0.650 | 0.670 | 0.650 | 0.660 | 590,000 | 385,900 | 0.6541 | 0.426 | 0.420 | 0.433 | 0.420 | 0.426 | 913,901 | 0.4223 | 1.54% |
| 1998-07-14 | 0 | 0.650 | 0.640 | 0.660 | 0.610 | 0.650 | 634,000 | 402,700 | 0.6352 | 0.420 | 0.413 | 0.426 | 0.394 | 0.420 | 982,056 | 0.4101 | 4.84% |
| 1998-07-13 | 0 | 0.620 | 0.620 | 0.650 | 0.610 | 0.620 | 906,000 | 559,460 | 0.6175 | 0.400 | 0.400 | 0.420 | 0.394 | 0.400 | 1,403,380 | 0.3987 | -1.59% |
| 1998-07-10 | 0 | 0.630 | 0.630 | 0.650 | 0.610 | 0.630 | 1,446,000 | 908,400 | 0.6282 | 0.407 | 0.407 | 0.420 | 0.394 | 0.407 | 2,239,831 | 0.4056 | -3.08% |
| 1998-07-09 | 0 | 0.650 | 0.650 | 0.670 | 0.630 | 0.650 | 84,000 | 54,340 | 0.6469 | 0.420 | 0.420 | 0.433 | 0.407 | 0.420 | 130,115 | 0.4176 | 0.00% |
| 1998-07-08 | 0 | 0.650 | 0.640 | 0.660 | 0.650 | 0.650 | 101,914 | 66,129 | 0.6489 | 0.420 | 0.413 | 0.426 | 0.420 | 0.420 | 157,863 | 0.4189 | 0.00% |
| 1998-07-07 | 0 | 0.650 | 0.620 | 0.680 | 0.640 | 0.650 | 168,000 | 107,800 | 0.6417 | 0.420 | 0.400 | 0.439 | 0.413 | 0.420 | 260,229 | 0.4142 | 1.56% |
| 1998-07-06 | 0 | 0.640 | 0.600 | 0.640 | 0.620 | 0.640 | 140,000 | 89,520 | 0.6394 | 0.413 | 0.387 | 0.413 | 0.400 | 0.413 | 216,858 | 0.4128 | 0.00% |
| 1998-07-03 | 0 | 0.640 | 0.640 | 0.680 | 0.620 | 0.650 | 62,362 | 39,371 | 0.6313 | 0.413 | 0.413 | 0.439 | 0.400 | 0.420 | 96,598 | 0.4076 | -3.03% |
| 1998-07-02 | 0 | 0.660 | 0.660 | 0.690 | 0.660 | 0.690 | 486,000 | 323,960 | 0.6666 | 0.426 | 0.426 | 0.445 | 0.426 | 0.445 | 752,806 | 0.4303 | -9.59% |
| 1998-06-30 | 0 | 0.730 | 0.660 | 0.730 | 0.660 | 0.750 | 281,000 | 199,270 | 0.7091 | 0.471 | 0.426 | 0.471 | 0.426 | 0.484 | 435,265 | 0.4578 | 7.35% |
| 1998-06-29 | 0 | 0.680 | 0.680 | 0.700 | 0.680 | 0.680 | 56,000 | 38,080 | 0.6800 | 0.439 | 0.439 | 0.452 | 0.439 | 0.439 | 86,743 | 0.4390 | -2.86% |
| 1998-06-26 | 0 | 0.700 | 0.680 | 0.700 | 0.670 | 0.700 | 202,000 | 135,400 | 0.6703 | 0.452 | 0.439 | 0.452 | 0.433 | 0.452 | 312,895 | 0.4327 | 0.00% |
| 1998-06-25 | 0 | 0.700 | 0.670 | 0.710 | 0.690 | 0.700 | 114,000 | 79,660 | 0.6988 | 0.452 | 0.433 | 0.458 | 0.445 | 0.452 | 176,584 | 0.4511 | 1.45% |
| 1998-06-24 | 0 | 0.690 | 0.660 | 0.700 | 0.650 | 0.690 | 462,000 | 318,380 | 0.6891 | 0.445 | 0.426 | 0.452 | 0.420 | 0.445 | 715,631 | 0.4449 | 1.47% |
| 1998-06-23 | 0 | 0.680 | 0.650 | 0.690 | 0.650 | 0.680 | 428,000 | 287,820 | 0.6725 | 0.439 | 0.420 | 0.445 | 0.420 | 0.439 | 662,965 | 0.4341 | 4.62% |
| 1998-06-22 | 0 | 0.650 | 0.650 | 0.680 | 0.650 | 0.680 | 127,000 | 85,480 | 0.6731 | 0.420 | 0.420 | 0.439 | 0.420 | 0.439 | 196,721 | 0.4345 | -7.14% |
| 1998-06-19 | 0 | 0.700 | 0.700 | 0.710 | 0.670 | 0.700 | 247,000 | 169,090 | 0.6846 | 0.452 | 0.452 | 0.458 | 0.433 | 0.452 | 382,599 | 0.4420 | 0.00% |
| 1998-06-18 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.730 | 341,000 | 241,450 | 0.7081 | 0.452 | 0.445 | 0.452 | 0.452 | 0.471 | 528,204 | 0.4571 | 2.94% |
| 1998-06-17 | 0 | 0.680 | 0.670 | 0.680 | 0.650 | 0.680 | 218,000 | 143,020 | 0.6561 | 0.439 | 0.433 | 0.439 | 0.420 | 0.439 | 337,679 | 0.4235 | 3.03% |
| 1998-06-16 | 0 | 0.660 | 0.630 | 0.660 | 0.620 | 0.660 | 455,000 | 285,040 | 0.6265 | 0.426 | 0.407 | 0.426 | 0.400 | 0.426 | 704,788 | 0.4044 | 4.76% |
| 1998-06-15 | 0 | 0.630 | 0.620 | - | 0.610 | 0.630 | 752,600 | 465,470 | 0.6185 | 0.407 | 0.400 | - | 0.394 | 0.407 | 1,165,766 | 0.3993 | 0.00% |
| 1998-06-12 | 0 | 0.630 | 0.630 | 0.670 | 0.630 | 0.650 | 133,000 | 84,350 | 0.6342 | 0.407 | 0.407 | 0.433 | 0.407 | 0.420 | 206,015 | 0.4094 | -1.56% |
| 1998-06-11 | 0 | 0.640 | 0.640 | - | 0.610 | 0.640 | 878,500 | 555,495 | 0.6323 | 0.413 | 0.413 | - | 0.394 | 0.413 | 1,360,783 | 0.4082 | 1.59% |
| 1998-06-10 | 0 | 0.630 | 0.620 | 0.640 | 0.610 | 0.630 | 255,000 | 158,830 | 0.6229 | 0.407 | 0.400 | 0.413 | 0.394 | 0.407 | 394,991 | 0.4021 | -4.55% |
| 1998-06-09 | 0 | 0.660 | 0.650 | 0.700 | 0.650 | 0.700 | 266,000 | 176,680 | 0.6642 | 0.426 | 0.420 | 0.452 | 0.420 | 0.452 | 412,030 | 0.4288 | -5.71% |
| 1998-06-08 | 0 | 0.700 | 0.700 | 0.720 | 0.700 | 0.700 | 54,000 | 37,800 | 0.7000 | 0.452 | 0.452 | 0.465 | 0.452 | 0.452 | 83,645 | 0.4519 | -5.41% |
| 1998-06-05 | 0 | 0.740 | 0.720 | 0.740 | 0.710 | 0.750 | 495,496 | 362,812 | 0.7322 | 0.478 | 0.465 | 0.478 | 0.458 | 0.484 | 767,516 | 0.4727 | -1.33% |
| 1998-06-04 | 0 | 0.750 | 0.710 | 0.750 | - | - | 0 | 0 | - | 0.484 | 0.458 | 0.484 | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 0.750 | 0.730 | 0.750 | 0.730 | 0.750 | 199,000 | 146,110 | 0.7342 | 0.484 | 0.471 | 0.484 | 0.471 | 0.484 | 308,248 | 0.4740 | 2.74% |
| 1998-06-02 | 0 | 0.730 | 0.730 | 0.740 | 0.700 | 0.730 | 741,600 | 528,644 | 0.7128 | 0.471 | 0.471 | 0.478 | 0.452 | 0.471 | 1,148,727 | 0.4602 | -2.67% |
| 1998-06-01 | 0 | 0.750 | 0.740 | 0.750 | 0.720 | 0.750 | 506,000 | 366,920 | 0.7251 | 0.484 | 0.478 | 0.484 | 0.465 | 0.484 | 783,786 | 0.4681 | 0.00% |
| 1998-05-29 | 0 | 0.750 | 0.750 | 0.770 | 0.720 | 0.760 | 796,000 | 594,400 | 0.7467 | 0.484 | 0.484 | 0.497 | 0.465 | 0.491 | 1,232,992 | 0.4821 | -1.32% |
| 1998-05-28 | 0 | 0.760 | 0.760 | 0.770 | 0.740 | 0.810 | 2,241,000 | 1,710,620 | 0.7633 | 0.491 | 0.491 | 0.497 | 0.478 | 0.523 | 3,471,274 | 0.4928 | -5.00% |
| 1998-05-27 | 0 | 0.800 | 0.790 | 0.810 | 0.800 | 0.820 | 1,277,000 | 1,033,950 | 0.8097 | 0.516 | 0.510 | 0.523 | 0.516 | 0.529 | 1,978,053 | 0.5227 | -3.61% |
| 1998-05-26 | 0 | 0.830 | 0.800 | 0.830 | 0.810 | 0.850 | 702,000 | 578,520 | 0.8241 | 0.536 | 0.516 | 0.536 | 0.523 | 0.549 | 1,087,387 | 0.5320 | -2.35% |
| 1998-05-25 | 0 | 0.850 | 0.830 | 0.850 | 0.810 | 0.850 | 898,800 | 748,998 | 0.8333 | 0.549 | 0.536 | 0.549 | 0.523 | 0.549 | 1,392,227 | 0.5380 | 2.41% |
| 1998-05-22 | 0 | 0.830 | 0.810 | 0.830 | 0.800 | 0.830 | 607,000 | 501,010 | 0.8254 | 0.536 | 0.523 | 0.536 | 0.516 | 0.536 | 940,234 | 0.5329 | 1.22% |
| 1998-05-21 | 0 | 0.820 | 0.800 | 0.830 | 0.790 | 0.830 | 665,400 | 546,434 | 0.8212 | 0.529 | 0.516 | 0.536 | 0.510 | 0.536 | 1,030,694 | 0.5302 | -1.20% |
| 1998-05-20 | 0 | 0.830 | 0.810 | 0.830 | 0.780 | 0.830 | 484,342 | 394,847 | 0.8152 | 0.536 | 0.523 | 0.536 | 0.504 | 0.536 | 750,238 | 0.5263 | 2.47% |
| 1998-05-19 | 0 | 0.810 | 0.800 | 0.810 | 0.790 | 0.810 | 772,000 | 616,180 | 0.7982 | 0.523 | 0.516 | 0.523 | 0.510 | 0.523 | 1,195,816 | 0.5153 | 3.85% |
| 1998-05-18 | 0 | 0.780 | 0.780 | 0.790 | 0.780 | 0.780 | 51,126 | 39,856 | 0.7796 | 0.504 | 0.504 | 0.510 | 0.504 | 0.504 | 79,193 | 0.5033 | 0.00% |
| 1998-05-15 | 0 | 0.780 | 0.770 | 0.790 | 0.760 | 0.800 | 1,115,200 | 873,850 | 0.7836 | 0.504 | 0.497 | 0.510 | 0.491 | 0.516 | 1,727,427 | 0.5059 | 0.00% |
| 1998-05-14 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.790 | 382,000 | 297,120 | 0.7778 | 0.504 | 0.497 | 0.504 | 0.491 | 0.510 | 591,712 | 0.5021 | -1.27% |
| 1998-05-13 | 0 | 0.790 | 0.750 | 0.800 | 0.790 | 0.790 | 60,830 | 47,863 | 0.7868 | 0.510 | 0.484 | 0.516 | 0.510 | 0.510 | 94,225 | 0.5080 | 1.28% |
| 1998-05-12 | 0 | 0.780 | 0.780 | 0.800 | 0.780 | 0.790 | 40,000 | 31,400 | 0.7850 | 0.504 | 0.504 | 0.516 | 0.504 | 0.510 | 61,959 | 0.5068 | -1.27% |
| 1998-05-11 | 0 | 0.790 | 0.790 | 0.810 | 0.770 | 0.790 | 315,000 | 246,260 | 0.7818 | 0.510 | 0.510 | 0.523 | 0.497 | 0.510 | 487,930 | 0.5047 | 1.28% |
| 1998-05-08 | 0 | 0.780 | 0.780 | 0.800 | 0.780 | 0.790 | 442,005 | 347,744 | 0.7867 | 0.504 | 0.504 | 0.516 | 0.504 | 0.510 | 684,659 | 0.5079 | 0.00% |
| 1998-05-07 | 0 | 0.780 | 0.780 | 0.790 | 0.770 | 0.790 | 482,600 | 376,250 | 0.7796 | 0.504 | 0.504 | 0.510 | 0.497 | 0.510 | 747,540 | 0.5033 | -1.27% |
| 1998-05-06 | 0 | 0.790 | 0.790 | 0.800 | 0.780 | 0.800 | 277,002 | 219,841 | 0.7936 | 0.510 | 0.510 | 0.516 | 0.504 | 0.516 | 429,072 | 0.5124 | -2.47% |
| 1998-05-05 | 0 | 0.810 | 0.790 | 0.810 | 0.780 | 0.810 | 1,615,000 | 1,293,540 | 0.8010 | 0.523 | 0.510 | 0.523 | 0.504 | 0.523 | 2,501,610 | 0.5171 | 0.00% |
| 1998-05-04 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.820 | 496,400 | 403,578 | 0.8130 | 0.523 | 0.523 | 0.529 | 0.523 | 0.529 | 768,916 | 0.5249 | -2.41% |
| 1998-05-01 | 0 | 0.830 | 0.830 | 0.840 | 0.830 | 0.830 | 74,000 | 61,420 | 0.8300 | 0.536 | 0.536 | 0.542 | 0.536 | 0.536 | 114,625 | 0.5358 | 0.00% |
| 1998-04-30 | 0 | 0.830 | 0.830 | 0.870 | 0.800 | 0.830 | 250,000 | 205,000 | 0.8200 | 0.536 | 0.536 | 0.562 | 0.516 | 0.536 | 387,246 | 0.5294 | 0.00% |
| 1998-04-29 | 0 | 0.830 | 0.830 | 0.850 | 0.830 | 0.850 | 610,000 | 513,580 | 0.8419 | 0.536 | 0.536 | 0.549 | 0.536 | 0.549 | 944,880 | 0.5435 | -2.35% |
| 1998-04-28 | 0 | 0.850 | 0.840 | 0.850 | 0.830 | 0.850 | 1,306,720 | 1,101,579 | 0.8430 | 0.549 | 0.542 | 0.549 | 0.536 | 0.549 | 2,024,089 | 0.5442 | 1.19% |
| 1998-04-27 | 0 | 0.840 | 0.840 | 0.850 | 0.830 | 0.860 | 563,000 | 478,880 | 0.8506 | 0.542 | 0.542 | 0.549 | 0.536 | 0.555 | 872,078 | 0.5491 | -3.45% |
| 1998-04-24 | 0 | 0.870 | 0.870 | 0.880 | 0.860 | 0.870 | 567,600 | 492,572 | 0.8678 | 0.562 | 0.562 | 0.568 | 0.555 | 0.562 | 879,204 | 0.5602 | -1.14% |
| 1998-04-23 | 0 | 0.880 | 0.860 | 0.880 | 0.870 | 0.880 | 993,000 | 864,680 | 0.8708 | 0.568 | 0.555 | 0.568 | 0.562 | 0.568 | 1,538,142 | 0.5622 | 1.15% |
| 1998-04-22 | 0 | 0.870 | 0.870 | 0.890 | 0.870 | 0.880 | 278,200 | 244,320 | 0.8782 | 0.562 | 0.562 | 0.575 | 0.562 | 0.568 | 430,927 | 0.5670 | -1.14% |
| 1998-04-21 | 0 | 0.880 | 0.870 | 0.880 | 0.860 | 0.880 | 905,000 | 790,460 | 0.8734 | 0.568 | 0.562 | 0.568 | 0.555 | 0.568 | 1,401,831 | 0.5639 | -1.12% |
| 1998-04-20 | 0 | 0.890 | 0.880 | 0.890 | 0.880 | 0.890 | 720,000 | 636,390 | 0.8839 | 0.575 | 0.568 | 0.575 | 0.568 | 0.575 | 1,115,269 | 0.5706 | 2.30% |
| 1998-04-17 | 0 | 0.870 | 0.860 | 0.880 | 0.850 | 0.870 | 508,105 | 436,565 | 0.8592 | 0.562 | 0.555 | 0.568 | 0.549 | 0.562 | 787,047 | 0.5547 | -1.14% |
| 1998-04-16 | 0 | 0.880 | 0.870 | 0.880 | 0.860 | 0.880 | 1,478,000 | 1,293,100 | 0.8749 | 0.568 | 0.562 | 0.568 | 0.555 | 0.568 | 2,289,399 | 0.5648 | 0.00% |
| 1998-04-15 | 0 | 0.880 | 0.880 | 0.890 | 0.870 | 0.900 | 1,298,000 | 1,140,680 | 0.8788 | 0.568 | 0.568 | 0.575 | 0.562 | 0.581 | 2,010,582 | 0.5673 | -2.22% |
| 1998-04-14 | 0 | 0.900 | 0.890 | 0.900 | 0.840 | 0.900 | 4,449,090 | 3,869,338 | 0.8697 | 0.581 | 0.575 | 0.581 | 0.542 | 0.581 | 6,891,571 | 0.5615 | 7.14% |
| 1998-04-09 | 0 | 0.840 | 0.830 | 0.840 | 0.810 | 0.840 | 1,493,000 | 1,248,640 | 0.8363 | 0.542 | 0.536 | 0.542 | 0.523 | 0.542 | 2,312,634 | 0.5399 | 1.20% |
| 1998-04-08 | 0 | 0.830 | 0.820 | 0.830 | 0.800 | 0.840 | 1,672,613 | 1,376,452 | 0.8229 | 0.536 | 0.529 | 0.536 | 0.516 | 0.542 | 2,590,851 | 0.5313 | 5.06% |
| 1998-04-07 | 0 | 0.790 | 0.790 | 0.800 | 0.790 | 0.820 | 424,400 | 342,160 | 0.8062 | 0.510 | 0.510 | 0.516 | 0.510 | 0.529 | 657,389 | 0.5205 | -3.66% |
| 1998-04-03 | 0 | 0.820 | 0.810 | 0.820 | 0.790 | 0.820 | 1,225,700 | 980,701 | 0.8001 | 0.529 | 0.523 | 0.529 | 0.510 | 0.529 | 1,898,590 | 0.5165 | 2.50% |
| 1998-04-02 | 0 | 0.800 | 0.790 | 0.810 | 0.800 | 0.810 | 1,005,747 | 809,175 | 0.8046 | 0.516 | 0.510 | 0.523 | 0.516 | 0.523 | 1,557,886 | 0.5194 | 0.00% |
| 1998-04-01 | 0 | 0.800 | 0.800 | 0.820 | 0.800 | 0.820 | 1,246,000 | 1,003,360 | 0.8053 | 0.516 | 0.516 | 0.529 | 0.516 | 0.529 | 1,930,035 | 0.5199 | -1.23% |
| 1998-03-31 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.830 | 831,600 | 680,064 | 0.8178 | 0.523 | 0.523 | 0.529 | 0.523 | 0.536 | 1,288,135 | 0.5279 | -1.22% |
| 1998-03-30 | 0 | 0.820 | 0.820 | 0.830 | 0.820 | 0.840 | 1,166,205 | 965,918 | 0.8283 | 0.529 | 0.529 | 0.536 | 0.529 | 0.542 | 1,806,433 | 0.5347 | -2.38% |
| 1998-03-27 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.860 | 1,362,831 | 1,151,417 | 0.8449 | 0.542 | 0.536 | 0.542 | 0.536 | 0.555 | 2,111,004 | 0.5454 | -1.18% |
| 1998-03-26 | 0 | 0.850 | 0.840 | 0.850 | 0.810 | 0.880 | 2,973,000 | 2,510,380 | 0.8444 | 0.549 | 0.542 | 0.549 | 0.523 | 0.568 | 4,605,131 | 0.5451 | 3.66% |
| 1998-03-25 | 0 | 0.820 | 0.820 | 0.830 | 0.800 | 0.840 | 1,464,000 | 1,192,620 | 0.8146 | 0.529 | 0.529 | 0.536 | 0.516 | 0.542 | 2,267,713 | 0.5259 | 2.50% |
| 1998-03-24 | 0 | 0.800 | 0.790 | 0.810 | 0.790 | 0.800 | 666,000 | 529,140 | 0.7945 | 0.516 | 0.510 | 0.523 | 0.510 | 0.516 | 1,031,624 | 0.5129 | -1.23% |
| 1998-03-23 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.820 | 184,000 | 150,280 | 0.8167 | 0.523 | 0.523 | 0.529 | 0.523 | 0.529 | 285,013 | 0.5273 | 0.00% |
| 1998-03-20 | 0 | 0.810 | 0.800 | 0.830 | 0.800 | 0.830 | 1,964,400 | 1,599,050 | 0.8140 | 0.523 | 0.516 | 0.536 | 0.516 | 0.536 | 3,042,825 | 0.5255 | 1.25% |
| 1998-03-19 | 0 | 0.800 | 0.790 | 0.820 | 0.780 | 0.800 | 433,400 | 343,162 | 0.7918 | 0.516 | 0.510 | 0.529 | 0.504 | 0.516 | 671,330 | 0.5112 | 3.90% |
| 1998-03-18 | 0 | 0.770 | 0.760 | 0.780 | 0.760 | 0.770 | 508,712 | 389,413 | 0.7655 | 0.497 | 0.491 | 0.504 | 0.491 | 0.497 | 787,987 | 0.4942 | 1.32% |
| 1998-03-17 | 0 | 0.760 | 0.760 | 0.770 | 0.750 | 0.770 | 1,083,000 | 821,500 | 0.7585 | 0.491 | 0.491 | 0.497 | 0.484 | 0.497 | 1,677,550 | 0.4897 | 0.00% |
| 1998-03-16 | 0 | 0.760 | 0.760 | 0.780 | 0.760 | 0.790 | 612,000 | 478,960 | 0.7826 | 0.491 | 0.491 | 0.504 | 0.491 | 0.510 | 947,978 | 0.5052 | -1.30% |
| 1998-03-13 | 0 | 0.770 | 0.770 | 0.780 | 0.770 | 0.780 | 405,600 | 313,552 | 0.7731 | 0.497 | 0.497 | 0.504 | 0.497 | 0.504 | 628,268 | 0.4991 | 0.00% |
| 1998-03-12 | 0 | 0.770 | 0.760 | 0.780 | 0.760 | 0.780 | 724,400 | 556,892 | 0.7688 | 0.497 | 0.491 | 0.504 | 0.491 | 0.504 | 1,122,084 | 0.4963 | -2.53% |
| 1998-03-11 | 0 | 0.790 | 0.780 | 0.800 | 0.780 | 0.800 | 527,485 | 416,814 | 0.7902 | 0.510 | 0.504 | 0.516 | 0.504 | 0.516 | 817,066 | 0.5101 | 0.00% |
| 1998-03-10 | 0 | 0.790 | 0.780 | 0.790 | 0.780 | 0.790 | 469,600 | 369,688 | 0.7872 | 0.510 | 0.504 | 0.510 | 0.504 | 0.510 | 727,403 | 0.5082 | 0.00% |
| 1998-03-09 | 0 | 0.790 | 0.780 | 0.790 | 0.780 | 0.790 | 289,000 | 227,800 | 0.7882 | 0.510 | 0.504 | 0.510 | 0.504 | 0.510 | 447,656 | 0.5089 | -1.25% |
| 1998-03-06 | 0 | 0.800 | 0.780 | 0.790 | 0.770 | 0.800 | 1,522,000 | 1,200,140 | 0.7885 | 0.516 | 0.504 | 0.510 | 0.497 | 0.516 | 2,357,554 | 0.5091 | 3.90% |
| 1998-03-05 | 0 | 0.770 | 0.760 | 0.770 | 0.770 | 0.800 | 2,512,000 | 1,969,040 | 0.7839 | 0.497 | 0.491 | 0.497 | 0.497 | 0.516 | 3,891,049 | 0.5060 | -6.10% |
| 1998-03-04 | 0 | 0.820 | 0.820 | 0.830 | 0.800 | 0.830 | 1,332,000 | 1,091,440 | 0.8194 | 0.529 | 0.529 | 0.536 | 0.516 | 0.536 | 2,063,247 | 0.5290 | 0.00% |
| 1998-03-03 | 0 | 0.820 | 0.810 | 0.830 | 0.800 | 0.830 | 822,386 | 673,969 | 0.8195 | 0.529 | 0.523 | 0.536 | 0.516 | 0.536 | 1,273,863 | 0.5291 | -1.20% |
| 1998-03-02 | 0 | 0.830 | 0.820 | 0.830 | 0.820 | 0.840 | 1,968,669 | 1,641,935 | 0.8340 | 0.536 | 0.529 | 0.536 | 0.529 | 0.542 | 3,049,438 | 0.5384 | 0.00% |
| 1998-02-27 | 0 | 0.830 | 0.820 | 0.830 | 0.800 | 0.840 | 2,256,020 | 1,850,993 | 0.8205 | 0.536 | 0.529 | 0.536 | 0.516 | 0.542 | 3,494,540 | 0.5297 | 1.22% |
| 1998-02-26 | 0 | 0.820 | 0.810 | 0.820 | 0.790 | 0.820 | 2,867,605 | 2,316,008 | 0.8076 | 0.529 | 0.523 | 0.529 | 0.510 | 0.529 | 4,441,875 | 0.5214 | 2.50% |
| 1998-02-25 | 0 | 0.800 | 0.790 | 0.800 | 0.780 | 0.800 | 2,068,600 | 1,630,968 | 0.7884 | 0.516 | 0.510 | 0.516 | 0.504 | 0.516 | 3,204,229 | 0.5090 | 2.56% |
| 1998-02-24 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.790 | 1,124,400 | 877,408 | 0.7803 | 0.504 | 0.497 | 0.504 | 0.491 | 0.510 | 1,741,678 | 0.5038 | 1.30% |
| 1998-02-23 | 0 | 0.770 | 0.770 | 0.780 | 0.760 | 0.790 | 774,600 | 606,066 | 0.7824 | 0.497 | 0.497 | 0.504 | 0.491 | 0.510 | 1,199,843 | 0.5051 | 1.32% |
| 1998-02-20 | 0 | 0.760 | 0.760 | 0.770 | 0.730 | 0.760 | 360,000 | 270,600 | 0.7517 | 0.491 | 0.491 | 0.497 | 0.471 | 0.491 | 557,634 | 0.4853 | -1.30% |
| 1998-02-19 | 0 | 0.770 | 0.770 | 0.780 | 0.770 | 0.810 | 984,971 | 771,027 | 0.7828 | 0.497 | 0.497 | 0.504 | 0.497 | 0.523 | 1,525,705 | 0.5054 | 0.00% |
| 1998-02-18 | 0 | 0.770 | 0.770 | 0.780 | 0.750 | 0.770 | 1,689,000 | 1,288,280 | 0.7627 | 0.497 | 0.497 | 0.504 | 0.484 | 0.497 | 2,616,235 | 0.4924 | 2.67% |
| 1998-02-17 | 0 | 0.750 | 0.750 | 0.760 | 0.750 | 0.780 | 731,200 | 560,232 | 0.7662 | 0.484 | 0.484 | 0.491 | 0.484 | 0.504 | 1,132,617 | 0.4946 | 1.35% |
| 1998-02-16 | 0 | 0.740 | 0.740 | 0.750 | 0.710 | 0.740 | 668,121 | 486,141 | 0.7276 | 0.478 | 0.478 | 0.484 | 0.458 | 0.478 | 1,034,909 | 0.4697 | -1.33% |
| 1998-02-13 | 0 | 0.750 | 0.750 | 0.760 | 0.740 | 0.780 | 1,600,000 | 1,202,060 | 0.7513 | 0.484 | 0.484 | 0.491 | 0.478 | 0.504 | 2,478,375 | 0.4850 | -6.25% |
| 1998-02-12 | 0 | 0.800 | 0.800 | 0.810 | 0.800 | 0.820 | 1,028,000 | 834,080 | 0.8114 | 0.516 | 0.516 | 0.523 | 0.516 | 0.529 | 1,592,356 | 0.5238 | -3.61% |
| 1998-02-11 | 0 | 0.830 | 0.830 | 0.840 | 0.820 | 0.890 | 2,379,000 | 2,013,780 | 0.8465 | 0.536 | 0.536 | 0.542 | 0.529 | 0.575 | 3,685,034 | 0.5465 | 2.47% |
| 1998-02-10 | 0 | 0.810 | 0.810 | 0.830 | 0.790 | 0.820 | 1,443,800 | 1,159,034 | 0.8028 | 0.523 | 0.523 | 0.536 | 0.510 | 0.529 | 2,236,424 | 0.5183 | -1.22% |
| 1998-02-09 | 0 | 0.820 | 0.820 | 0.840 | 0.780 | 0.840 | 3,844,800 | 3,086,246 | 0.8027 | 0.529 | 0.529 | 0.542 | 0.504 | 0.542 | 5,955,535 | 0.5182 | 5.13% |
| 1998-02-06 | 0 | 0.780 | 0.770 | 0.780 | 0.740 | 0.790 | 2,650,600 | 2,031,480 | 0.7664 | 0.504 | 0.497 | 0.504 | 0.478 | 0.510 | 4,105,738 | 0.4948 | 8.33% |
| 1998-02-05 | 0 | 0.720 | 0.720 | 0.730 | 0.710 | 0.710 | 902,800 | 640,924 | 0.7099 | 0.465 | 0.465 | 0.471 | 0.458 | 0.458 | 1,398,423 | 0.4583 | 2.86% |
| 1998-02-04 | 0 | 0.700 | 0.700 | 0.720 | 0.700 | 0.760 | 1,482,000 | 1,089,540 | 0.7352 | 0.452 | 0.452 | 0.465 | 0.452 | 0.491 | 2,295,595 | 0.4746 | -2.78% |
| 1998-02-03 | 0 | 0.720 | 0.700 | 0.720 | 0.690 | 0.720 | 1,420,400 | 1,006,800 | 0.7088 | 0.465 | 0.452 | 0.465 | 0.445 | 0.465 | 2,200,177 | 0.4576 | 4.35% |
| 1998-02-02 | 0 | 0.690 | 0.680 | 0.690 | 0.660 | 0.690 | 1,109,000 | 747,630 | 0.6741 | 0.445 | 0.439 | 0.445 | 0.426 | 0.445 | 1,717,824 | 0.4352 | 7.81% |
| 1998-01-27 | 0 | 0.640 | 0.620 | 0.640 | 0.620 | 0.640 | 750,000 | 471,500 | 0.6287 | 0.413 | 0.400 | 0.413 | 0.400 | 0.413 | 1,161,738 | 0.4059 | -3.03% |
| 1998-01-26 | 0 | 0.660 | 0.650 | 0.660 | 0.640 | 0.670 | 192,000 | 125,320 | 0.6527 | 0.426 | 0.420 | 0.426 | 0.413 | 0.433 | 297,405 | 0.4214 | 1.54% |
| 1998-01-23 | 0 | 0.650 | 0.640 | 0.650 | 0.600 | 0.650 | 4,225,424 | 2,717,269 | 0.6431 | 0.420 | 0.413 | 0.420 | 0.387 | 0.420 | 6,545,116 | 0.4152 | 0.00% |
| 1998-01-22 | 0 | 0.650 | 0.640 | 0.650 | 0.620 | 0.660 | 6,787,000 | 4,353,710 | 0.6415 | 0.420 | 0.413 | 0.420 | 0.400 | 0.426 | 10,512,957 | 0.4141 | -2.99% |
| 1998-01-21 | 0 | 0.670 | 0.660 | 0.680 | 0.650 | 0.670 | 3,541,000 | 2,325,870 | 0.6568 | 0.433 | 0.426 | 0.439 | 0.420 | 0.433 | 5,484,954 | 0.4240 | 1.52% |
| 1998-01-20 | 0 | 0.660 | 0.660 | 0.670 | 0.620 | 0.680 | 2,199,785 | 1,447,931 | 0.6582 | 0.426 | 0.426 | 0.433 | 0.400 | 0.439 | 3,407,433 | 0.4249 | 0.00% |
| 1998-01-19 | 0 | 0.660 | 0.650 | 0.680 | 0.640 | 0.660 | 301,689 | 196,513 | 0.6514 | 0.426 | 0.420 | 0.439 | 0.413 | 0.426 | 467,312 | 0.4205 | 3.13% |
| 1998-01-16 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.700 | 1,410,914 | 929,504 | 0.6588 | 0.413 | 0.413 | 0.426 | 0.413 | 0.452 | 2,185,484 | 0.4253 | -3.03% |
| 1998-01-15 | 0 | 0.660 | 0.650 | 0.680 | 0.660 | 0.680 | 224,914 | 149,288 | 0.6638 | 0.426 | 0.420 | 0.439 | 0.426 | 0.439 | 348,388 | 0.4285 | -7.04% |
| 1998-01-14 | 0 | 0.710 | 0.710 | 0.720 | 0.710 | 0.760 | 1,801,000 | 1,312,770 | 0.7289 | 0.458 | 0.458 | 0.465 | 0.458 | 0.491 | 2,789,721 | 0.4706 | -1.39% |
| 1998-01-13 | 0 | 0.720 | 0.720 | 0.730 | 0.640 | 0.720 | 2,576,848 | 1,722,009 | 0.6683 | 0.465 | 0.465 | 0.471 | 0.413 | 0.465 | 3,991,497 | 0.4314 | 0.00% |
| 1998-01-12 | 0 | 0.720 | 0.690 | 0.720 | 0.590 | 0.720 | 3,324,000 | 2,184,710 | 0.6573 | 0.465 | 0.445 | 0.465 | 0.381 | 0.465 | 5,148,824 | 0.4243 | -5.26% |
| 1998-01-09 | 0 | 0.760 | 0.760 | 0.790 | 0.730 | 0.780 | 738,000 | 556,200 | 0.7537 | 0.491 | 0.491 | 0.510 | 0.471 | 0.504 | 1,143,150 | 0.4866 | -2.56% |
| 1998-01-08 | 0 | 0.780 | 0.780 | 0.800 | 0.780 | 0.860 | 1,319,000 | 1,072,560 | 0.8132 | 0.504 | 0.504 | 0.516 | 0.504 | 0.555 | 2,043,110 | 0.5250 | -8.24% |
| 1998-01-07 | 0 | 0.890 | 0.890 | 0.900 | 0.850 | 0.930 | 1,178,000 | 1,060,780 | 0.9005 | 0.549 | 0.549 | 0.555 | 0.524 | 0.573 | 1,910,572 | 0.5552 | -4.30% |
| 1998-01-06 | 0 | 0.930 | 0.930 | 0.950 | 0.930 | 0.940 | 659,000 | 615,990 | 0.9347 | 0.573 | 0.573 | 0.586 | 0.573 | 0.580 | 1,068,817 | 0.5763 | -1.06% |
| 1998-01-05 | 0 | 0.940 | 0.940 | 0.950 | 0.940 | 0.960 | 193,000 | 183,220 | 0.9493 | 0.580 | 0.580 | 0.586 | 0.580 | 0.592 | 313,022 | 0.5853 | -4.08% |
| 1998-01-02 | 0 | 0.980 | 0.950 | 0.980 | 0.960 | 0.980 | 256,600 | 246,654 | 0.9612 | 0.604 | 0.586 | 0.604 | 0.592 | 0.604 | 416,174 | 0.5927 | 1.03% |
| 1997-12-31 | 0 | 0.970 | 0.940 | 0.970 | 0.950 | 0.970 | 201,789 | 192,896 | 0.9559 | 0.598 | 0.580 | 0.598 | 0.586 | 0.598 | 327,277 | 0.5894 | 2.11% |
| 1997-12-30 | 0 | 0.950 | 0.940 | 0.950 | 0.940 | 0.950 | 1,603,000 | 1,510,340 | 0.9422 | 0.586 | 0.580 | 0.586 | 0.580 | 0.586 | 2,599,870 | 0.5809 | 2.15% |
| 1997-12-29 | 0 | 0.930 | 0.930 | 0.940 | 0.930 | 0.940 | 347,000 | 325,160 | 0.9371 | 0.573 | 0.573 | 0.580 | 0.573 | 0.580 | 562,792 | 0.5778 | 1.09% |
| 1997-12-24 | 0 | 0.920 | 0.920 | 0.930 | 0.920 | 0.940 | 24,000 | 22,400 | 0.9333 | 0.567 | 0.567 | 0.573 | 0.567 | 0.580 | 38,925 | 0.5755 | -2.13% |
| 1997-12-23 | 0 | 0.940 | 0.930 | 0.940 | 0.920 | 0.950 | 972,000 | 907,280 | 0.9334 | 0.580 | 0.573 | 0.580 | 0.567 | 0.586 | 1,576,465 | 0.5755 | 1.08% |
| 1997-12-22 | 0 | 0.930 | 0.930 | 0.940 | 0.930 | 0.960 | 887,200 | 829,424 | 0.9349 | 0.573 | 0.573 | 0.580 | 0.573 | 0.592 | 1,438,930 | 0.5764 | -4.12% |
| 1997-12-19 | 0 | 0.970 | 0.970 | 0.990 | 0.950 | 0.990 | 235,000 | 229,920 | 0.9784 | 0.598 | 0.598 | 0.610 | 0.586 | 0.610 | 381,141 | 0.6032 | -1.02% |
| 1997-12-18 | 0 | 0.980 | 0.980 | 0.990 | 0.960 | 0.990 | 6,635,136 | 6,386,670 | 0.9626 | 0.604 | 0.604 | 0.610 | 0.592 | 0.610 | 10,761,380 | 0.5935 | -1.01% |
| 1997-12-17 | 0 | 0.990 | 0.990 | 1.000 | 0.970 | 1.000 | 859,771 | 848,989 | 0.9875 | 0.610 | 0.610 | 0.617 | 0.598 | 0.617 | 1,394,443 | 0.6088 | 2.06% |
| 1997-12-16 | 0 | 0.970 | 0.960 | 0.980 | 0.960 | 1.000 | 723,018 | 707,507 | 0.9785 | 0.598 | 0.592 | 0.604 | 0.592 | 0.617 | 1,172,647 | 0.6033 | -3.00% |
| 1997-12-15 | 0 | 1.000 | 0.990 | 1.000 | 0.950 | 1.020 | 1,915,000 | 1,885,770 | 0.9847 | 0.617 | 0.610 | 0.617 | 0.586 | 0.629 | 3,105,896 | 0.6072 | 2.04% |
| 1997-12-12 | 0 | 0.980 | 0.970 | 0.980 | 0.980 | 0.990 | 487,000 | 479,320 | 0.9842 | 0.604 | 0.598 | 0.604 | 0.604 | 0.610 | 789,854 | 0.6068 | 0.00% |
| 1997-12-11 | 0 | 0.980 | 0.980 | 1.000 | 0.950 | 0.980 | 1,281,218 | 1,236,996 | 0.9655 | 0.604 | 0.604 | 0.617 | 0.586 | 0.604 | 2,077,979 | 0.5953 | -2.00% |
| 1997-12-10 | 0 | 1.000 | 1.000 | 1.020 | 1.000 | 1.030 | 1,511,400 | 1,529,516 | 1.0120 | 0.617 | 0.617 | 0.629 | 0.617 | 0.635 | 2,451,306 | 0.6240 | -3.85% |
| 1997-12-09 | 0 | 1.040 | 1.040 | 1.050 | 1.030 | 1.040 | 942,647 | 976,011 | 1.0354 | 0.641 | 0.641 | 0.647 | 0.635 | 0.641 | 1,528,858 | 0.6384 | -0.95% |
| 1997-12-08 | 0 | 1.050 | 1.050 | 1.060 | 1.010 | 1.100 | 1,690,600 | 1,776,610 | 1.0509 | 0.647 | 0.647 | 0.654 | 0.623 | 0.678 | 2,741,947 | 0.6479 | 3.96% |
| 1997-12-05 | 0 | 1.010 | 1.000 | 1.020 | 0.990 | 1.010 | 933,000 | 940,390 | 1.0079 | 0.623 | 0.617 | 0.629 | 0.610 | 0.623 | 1,513,212 | 0.6215 | 2.02% |
| 1997-12-04 | 0 | 0.990 | 0.980 | 1.000 | 0.990 | 1.010 | 1,004,000 | 1,002,660 | 0.9987 | 0.610 | 0.604 | 0.617 | 0.610 | 0.623 | 1,628,365 | 0.6157 | 1.02% |
| 1997-12-03 | 0 | 0.980 | 0.980 | 1.000 | 0.960 | 1.000 | 1,056,000 | 1,035,270 | 0.9804 | 0.604 | 0.604 | 0.617 | 0.592 | 0.617 | 1,712,703 | 0.6045 | 4.26% |
| 1997-12-02 | 0 | 0.940 | 0.940 | 0.970 | 0.940 | 0.970 | 1,778,000 | 1,702,160 | 0.9573 | 0.580 | 0.580 | 0.598 | 0.580 | 0.598 | 2,883,699 | 0.5903 | -2.08% |
| 1997-12-01 | 0 | 0.960 | 0.960 | 0.970 | 0.950 | 0.960 | 199,000 | 190,660 | 0.9581 | 0.592 | 0.592 | 0.598 | 0.586 | 0.592 | 322,754 | 0.5907 | 1.05% |
| 1997-11-28 | 0 | 0.950 | 0.950 | 0.980 | 0.950 | 0.960 | 221,014 | 211,513 | 0.9570 | 0.586 | 0.586 | 0.604 | 0.586 | 0.592 | 358,458 | 0.5901 | -2.06% |
| 1997-11-27 | 0 | 0.970 | 0.960 | 0.980 | 0.960 | 0.980 | 1,041,000 | 1,006,180 | 0.9666 | 0.598 | 0.592 | 0.604 | 0.592 | 0.604 | 1,688,375 | 0.5959 | -1.02% |
| 1997-11-26 | 0 | 0.980 | 0.980 | 1.000 | 0.980 | 0.990 | 584,800 | 573,740 | 0.9811 | 0.604 | 0.604 | 0.617 | 0.604 | 0.610 | 948,474 | 0.6049 | 1.03% |
| 1997-11-25 | 0 | 0.970 | 0.970 | 0.980 | 0.970 | 0.990 | 392,000 | 383,240 | 0.9777 | 0.598 | 0.598 | 0.604 | 0.598 | 0.610 | 635,776 | 0.6028 | -2.02% |
| 1997-11-24 | 0 | 0.990 | 0.990 | 1.000 | 0.980 | 1.000 | 205,000 | 203,590 | 0.9931 | 0.610 | 0.610 | 0.617 | 0.604 | 0.617 | 332,485 | 0.6123 | -1.00% |
| 1997-11-21 | 0 | 1.000 | 1.000 | 1.010 | 1.000 | 1.000 | 278,071 | 277,915 | 0.9994 | 0.617 | 0.617 | 0.623 | 0.617 | 0.617 | 450,997 | 0.6162 | 2.04% |
| 1997-11-20 | 0 | 0.980 | 0.980 | 1.000 | 0.980 | 1.010 | 1,239,306 | 1,225,302 | 0.9887 | 0.604 | 0.604 | 0.617 | 0.604 | 0.623 | 2,010,003 | 0.6096 | -2.97% |
| 1997-11-19 | 0 | 1.010 | 1.000 | 1.020 | 0.980 | 1.010 | 443,000 | 442,720 | 0.9994 | 0.623 | 0.617 | 0.629 | 0.604 | 0.623 | 718,492 | 0.6162 | 1.00% |
| 1997-11-18 | 0 | 1.000 | 0.990 | 1.000 | 0.980 | 1.030 | 642,000 | 647,160 | 1.0080 | 0.617 | 0.610 | 0.617 | 0.604 | 0.635 | 1,041,246 | 0.6215 | -1.96% |
| 1997-11-17 | 0 | 1.020 | 1.020 | 1.030 | 1.010 | 1.040 | 1,152,000 | 1,176,876 | 1.0216 | 0.629 | 0.629 | 0.635 | 0.623 | 0.641 | 1,868,403 | 0.6299 | 0.00% |
| 1997-11-14 | 0 | 1.020 | 1.010 | 1.020 | 1.000 | 1.020 | 904,000 | 917,300 | 1.0147 | 0.629 | 0.623 | 0.629 | 0.617 | 0.629 | 1,466,178 | 0.6256 | 2.00% |
| 1997-11-13 | 0 | 1.000 | 0.990 | 1.000 | 0.970 | 1.010 | 1,262,212 | 1,253,885 | 0.9934 | 0.617 | 0.610 | 0.617 | 0.598 | 0.623 | 2,047,154 | 0.6125 | -0.99% |
| 1997-11-12 | 0 | 1.010 | 1.010 | 1.030 | 0.950 | 1.040 | 4,624,000 | 4,448,500 | 0.9620 | 0.623 | 0.623 | 0.635 | 0.586 | 0.641 | 7,499,563 | 0.5932 | 2.02% |
| 1997-11-11 | 0 | 0.990 | 0.980 | 1.010 | 0.990 | 1.020 | 698,606 | 702,218 | 1.0052 | 0.610 | 0.604 | 0.623 | 0.610 | 0.629 | 1,133,054 | 0.6198 | -3.88% |
| 1997-11-10 | 0 | 1.030 | 0.990 | 1.030 | 0.990 | 1.030 | 1,603,073 | 1,614,839 | 1.0073 | 0.635 | 0.610 | 0.635 | 0.610 | 0.635 | 2,599,988 | 0.6211 | 1.98% |
| 1997-11-07 | 0 | 1.010 | 1.000 | 1.010 | 0.990 | 1.040 | 1,472,600 | 1,477,638 | 1.0034 | 0.623 | 0.617 | 0.623 | 0.610 | 0.641 | 2,388,377 | 0.6187 | -2.88% |
| 1997-11-06 | 0 | 1.040 | 1.040 | 1.050 | 1.020 | 1.060 | 2,272,696 | 2,374,151 | 1.0446 | 0.641 | 0.641 | 0.647 | 0.629 | 0.654 | 3,686,035 | 0.6441 | -1.89% |
| 1997-11-05 | 0 | 1.060 | 1.050 | 1.070 | 1.030 | 1.070 | 1,542,400 | 1,624,272 | 1.0531 | 0.654 | 0.647 | 0.660 | 0.635 | 0.660 | 2,501,584 | 0.6493 | 0.00% |
| 1997-11-04 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.180 | 2,842,600 | 3,233,916 | 1.1377 | 0.654 | 0.654 | 0.678 | 0.654 | 0.728 | 4,610,350 | 0.7014 | -5.36% |
| 1997-11-03 | 0 | 1.120 | 1.110 | 1.130 | 1.100 | 1.160 | 3,230,600 | 3,654,310 | 1.1312 | 0.691 | 0.684 | 0.697 | 0.678 | 0.715 | 5,239,638 | 0.6974 | 2.75% |
| 1997-10-31 | 0 | 1.090 | 1.080 | 1.090 | 0.950 | 1.120 | 6,398,800 | 6,728,088 | 1.0515 | 0.672 | 0.666 | 0.672 | 0.586 | 0.691 | 10,378,072 | 0.6483 | 7.92% |
| 1997-10-30 | 0 | 1.010 | 1.010 | 1.020 | 0.880 | 1.020 | 3,895,000 | 3,611,300 | 0.9272 | 0.623 | 0.623 | 0.629 | 0.543 | 0.629 | 6,317,214 | 0.5717 | 8.60% |
| 1997-10-29 | 0 | 0.930 | 0.910 | 0.940 | 0.850 | 0.940 | 9,927,814 | 8,977,192 | 0.9042 | 0.573 | 0.561 | 0.580 | 0.524 | 0.580 | 16,101,701 | 0.5575 | 16.25% |
| 1997-10-28 | 0 | 0.800 | 0.800 | 0.810 | 0.760 | 0.900 | 7,827,000 | 6,291,300 | 0.8038 | 0.493 | 0.493 | 0.499 | 0.469 | 0.555 | 12,694,437 | 0.4956 | -15.79% |
| 1997-10-27 | 0 | 0.950 | 0.950 | 0.990 | 0.930 | 1.030 | 2,940,445 | 2,872,941 | 0.9770 | 0.586 | 0.586 | 0.610 | 0.573 | 0.635 | 4,769,042 | 0.6024 | -5.94% |
| 1997-10-24 | 0 | 1.010 | 1.010 | 1.030 | 0.910 | 1.060 | 9,349,015 | 9,346,821 | 0.9998 | 0.623 | 0.623 | 0.635 | 0.561 | 0.654 | 15,162,960 | 0.6164 | 6.32% |
| 1997-10-23 | 0 | 0.950 | 0.940 | 0.960 | 0.860 | 1.100 | 3,652,695 | 3,582,930 | 0.9809 | 0.586 | 0.580 | 0.592 | 0.530 | 0.678 | 5,924,225 | 0.6048 | -16.67% |
| 1997-10-22 | 0 | 1.140 | 1.130 | 1.140 | 1.130 | 1.210 | 4,178,819 | 4,905,084 | 1.1738 | 0.703 | 0.697 | 0.703 | 0.697 | 0.746 | 6,777,534 | 0.7237 | -7.32% |
| 1997-10-21 | 0 | 1.230 | 1.220 | 1.230 | 1.230 | 1.310 | 2,360,000 | 2,957,130 | 1.2530 | 0.758 | 0.752 | 0.758 | 0.758 | 0.808 | 3,827,632 | 0.7726 | -5.38% |
| 1997-10-20 | 0 | 1.300 | 1.300 | 1.320 | 1.260 | 1.350 | 2,976,000 | 3,860,892 | 1.2973 | 0.802 | 0.802 | 0.814 | 0.777 | 0.832 | 4,826,708 | 0.7999 | -0.76% |
| 1997-10-17 | 0 | 1.310 | 1.310 | 1.330 | 1.200 | 1.330 | 4,875,000 | 6,138,526 | 1.2592 | 0.808 | 0.808 | 0.820 | 0.740 | 0.820 | 7,906,654 | 0.7764 | 5.65% |
| 1997-10-16 | 0 | 1.240 | 1.230 | 1.240 | 1.190 | 1.270 | 4,579,800 | 5,611,188 | 1.2252 | 0.765 | 0.758 | 0.765 | 0.734 | 0.783 | 7,427,876 | 0.7554 | 1.64% |
| 1997-10-15 | 0 | 1.220 | 1.190 | 1.240 | 1.190 | 1.340 | 4,108,200 | 5,063,882 | 1.2326 | 0.752 | 0.734 | 0.765 | 0.734 | 0.826 | 6,662,998 | 0.7600 | -10.29% |
| 1997-10-14 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.440 | 717,200 | 1,011,564 | 1.4104 | 0.839 | 0.839 | 0.851 | 0.839 | 0.888 | 1,163,211 | 0.8696 | -4.23% |
| 1997-10-13 | 0 | 1.420 | 1.350 | 1.430 | 1.320 | 1.420 | 2,237,400 | 3,023,782 | 1.3515 | 0.876 | 0.832 | 0.882 | 0.814 | 0.876 | 3,628,789 | 0.8333 | 4.41% |
| 1997-10-09 | 0 | 1.360 | 1.350 | 1.370 | 1.340 | 1.460 | 2,032,800 | 2,823,750 | 1.3891 | 0.839 | 0.832 | 0.845 | 0.826 | 0.900 | 3,296,953 | 0.8565 | -6.85% |
| 1997-10-08 | 0 | 1.460 | 1.450 | 1.500 | 1.460 | 1.500 | 837,000 | 1,240,720 | 1.4823 | 0.900 | 0.894 | 0.925 | 0.900 | 0.925 | 1,357,512 | 0.9140 | -0.68% |
| 1997-10-07 | 0 | 1.470 | 1.470 | 1.480 | 1.460 | 1.500 | 792,000 | 1,174,680 | 1.4832 | 0.906 | 0.906 | 0.913 | 0.900 | 0.925 | 1,284,527 | 0.9145 | -1.34% |
| 1997-10-06 | 0 | 1.490 | 1.490 | 1.520 | 1.490 | 1.580 | 632,000 | 981,560 | 1.5531 | 0.919 | 0.919 | 0.937 | 0.919 | 0.974 | 1,025,027 | 0.9576 | -5.70% |
| 1997-10-03 | 0 | 1.580 | 1.570 | 1.600 | 1.580 | 1.610 | 572,000 | 914,680 | 1.5991 | 0.974 | 0.968 | 0.987 | 0.974 | 0.993 | 927,714 | 0.9860 | -3.66% |
| 1997-09-30 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.640 | 891,999 | 1,446,498 | 1.6216 | 1.011 | 0.987 | 1.011 | 0.987 | 1.011 | 1,446,713 | 0.9999 | 1.23% |
| 1997-09-29 | 0 | 1.620 | 1.620 | 1.640 | 1.610 | 1.700 | 2,078,000 | 3,416,080 | 1.6439 | 0.999 | 0.999 | 1.011 | 0.993 | 1.048 | 3,370,262 | 1.0136 | -1.82% |
| 1997-09-26 | 0 | 1.650 | 1.630 | 1.650 | 1.610 | 1.650 | 1,394,909 | 2,287,638 | 1.6400 | 1.017 | 1.005 | 1.017 | 0.993 | 1.017 | 2,262,372 | 1.0112 | 0.61% |
| 1997-09-25 | 0 | 1.640 | 1.620 | 1.650 | 1.580 | 1.650 | 3,252,000 | 5,256,360 | 1.6163 | 1.011 | 0.999 | 1.017 | 0.974 | 1.017 | 5,274,347 | 0.9966 | 1.86% |
| 1997-09-24 | 0 | 1.610 | 1.610 | 1.650 | 1.580 | 1.700 | 1,178,000 | 1,936,240 | 1.6437 | 0.993 | 0.993 | 1.017 | 0.974 | 1.048 | 1,910,572 | 1.0134 | -4.17% |
| 1997-09-23 | 0 | 1.680 | 1.650 | 1.680 | 1.680 | 1.750 | 2,208,000 | 3,761,360 | 1.7035 | 1.036 | 1.017 | 1.036 | 1.036 | 1.079 | 3,581,106 | 1.0503 | -2.89% |
| 1997-09-22 | 0 | 1.730 | 1.730 | 1.770 | 1.660 | 1.730 | 6,074,000 | 10,312,440 | 1.6978 | 1.067 | 1.067 | 1.091 | 1.024 | 1.067 | 9,851,286 | 1.0468 | 2.98% |
| 1997-09-19 | 0 | 1.680 | 1.680 | 1.720 | 1.680 | 1.780 | 1,030,000 | 1,789,800 | 1.7377 | 1.036 | 1.036 | 1.060 | 1.036 | 1.097 | 1,670,534 | 1.0714 | -5.08% |
| 1997-09-18 | 0 | 1.770 | 1.740 | 1.770 | 1.730 | 1.770 | 1,182,000 | 2,072,240 | 1.7532 | 1.091 | 1.073 | 1.091 | 1.067 | 1.091 | 1,917,060 | 1.0809 | 0.00% |
| 1997-09-16 | 0 | 1.770 | 1.770 | 1.790 | 1.760 | 1.820 | 682,000 | 1,210,580 | 1.7750 | 1.091 | 1.091 | 1.104 | 1.085 | 1.122 | 1,106,121 | 1.0944 | -1.67% |
| 1997-09-15 | 0 | 1.800 | 1.790 | 1.810 | 1.800 | 1.850 | 1,501,000 | 2,734,380 | 1.8217 | 1.110 | 1.104 | 1.116 | 1.110 | 1.141 | 2,434,439 | 1.1232 | 0.00% |
| 1997-09-12 | 0 | 1.800 | 1.800 | 1.810 | 1.760 | 1.830 | 1,244,000 | 2,237,240 | 1.7984 | 1.110 | 1.110 | 1.116 | 1.085 | 1.128 | 2,017,616 | 1.1089 | -1.10% |
| 1997-09-11 | 0 | 1.820 | 1.810 | 1.830 | 1.780 | 1.830 | 3,752,000 | 6,777,580 | 1.8064 | 1.122 | 1.116 | 1.128 | 1.097 | 1.128 | 6,085,285 | 1.1138 | 3.73% |
| 1997-09-10 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.100 | 8,084,000 | 16,342,470 | 2.0216 | 1.082 | 1.076 | 1.082 | 1.071 | 1.136 | 14,945,478 | 1.0935 | 0.00% |
| 1997-09-09 | 0 | 2.000 | - | 2.000 | 1.940 | 2.075 | 4,422,000 | 8,854,610 | 2.0024 | 1.082 | - | 1.082 | 1.049 | 1.122 | 8,175,272 | 1.0831 | 2.04% |
| 1997-09-08 | 0 | 1.960 | 1.940 | 1.960 | 1.840 | 1.960 | 3,394,000 | 6,525,440 | 1.9226 | 1.060 | 1.049 | 1.060 | 0.995 | 1.060 | 6,274,734 | 1.0400 | 4.26% |
| 1997-09-05 | 0 | 1.880 | 1.860 | 1.880 | 1.840 | 1.900 | 4,010,000 | 7,518,020 | 1.8748 | 1.017 | 1.006 | 1.017 | 0.995 | 1.028 | 7,413,578 | 1.0141 | 1.62% |
| 1997-09-04 | 0 | 1.850 | 1.840 | 1.900 | 1.840 | 1.960 | 4,170,123 | 7,862,239 | 1.8854 | 1.001 | 0.995 | 1.028 | 0.995 | 1.060 | 7,709,609 | 1.0198 | -5.61% |
| 1997-09-03 | 0 | 1.960 | 1.960 | 2.000 | 1.820 | 2.000 | 5,030,000 | 9,765,060 | 1.9414 | 1.060 | 1.060 | 1.082 | 0.984 | 1.082 | 9,299,326 | 1.0501 | 10.11% |
| 1997-09-02 | 0 | 1.780 | 1.760 | 1.780 | 1.670 | 2.000 | 5,752,000 | 10,288,460 | 1.7887 | 0.963 | 0.952 | 0.963 | 0.903 | 1.082 | 10,634,140 | 0.9675 | -8.72% |
| 1997-09-01 | 0 | 1.950 | 1.920 | 1.950 | 1.920 | 2.150 | 4,722,000 | 9,597,350 | 2.0325 | 1.055 | 1.039 | 1.055 | 1.039 | 1.163 | 8,729,904 | 1.0994 | -6.02% |
| 1997-08-29 | 0 | 2.075 | 2.075 | 2.125 | 1.860 | 2.175 | 13,752,000 | 28,909,740 | 2.1022 | 1.122 | 1.122 | 1.149 | 1.006 | 1.176 | 25,424,321 | 1.1371 | -17.00% |
| 1997-08-28 | 1 | 2.500 | - | - | - | - | 0 | 0 | - | 1.352 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-27 | 0 | 2.500 | 2.450 | 2.500 | 2.225 | 2.500 | 16,376,000 | 38,444,700 | 2.3476 | 1.352 | 1.325 | 1.352 | 1.204 | 1.352 | 30,275,500 | 1.2698 | 13.64% |
| 1997-08-26 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.325 | 7,736,024 | 17,196,750 | 2.2229 | 1.190 | 1.176 | 1.190 | 1.163 | 1.258 | 14,302,149 | 1.2024 | -2.22% |
| 1997-08-25 | 0 | 2.250 | 2.200 | 2.250 | 2.025 | 2.250 | 6,827,070 | 14,607,983 | 2.1397 | 1.217 | 1.190 | 1.217 | 1.095 | 1.217 | 12,621,700 | 1.1574 | 9.76% |
| 1997-08-22 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.175 | 5,480,000 | 11,403,550 | 2.0809 | 1.109 | 1.095 | 1.109 | 1.082 | 1.176 | 10,131,274 | 1.1256 | -1.20% |
| 1997-08-21 | 1 | 2.075 | 2.050 | 2.075 | 2.050 | 2.250 | 6,434,000 | 13,722,150 | 2.1328 | 1.122 | 1.109 | 1.122 | 1.109 | 1.217 | 11,895,003 | 1.1536 | -6.74% |
| 1997-08-20 | 0 | 2.225 | 2.200 | 2.225 | 2.150 | 2.325 | 5,570,000 | 12,468,150 | 2.2384 | 1.204 | 1.190 | 1.204 | 1.163 | 1.258 | 10,297,663 | 1.2108 | 8.54% |
| 1997-08-19 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.300 | 5,405,725 | 11,659,543 | 2.1569 | 1.109 | 1.109 | 1.122 | 1.109 | 1.244 | 9,993,956 | 1.1667 | -10.87% |
| 1997-08-15 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.650 | 17,012,485 | 40,950,267 | 2.4071 | 1.244 | 1.244 | 1.258 | 1.231 | 1.433 | 31,452,216 | 1.3020 | 0.00% |
| 1997-08-14 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 1.244 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-13 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 1.244 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-12 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 1.244 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-11 | 0 | 2.300 | 2.225 | 2.300 | 2.200 | 2.450 | 6,327,634 | 14,881,531 | 2.3518 | 1.244 | 1.204 | 1.244 | 1.190 | 1.325 | 11,698,356 | 1.2721 | -3.16% |
| 1997-08-08 | 0 | 2.375 | 2.375 | 2.425 | 2.325 | 2.475 | 8,154,800 | 19,510,550 | 2.3925 | 1.285 | 1.285 | 1.312 | 1.258 | 1.339 | 15,076,371 | 1.2941 | -3.06% |
| 1997-08-07 | 0 | 2.450 | 2.400 | 2.450 | 2.400 | 2.700 | 11,348,000 | 28,648,200 | 2.5245 | 1.325 | 1.298 | 1.325 | 1.298 | 1.460 | 20,979,872 | 1.3655 | -4.85% |
| 1997-08-06 | 0 | 2.575 | 2.575 | 2.600 | 2.400 | 2.625 | 26,896,000 | 67,762,850 | 2.5194 | 1.393 | 1.393 | 1.406 | 1.298 | 1.420 | 49,724,588 | 1.3628 | 7.29% |
| 1997-08-05 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.600 | 15,306,721 | 37,689,658 | 2.4623 | 1.298 | 1.298 | 1.312 | 1.271 | 1.406 | 28,298,646 | 1.3319 | -4.95% |
| 1997-08-04 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.850 | 40,540,752 | 107,730,745 | 2.6573 | 1.366 | 1.352 | 1.366 | 1.352 | 1.542 | 74,950,632 | 1.4374 | -3.81% |
| 1997-08-01 | 1 | 2.625 | - | - | - | - | 0 | 0 | - | 1.420 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-31 | 1 | 2.625 | - | - | - | - | 0 | 0 | - | 1.420 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-30 | 1 | 2.625 | 2.625 | 2.650 | 2.250 | 2.700 | 36,657,367 | 92,906,333 | 2.5345 | 1.420 | 1.420 | 1.433 | 1.217 | 1.460 | 67,771,136 | 1.3709 | 16.67% |
| 1997-07-29 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.450 | 8,811,435 | 20,621,857 | 2.3404 | 1.217 | 1.217 | 1.231 | 1.217 | 1.325 | 16,290,340 | 1.2659 | -4.26% |
| 1997-07-28 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.450 | 15,654,095 | 37,463,061 | 2.3932 | 1.271 | 1.271 | 1.285 | 1.244 | 1.325 | 28,940,862 | 1.2945 | 2.17% |
| 1997-07-25 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.325 | 6,988,419 | 15,691,731 | 2.2454 | 1.244 | 1.231 | 1.244 | 1.176 | 1.258 | 12,919,998 | 1.2145 | 4.55% |
| 1997-07-24 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.300 | 7,416,981 | 16,326,329 | 2.2012 | 1.190 | 1.176 | 1.190 | 1.176 | 1.244 | 13,712,311 | 1.1906 | 1.15% |
| 1997-07-23 | 0 | 2.175 | 2.150 | 2.175 | 2.075 | 2.350 | 12,864,668 | 28,578,933 | 2.2215 | 1.176 | 1.163 | 1.176 | 1.122 | 1.271 | 23,783,846 | 1.2016 | -3.33% |
| 1997-07-22 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.375 | 17,008,935 | 38,750,279 | 2.2782 | 1.217 | 1.204 | 1.217 | 1.204 | 1.285 | 31,445,653 | 1.2323 | -1.10% |
| 1997-07-21 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.600 | 38,082,024 | 93,283,419 | 2.4495 | 1.231 | 1.217 | 1.244 | 1.217 | 1.406 | 70,405,003 | 1.3250 | -1.09% |
| 1997-07-18 | 0 | 2.300 | 2.275 | 2.300 | 2.200 | 2.400 | 49,556,419 | 114,663,957 | 2.3138 | 1.244 | 1.231 | 1.244 | 1.190 | 1.298 | 91,618,550 | 1.2515 | 4.55% |
| 1997-07-17 | 0 | 2.200 | 2.175 | 2.200 | 1.830 | 2.250 | 32,126,124 | 65,186,387 | 2.0291 | 1.190 | 1.176 | 1.190 | 0.990 | 1.217 | 59,393,898 | 1.0975 | 22.91% |
| 1997-07-16 | 0 | 1.790 | 1.790 | 1.800 | 1.690 | 1.800 | 9,546,000 | 16,569,520 | 1.7358 | 0.968 | 0.968 | 0.974 | 0.914 | 0.974 | 17,648,383 | 0.9389 | 2.87% |
| 1997-07-15 | 0 | 1.740 | 1.730 | 1.740 | 1.630 | 1.790 | 16,642,009 | 28,653,895 | 1.7218 | 0.941 | 0.936 | 0.941 | 0.882 | 0.968 | 30,767,290 | 0.9313 | 6.75% |
| 1997-07-14 | 0 | 1.630 | 1.600 | 1.630 | 1.600 | 1.640 | 2,700,000 | 4,352,080 | 1.6119 | 0.882 | 0.865 | 0.882 | 0.865 | 0.887 | 4,991,686 | 0.8719 | 1.87% |
| 1997-07-11 | 0 | 1.600 | 1.600 | 1.610 | 1.520 | 1.600 | 6,329,047 | 9,989,722 | 1.5784 | 0.865 | 0.865 | 0.871 | 0.822 | 0.865 | 11,700,969 | 0.8538 | 4.58% |
| 1997-07-10 | 0 | 1.530 | 1.510 | 1.530 | 1.480 | 1.550 | 4,828,834 | 7,323,010 | 1.5165 | 0.828 | 0.817 | 0.828 | 0.801 | 0.838 | 8,927,416 | 0.8203 | -1.92% |
| 1997-07-09 | 0 | 1.560 | 1.550 | 1.560 | 1.550 | 1.650 | 14,142,423 | 22,431,404 | 1.5861 | 0.844 | 0.838 | 0.844 | 0.838 | 0.892 | 26,146,124 | 0.8579 | -3.11% |
| 1997-07-08 | 0 | 1.610 | 1.600 | 1.620 | 1.460 | 1.660 | 18,198,032 | 28,315,729 | 1.5560 | 0.871 | 0.865 | 0.876 | 0.790 | 0.898 | 33,644,023 | 0.8416 | 10.27% |
| 1997-07-07 | 0 | 1.460 | 1.470 | 1.480 | 1.370 | 1.470 | 7,229,023 | 10,453,351 | 1.4460 | 0.790 | 0.795 | 0.801 | 0.741 | 0.795 | 13,364,820 | 0.7822 | 6.57% |
| 1997-07-04 | 0 | 1.370 | 1.350 | 1.370 | 1.330 | 1.380 | 687,598 | 926,161 | 1.3470 | 0.741 | 0.730 | 0.741 | 0.719 | 0.746 | 1,271,212 | 0.7286 | 3.01% |
| 1997-07-03 | 0 | 1.330 | 1.320 | 1.350 | 1.320 | 1.330 | 288,000 | 381,240 | 1.3238 | 0.719 | 0.714 | 0.730 | 0.714 | 0.719 | 532,447 | 0.7160 | 0.00% |
| 1997-06-27 | 0 | 1.330 | 1.320 | 1.330 | 1.330 | 1.340 | 490,000 | 654,160 | 1.3350 | 0.719 | 0.714 | 0.719 | 0.719 | 0.725 | 905,899 | 0.7221 | 0.00% |
| 1997-06-26 | 0 | 1.330 | 1.330 | 1.340 | 1.320 | 1.360 | 370,000 | 494,560 | 1.3366 | 0.719 | 0.719 | 0.725 | 0.714 | 0.736 | 684,046 | 0.7230 | 0.76% |
| 1997-06-25 | 0 | 1.320 | 1.320 | 1.330 | 1.290 | 1.320 | 1,007,420 | 1,328,692 | 1.3189 | 0.714 | 0.714 | 0.719 | 0.698 | 0.714 | 1,862,490 | 0.7134 | -0.75% |
| 1997-06-24 | 0 | 1.330 | 1.320 | 1.330 | 1.300 | 1.330 | 324,000 | 427,220 | 1.3186 | 0.719 | 0.714 | 0.719 | 0.703 | 0.719 | 599,002 | 0.7132 | -0.75% |
| 1997-06-23 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.360 | 1,027,600 | 1,379,688 | 1.3426 | 0.725 | 0.725 | 0.730 | 0.719 | 0.736 | 1,899,799 | 0.7262 | 0.00% |
| 1997-06-20 | 0 | 1.340 | 1.330 | 1.340 | 1.340 | 1.350 | 27,174,000 | 35,877,980 | 1.3203 | 0.725 | 0.719 | 0.725 | 0.725 | 0.730 | 50,238,547 | 0.7142 | -0.74% |
| 1997-06-19 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.350 | 916,952 | 1,225,289 | 1.3363 | 0.730 | 0.725 | 0.730 | 0.714 | 0.730 | 1,695,236 | 0.7228 | 3.05% |
| 1997-06-18 | 0 | 1.310 | 1.310 | 1.320 | 1.280 | 1.330 | 610,000 | 799,900 | 1.3113 | 0.709 | 0.709 | 0.714 | 0.692 | 0.719 | 1,127,751 | 0.7093 | -1.50% |
| 1997-06-17 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.330 | 10,000 | 13,300 | 1.3300 | 0.719 | 0.719 | 0.730 | 0.719 | 0.719 | 18,488 | 0.7194 | 0.00% |
| 1997-06-16 | 0 | 1.330 | 1.330 | 1.350 | 1.320 | 1.340 | 230,000 | 305,600 | 1.3287 | 0.719 | 0.719 | 0.730 | 0.714 | 0.725 | 425,218 | 0.7187 | 0.76% |
| 1997-06-13 | 0 | 1.320 | 1.320 | 1.330 | 1.270 | 1.330 | 584,000 | 750,520 | 1.2851 | 0.714 | 0.714 | 0.719 | 0.687 | 0.719 | 1,079,683 | 0.6951 | 2.33% |
| 1997-06-12 | 0 | 1.290 | 1.280 | 1.300 | 1.290 | 1.350 | 768,000 | 1,023,240 | 1.3323 | 0.698 | 0.692 | 0.703 | 0.698 | 0.730 | 1,419,857 | 0.7207 | -5.15% |
| 1997-06-11 | 0 | 1.360 | 1.360 | 1.370 | 1.350 | 1.380 | 558,000 | 763,460 | 1.3682 | 0.736 | 0.736 | 0.741 | 0.730 | 0.746 | 1,031,615 | 0.7401 | -2.86% |
| 1997-06-10 | 0 | 1.400 | 1.390 | 1.400 | 1.380 | 1.400 | 1,080,000 | 1,502,440 | 1.3911 | 0.757 | 0.752 | 0.757 | 0.746 | 0.757 | 1,996,674 | 0.7525 | 1.45% |
| 1997-06-06 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.450 | 2,881,993 | 4,074,491 | 1.4138 | 0.746 | 0.746 | 0.752 | 0.741 | 0.784 | 5,328,150 | 0.7647 | -1.43% |
| 1997-06-05 | 0 | 1.400 | 1.400 | 1.410 | 1.320 | 1.460 | 5,742,000 | 8,147,780 | 1.4190 | 0.757 | 0.757 | 0.763 | 0.714 | 0.790 | 10,615,652 | 0.7675 | 6.06% |
| 1997-06-04 | 0 | 1.320 | 1.310 | 1.340 | 1.300 | 1.320 | 634,000 | 833,780 | 1.3151 | 0.714 | 0.709 | 0.725 | 0.703 | 0.714 | 1,172,122 | 0.7113 | 0.00% |
| 1997-06-03 | 0 | 1.320 | 1.320 | 1.340 | 1.320 | 1.330 | 388,000 | 514,900 | 1.3271 | 0.714 | 0.714 | 0.725 | 0.714 | 0.719 | 717,324 | 0.7178 | -1.49% |
| 1997-06-02 | 0 | 1.340 | 1.330 | 1.340 | 1.340 | 1.360 | 789,483 | 1,065,373 | 1.3495 | 0.725 | 0.719 | 0.725 | 0.725 | 0.736 | 1,459,575 | 0.7299 | -0.74% |
| 1997-05-30 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.350 | 599,000 | 805,470 | 1.3447 | 0.730 | 0.725 | 0.730 | 0.725 | 0.730 | 1,107,415 | 0.7273 | -2.88% |
| 1997-05-29 | 0 | 1.390 | 1.330 | 1.390 | 1.330 | 1.390 | 404,409 | 541,219 | 1.3383 | 0.752 | 0.719 | 0.752 | 0.719 | 0.752 | 747,660 | 0.7239 | 4.51% |
| 1997-05-28 | 0 | 1.330 | 1.320 | 1.350 | 1.330 | 1.340 | 630,000 | 841,000 | 1.3349 | 0.719 | 0.714 | 0.730 | 0.719 | 0.725 | 1,164,727 | 0.7221 | 0.00% |
| 1997-05-27 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.340 | 75,600 | 100,992 | 1.3359 | 0.719 | 0.719 | 0.725 | 0.719 | 0.725 | 139,767 | 0.7226 | -1.48% |
| 1997-05-26 | 0 | 1.350 | 1.330 | 1.350 | 1.340 | 1.360 | 836,000 | 1,124,440 | 1.3450 | 0.730 | 0.719 | 0.730 | 0.725 | 0.736 | 1,545,574 | 0.7275 | -0.74% |
| 1997-05-23 | 0 | 1.360 | 1.350 | 1.370 | 1.350 | 1.370 | 1,464,000 | 1,992,560 | 1.3610 | 0.736 | 0.730 | 0.741 | 0.730 | 0.741 | 2,706,603 | 0.7362 | 0.00% |
| 1997-05-22 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.370 | 218,000 | 296,680 | 1.3609 | 0.736 | 0.736 | 0.741 | 0.736 | 0.741 | 403,032 | 0.7361 | -0.73% |
| 1997-05-21 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.380 | 1,182,472 | 1,627,058 | 1.3760 | 0.741 | 0.741 | 0.746 | 0.741 | 0.746 | 2,186,122 | 0.7443 | -0.72% |
| 1997-05-20 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.380 | 518,000 | 714,600 | 1.3795 | 0.746 | 0.746 | 0.752 | 0.741 | 0.746 | 957,664 | 0.7462 | 0.00% |
| 1997-05-19 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.390 | 888,000 | 1,226,020 | 1.3807 | 0.746 | 0.746 | 0.752 | 0.746 | 0.752 | 1,641,710 | 0.7468 | 0.00% |
| 1997-05-16 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.390 | 1,272,000 | 1,757,480 | 1.3817 | 0.746 | 0.746 | 0.752 | 0.741 | 0.752 | 2,351,639 | 0.7473 | 2.22% |
| 1997-05-15 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.430 | 5,592,000 | 7,839,260 | 1.4019 | 0.730 | 0.730 | 0.741 | 0.730 | 0.773 | 10,338,336 | 0.7583 | -2.17% |
| 1997-05-14 | 0 | 1.380 | 1.380 | 1.390 | 1.340 | 1.390 | 1,456,000 | 1,994,920 | 1.3701 | 0.746 | 0.746 | 0.752 | 0.725 | 0.752 | 2,691,813 | 0.7411 | 2.99% |
| 1997-05-13 | 0 | 1.340 | 1.340 | 1.360 | 1.320 | 1.370 | 2,598,602 | 3,490,509 | 1.3432 | 0.725 | 0.725 | 0.736 | 0.714 | 0.741 | 4,804,224 | 0.7265 | 0.75% |
| 1997-05-12 | 0 | 1.330 | 1.320 | 1.330 | 1.310 | 1.340 | 698,000 | 924,820 | 1.3250 | 0.719 | 0.714 | 0.719 | 0.709 | 0.725 | 1,290,443 | 0.7167 | 0.76% |
| 1997-05-09 | 0 | 1.320 | 1.320 | 1.330 | 1.300 | 1.330 | 1,558,591 | 2,052,905 | 1.3172 | 0.714 | 0.714 | 0.719 | 0.703 | 0.719 | 2,881,480 | 0.7124 | 0.00% |
| 1997-05-08 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.320 | 802,000 | 1,048,520 | 1.3074 | 0.714 | 0.709 | 0.714 | 0.703 | 0.714 | 1,482,716 | 0.7072 | 0.76% |
| 1997-05-07 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.320 | 696,000 | 912,560 | 1.3111 | 0.709 | 0.709 | 0.714 | 0.709 | 0.714 | 1,286,746 | 0.7092 | -0.76% |
| 1997-05-06 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.320 | 542,215 | 712,649 | 1.3143 | 0.714 | 0.709 | 0.714 | 0.703 | 0.714 | 1,002,432 | 0.7109 | 0.76% |
| 1997-05-05 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.320 | 700,000 | 920,000 | 1.3143 | 0.709 | 0.709 | 0.714 | 0.709 | 0.714 | 1,294,141 | 0.7109 | 0.00% |
| 1997-05-02 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.320 | 738,000 | 972,960 | 1.3184 | 0.709 | 0.709 | 0.714 | 0.709 | 0.714 | 1,364,394 | 0.7131 | -0.76% |
| 1997-05-01 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.320 | 2,506,573 | 3,293,666 | 1.3140 | 0.714 | 0.709 | 0.714 | 0.709 | 0.714 | 4,634,083 | 0.7107 | 0.00% |
| 1997-04-30 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.320 | 2,877,000 | 3,769,550 | 1.3102 | 0.714 | 0.709 | 0.714 | 0.703 | 0.714 | 5,318,919 | 0.7087 | 1.54% |
| 1997-04-29 | 0 | 1.300 | 1.300 | 1.310 | 1.290 | 1.310 | 284,000 | 369,260 | 1.3002 | 0.703 | 0.703 | 0.709 | 0.698 | 0.709 | 525,051 | 0.7033 | 0.78% |
| 1997-04-28 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.290 | 470,000 | 606,300 | 1.2900 | 0.698 | 0.698 | 0.703 | 0.698 | 0.698 | 868,923 | 0.6978 | 0.00% |
| 1997-04-25 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 2,562,000 | 3,320,480 | 1.2960 | 0.698 | 0.698 | 0.703 | 0.698 | 0.703 | 4,736,555 | 0.7010 | -1.53% |
| 1997-04-24 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.310 | 650,000 | 851,500 | 1.3100 | 0.709 | 0.709 | 0.714 | 0.709 | 0.709 | 1,201,702 | 0.7086 | 0.00% |
| 1997-04-23 | 0 | 1.310 | 1.300 | 1.320 | 1.300 | 1.310 | 824,000 | 1,073,640 | 1.3030 | 0.709 | 0.703 | 0.714 | 0.703 | 0.709 | 1,523,389 | 0.7048 | 0.77% |
| 1997-04-22 | 0 | 1.300 | 1.290 | 1.310 | 1.300 | 1.300 | 2,346,000 | 3,049,800 | 1.3000 | 0.703 | 0.698 | 0.709 | 0.703 | 0.703 | 4,337,221 | 0.7032 | -0.76% |
| 1997-04-21 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.320 | 1,624,000 | 2,117,840 | 1.3041 | 0.709 | 0.709 | 0.714 | 0.703 | 0.714 | 3,002,407 | 0.7054 | 0.77% |
| 1997-04-18 | 0 | 1.300 | 1.290 | 1.300 | 1.290 | 1.300 | 1,158,000 | 1,498,100 | 1.2937 | 0.703 | 0.698 | 0.703 | 0.698 | 0.703 | 2,140,879 | 0.6998 | 0.00% |
| 1997-04-17 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.340 | 2,900,718 | 3,858,912 | 1.3303 | 0.703 | 0.703 | 0.714 | 0.703 | 0.725 | 5,362,768 | 0.7196 | -2.99% |
| 1997-04-16 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.350 | 2,891,320 | 3,869,008 | 1.3381 | 0.725 | 0.725 | 0.730 | 0.719 | 0.730 | 5,345,393 | 0.7238 | 0.75% |
| 1997-04-15 | 0 | 1.330 | 1.330 | 1.340 | 1.300 | 1.340 | 3,121,004 | 4,132,835 | 1.3242 | 0.719 | 0.719 | 0.725 | 0.703 | 0.725 | 5,770,027 | 0.7163 | 3.10% |
| 1997-04-14 | 0 | 1.290 | 1.280 | 1.300 | 1.280 | 1.290 | 764,000 | 983,520 | 1.2873 | 0.698 | 0.692 | 0.703 | 0.692 | 0.698 | 1,412,462 | 0.6963 | -0.77% |
| 1997-04-11 | 0 | 1.300 | 1.300 | 1.310 | 1.280 | 1.300 | 868,000 | 1,116,040 | 1.2858 | 0.703 | 0.703 | 0.709 | 0.692 | 0.703 | 1,604,735 | 0.6955 | 1.56% |
| 1997-04-10 | 0 | 1.280 | 1.260 | 1.290 | 1.280 | 1.280 | 870,000 | 1,113,600 | 1.2800 | 0.692 | 0.682 | 0.698 | 0.692 | 0.692 | 1,608,432 | 0.6924 | 0.00% |
| 1997-04-09 | 0 | 1.280 | 1.280 | 1.290 | 1.260 | 1.280 | 674,000 | 860,280 | 1.2764 | 0.692 | 0.692 | 0.698 | 0.682 | 0.692 | 1,246,073 | 0.6904 | 0.79% |
| 1997-04-08 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.270 | 420,000 | 532,200 | 1.2671 | 0.687 | 0.687 | 0.692 | 0.682 | 0.687 | 776,484 | 0.6854 | 0.00% |
| 1997-04-07 | 0 | 1.270 | 1.270 | 1.280 | 1.270 | 1.270 | 362,000 | 459,740 | 1.2700 | 0.687 | 0.687 | 0.692 | 0.687 | 0.687 | 669,256 | 0.6869 | 0.00% |
| 1997-04-04 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.270 | 389,967 | 494,840 | 1.2689 | 0.687 | 0.682 | 0.687 | 0.682 | 0.687 | 720,960 | 0.6864 | 0.79% |
| 1997-04-03 | 0 | 1.260 | 1.260 | 1.270 | 1.250 | 1.260 | 622,000 | 780,800 | 1.2553 | 0.682 | 0.682 | 0.687 | 0.676 | 0.682 | 1,149,937 | 0.6790 | 0.80% |
| 1997-04-02 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.260 | 344,000 | 428,500 | 1.2456 | 0.676 | 0.676 | 0.682 | 0.671 | 0.682 | 635,978 | 0.6738 | 1.63% |
| 1997-04-01 | 0 | 1.230 | 1.220 | 1.250 | 1.220 | 1.230 | 632,000 | 773,700 | 1.2242 | 0.665 | 0.660 | 0.676 | 0.660 | 0.665 | 1,168,424 | 0.6622 | -1.60% |
| 1997-03-27 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.260 | 881,627 | 1,102,452 | 1.2505 | 0.676 | 0.676 | 0.682 | 0.676 | 0.682 | 1,629,928 | 0.6764 | -0.79% |
| 1997-03-26 | 0 | 1.260 | 1.250 | 1.260 | 1.240 | 1.260 | 515,000 | 643,790 | 1.2501 | 0.682 | 0.676 | 0.682 | 0.671 | 0.682 | 952,118 | 0.6762 | 0.80% |
| 1997-03-25 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.260 | 1,106,720 | 1,383,624 | 1.2502 | 0.676 | 0.676 | 0.682 | 0.671 | 0.682 | 2,046,074 | 0.6762 | 0.81% |
| 1997-03-24 | 0 | 1.240 | 1.240 | 1.250 | 1.240 | 1.250 | 738,000 | 919,220 | 1.2456 | 0.671 | 0.671 | 0.676 | 0.671 | 0.676 | 1,364,394 | 0.6737 | -0.80% |
| 1997-03-21 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.260 | 154,000 | 191,960 | 1.2465 | 0.676 | 0.676 | 0.682 | 0.671 | 0.682 | 284,711 | 0.6742 | 0.00% |
| 1997-03-20 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.260 | 2,635,200 | 3,315,040 | 1.2580 | 0.676 | 0.676 | 0.682 | 0.676 | 0.682 | 4,871,886 | 0.6804 | -0.79% |
| 1997-03-19 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.270 | 1,338,800 | 1,687,140 | 1.2602 | 0.682 | 0.682 | 0.687 | 0.682 | 0.687 | 2,475,137 | 0.6816 | 0.00% |
| 1997-03-18 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.270 | 660,000 | 833,800 | 1.2633 | 0.682 | 0.682 | 0.687 | 0.682 | 0.687 | 1,220,190 | 0.6833 | 0.00% |
| 1997-03-17 | 0 | 1.260 | 1.250 | 1.270 | 1.250 | 1.260 | 954,000 | 1,196,340 | 1.2540 | 0.682 | 0.676 | 0.687 | 0.676 | 0.682 | 1,763,729 | 0.6783 | 1.61% |
| 1997-03-14 | 0 | 1.240 | 1.240 | 1.250 | 1.230 | 1.250 | 1,236,000 | 1,526,900 | 1.2354 | 0.671 | 0.671 | 0.676 | 0.665 | 0.676 | 2,285,083 | 0.6682 | -0.80% |
| 1997-03-13 | 0 | 1.250 | 1.250 | 1.270 | 1.250 | 1.270 | 812,000 | 1,017,880 | 1.2535 | 0.676 | 0.676 | 0.687 | 0.676 | 0.687 | 1,501,203 | 0.6780 | 0.00% |
| 1997-03-12 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.260 | 662,604 | 829,557 | 1.2520 | 0.676 | 0.676 | 0.682 | 0.671 | 0.682 | 1,225,004 | 0.6772 | -2.34% |
| 1997-03-11 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.290 | 1,432,000 | 1,833,160 | 1.2801 | 0.692 | 0.692 | 0.698 | 0.692 | 0.698 | 2,647,442 | 0.6924 | -0.78% |
| 1997-03-10 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.300 | 518,000 | 667,320 | 1.2883 | 0.698 | 0.692 | 0.698 | 0.692 | 0.703 | 957,664 | 0.6968 | -1.53% |
| 1997-03-07 | 0 | 1.310 | 1.280 | 1.310 | 1.270 | 1.310 | 731,687 | 939,254 | 1.2837 | 0.709 | 0.692 | 0.709 | 0.687 | 0.709 | 1,352,723 | 0.6943 | 3.97% |
| 1997-03-06 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.280 | 2,815,525 | 3,571,881 | 1.2686 | 0.682 | 0.682 | 0.692 | 0.682 | 0.692 | 5,205,265 | 0.6862 | -0.79% |
| 1997-03-05 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.280 | 2,242,000 | 2,852,460 | 1.2723 | 0.687 | 0.687 | 0.692 | 0.682 | 0.692 | 4,144,948 | 0.6882 | -0.78% |
| 1997-03-04 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.310 | 1,230,000 | 1,587,300 | 1.2905 | 0.692 | 0.692 | 0.703 | 0.692 | 0.709 | 2,273,990 | 0.6980 | -2.29% |
| 1997-03-03 | 0 | 1.310 | 1.300 | 1.320 | 1.310 | 1.320 | 574,000 | 756,440 | 1.3178 | 0.709 | 0.703 | 0.714 | 0.709 | 0.714 | 1,061,195 | 0.7128 | -0.76% |
| 1997-02-28 | 0 | 1.320 | 1.320 | 1.330 | 1.290 | 1.320 | 1,550,946 | 2,018,672 | 1.3016 | 0.714 | 0.714 | 0.719 | 0.698 | 0.714 | 2,867,346 | 0.7040 | 2.33% |
| 1997-02-27 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 1,472,000 | 1,901,580 | 1.2918 | 0.698 | 0.698 | 0.703 | 0.698 | 0.703 | 2,721,393 | 0.6988 | 0.00% |
| 1997-02-26 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 996,000 | 1,291,680 | 1.2969 | 0.698 | 0.698 | 0.703 | 0.698 | 0.703 | 1,841,378 | 0.7015 | 0.00% |
| 1997-02-25 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.300 | 2,667,023 | 3,440,869 | 1.2902 | 0.698 | 0.692 | 0.698 | 0.692 | 0.703 | 4,930,719 | 0.6978 | 0.78% |
| 1997-02-24 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.290 | 1,388,928 | 1,778,578 | 1.2805 | 0.692 | 0.692 | 0.698 | 0.692 | 0.698 | 2,567,812 | 0.6926 | -0.78% |
| 1997-02-21 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.310 | 2,180,000 | 2,821,260 | 1.2942 | 0.698 | 0.698 | 0.703 | 0.692 | 0.709 | 4,030,324 | 0.7000 | 0.00% |
| 1997-02-20 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.320 | 2,560,000 | 3,314,360 | 1.2947 | 0.698 | 0.698 | 0.703 | 0.692 | 0.714 | 4,732,858 | 0.7003 | 0.00% |
| 1997-02-19 | 0 | 1.290 | 1.290 | 1.300 | 1.260 | 1.300 | 1,826,000 | 2,342,220 | 1.2827 | 0.698 | 0.698 | 0.703 | 0.682 | 0.703 | 3,375,859 | 0.6938 | 1.57% |
| 1997-02-18 | 0 | 1.270 | 1.260 | 1.280 | 1.250 | 1.280 | 1,806,000 | 2,276,080 | 1.2603 | 0.687 | 0.682 | 0.692 | 0.676 | 0.692 | 3,338,883 | 0.6817 | -0.78% |
| 1997-02-17 | 0 | 1.280 | 1.270 | 1.280 | 1.230 | 1.280 | 2,068,000 | 2,593,120 | 1.2539 | 0.692 | 0.687 | 0.692 | 0.665 | 0.692 | 3,823,262 | 0.6782 | 4.92% |
| 1997-02-14 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.240 | 4,210,000 | 5,122,620 | 1.2168 | 0.660 | 0.649 | 0.660 | 0.649 | 0.671 | 7,783,333 | 0.6582 | 0.83% |
| 1997-02-13 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.230 | 5,107,300 | 6,212,388 | 1.2164 | 0.654 | 0.649 | 0.660 | 0.649 | 0.665 | 9,442,236 | 0.6579 | 0.83% |
| 1997-02-12 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.230 | 1,000,000 | 1,214,300 | 1.2143 | 0.649 | 0.649 | 0.654 | 0.649 | 0.665 | 1,848,773 | 0.6568 | -1.64% |
| 1997-02-11 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.240 | 1,190,000 | 1,461,800 | 1.2284 | 0.660 | 0.649 | 0.660 | 0.654 | 0.671 | 2,200,039 | 0.6644 | 1.67% |
| 1997-02-10 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 312,000 | 376,020 | 1.2052 | 0.649 | 0.649 | 0.654 | 0.649 | 0.654 | 576,817 | 0.6519 | 0.00% |
| 1997-02-05 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.200 | 1,000,000 | 1,199,740 | 1.1997 | 0.649 | 0.644 | 0.649 | 0.644 | 0.649 | 1,848,773 | 0.6489 | 0.00% |
| 1997-02-04 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.200 | 866,000 | 1,035,400 | 1.1956 | 0.649 | 0.644 | 0.649 | 0.644 | 0.649 | 1,601,037 | 0.6467 | 0.00% |
| 1997-02-03 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.200 | 120,000 | 144,000 | 1.2000 | 0.649 | 0.649 | 0.654 | 0.649 | 0.649 | 221,853 | 0.6491 | 0.00% |
| 1997-01-31 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.220 | 934,000 | 1,128,380 | 1.2081 | 0.649 | 0.649 | 0.654 | 0.649 | 0.660 | 1,726,754 | 0.6535 | 0.00% |
| 1997-01-30 | 0 | 1.200 | 1.190 | 1.210 | 1.200 | 1.220 | 886,000 | 1,066,240 | 1.2034 | 0.649 | 0.644 | 0.654 | 0.649 | 0.660 | 1,638,013 | 0.6509 | 0.84% |
| 1997-01-29 | 0 | 1.190 | 1.180 | 1.200 | 1.180 | 1.230 | 1,742,000 | 2,097,420 | 1.2040 | 0.644 | 0.638 | 0.649 | 0.638 | 0.665 | 3,220,562 | 0.6513 | -1.65% |
| 1997-01-28 | 0 | 1.210 | 1.210 | 1.230 | 1.210 | 1.230 | 947,000 | 1,151,130 | 1.2156 | 0.654 | 0.654 | 0.665 | 0.654 | 0.665 | 1,750,788 | 0.6575 | 0.83% |
| 1997-01-27 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.230 | 1,182,000 | 1,441,420 | 1.2195 | 0.649 | 0.649 | 0.654 | 0.649 | 0.665 | 2,185,249 | 0.6596 | -2.44% |
| 1997-01-24 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.250 | 1,493,200 | 1,848,636 | 1.2380 | 0.665 | 0.665 | 0.671 | 0.665 | 0.676 | 2,760,587 | 0.6697 | -2.38% |
| 1997-01-23 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.270 | 1,128,000 | 1,422,380 | 1.2610 | 0.682 | 0.682 | 0.687 | 0.682 | 0.687 | 2,085,415 | 0.6821 | -1.56% |
| 1997-01-22 | 0 | 1.280 | 1.270 | 1.280 | 1.270 | 1.290 | 1,132,938 | 1,448,604 | 1.2786 | 0.692 | 0.687 | 0.692 | 0.687 | 0.698 | 2,094,545 | 0.6916 | -0.78% |
| 1997-01-21 | 0 | 1.290 | 1.280 | 1.290 | 1.290 | 1.320 | 560,000 | 726,860 | 1.2980 | 0.698 | 0.692 | 0.698 | 0.698 | 0.714 | 1,035,313 | 0.7021 | -2.27% |
| 1997-01-20 | 0 | 1.320 | 1.290 | 1.320 | 1.280 | 1.320 | 1,246,786 | 1,615,579 | 1.2958 | 0.714 | 0.698 | 0.714 | 0.692 | 0.714 | 2,305,024 | 0.7009 | 2.33% |
| 1997-01-17 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 208,000 | 268,860 | 1.2926 | 0.698 | 0.698 | 0.703 | 0.698 | 0.703 | 384,545 | 0.6992 | -0.77% |
| 1997-01-16 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 1,346,000 | 1,734,480 | 1.2886 | 0.703 | 0.692 | 0.703 | 0.692 | 0.703 | 2,488,448 | 0.6970 | 1.56% |
| 1997-01-15 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.310 | 4,286,000 | 5,517,480 | 1.2873 | 0.692 | 0.692 | 0.703 | 0.692 | 0.709 | 7,923,839 | 0.6963 | -1.54% |
| 1997-01-14 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.320 | 892,000 | 1,166,040 | 1.3072 | 0.703 | 0.703 | 0.714 | 0.703 | 0.714 | 1,649,105 | 0.7071 | -1.52% |
| 1997-01-13 | 0 | 1.320 | 1.320 | 1.330 | 1.300 | 1.340 | 687,200 | 899,052 | 1.3083 | 0.714 | 0.714 | 0.719 | 0.703 | 0.725 | 1,270,477 | 0.7076 | 0.76% |
| 1997-01-10 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.310 | 821,200 | 1,071,620 | 1.3049 | 0.709 | 0.709 | 0.714 | 0.703 | 0.709 | 1,518,212 | 0.7058 | 0.77% |
| 1997-01-09 | 0 | 1.300 | 1.290 | 1.310 | 1.300 | 1.310 | 812,000 | 1,059,220 | 1.3045 | 0.703 | 0.698 | 0.709 | 0.703 | 0.709 | 1,501,203 | 0.7056 | -1.52% |
| 1997-01-08 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.320 | 332,000 | 438,240 | 1.3200 | 0.714 | 0.714 | 0.719 | 0.714 | 0.714 | 613,793 | 0.7140 | 0.00% |
| 1997-01-07 | 0 | 1.320 | 1.310 | 1.330 | 1.320 | 1.330 | 1,462,000 | 1,932,060 | 1.3215 | 0.714 | 0.709 | 0.719 | 0.714 | 0.719 | 2,702,906 | 0.7148 | -0.75% |
| 1997-01-06 | 0 | 1.330 | 1.320 | 1.330 | 1.320 | 1.330 | 2,068,000 | 2,744,880 | 1.3273 | 0.719 | 0.714 | 0.719 | 0.714 | 0.719 | 3,823,262 | 0.7179 | 2.31% |
| 1997-01-03 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.320 | 1,376,000 | 1,805,920 | 1.3124 | 0.703 | 0.703 | 0.714 | 0.703 | 0.714 | 2,543,911 | 0.7099 | -2.26% |
| 1997-01-02 | 0 | 1.330 | 1.320 | 1.340 | 1.320 | 1.340 | 1,206,000 | 1,602,160 | 1.3285 | 0.719 | 0.714 | 0.725 | 0.714 | 0.725 | 2,229,620 | 0.7186 | -1.85% |
| 1996-12-31 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 2,108,000 | 2,917,940 | 1.3842 | 0.733 | 0.722 | 0.733 | 0.722 | 0.733 | 4,026,640 | 0.7247 | 1.45% |
| 1996-12-30 | 0 | 1.380 | 1.370 | 1.390 | 1.380 | 1.390 | 1,134,000 | 1,565,060 | 1.3801 | 0.722 | 0.717 | 0.728 | 0.722 | 0.728 | 2,166,134 | 0.7225 | 0.73% |
| 1996-12-27 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.380 | 2,140,000 | 2,947,700 | 1.3774 | 0.717 | 0.717 | 0.722 | 0.717 | 0.722 | 4,087,766 | 0.7211 | -0.72% |
| 1996-12-24 | 0 | 1.380 | 1.370 | 1.380 | 1.360 | 1.380 | 1,552,000 | 2,127,420 | 1.3708 | 0.722 | 0.717 | 0.722 | 0.712 | 0.722 | 2,964,585 | 0.7176 | 0.73% |
| 1996-12-23 | 0 | 1.370 | 1.370 | 1.380 | 1.360 | 1.370 | 1,185,468 | 1,623,708 | 1.3697 | 0.717 | 0.717 | 0.722 | 0.712 | 0.717 | 2,264,447 | 0.7170 | 0.00% |
| 1996-12-20 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.400 | 1,792,000 | 2,467,540 | 1.3770 | 0.717 | 0.717 | 0.722 | 0.717 | 0.733 | 3,423,026 | 0.7209 | 0.00% |
| 1996-12-19 | 0 | 1.370 | 1.360 | 1.370 | 1.360 | 1.410 | 3,978,190 | 5,496,287 | 1.3816 | 0.717 | 0.712 | 0.717 | 0.712 | 0.738 | 7,599,023 | 0.7233 | 0.00% |
| 1996-12-18 | 0 | 1.370 | 1.350 | 1.370 | 1.340 | 1.390 | 5,672,000 | 7,796,320 | 1.3745 | 0.717 | 0.707 | 0.717 | 0.702 | 0.728 | 10,834,490 | 0.7196 | 3.01% |
| 1996-12-17 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.340 | 1,036,000 | 1,385,740 | 1.3376 | 0.696 | 0.696 | 0.702 | 0.696 | 0.702 | 1,978,937 | 0.7002 | -1.48% |
| 1996-12-16 | 0 | 1.350 | 1.350 | 1.360 | 1.350 | 1.370 | 2,024,000 | 2,746,500 | 1.3570 | 0.707 | 0.707 | 0.712 | 0.707 | 0.717 | 3,866,186 | 0.7104 | 3.05% |
| 1996-12-13 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.310 | 941,800 | 1,229,790 | 1.3058 | 0.686 | 0.686 | 0.691 | 0.681 | 0.686 | 1,798,999 | 0.6836 | -0.76% |
| 1996-12-12 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.330 | 634,000 | 837,380 | 1.3208 | 0.691 | 0.691 | 0.696 | 0.686 | 0.696 | 1,211,048 | 0.6915 | 0.76% |
| 1996-12-11 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.360 | 1,978,009 | 2,633,851 | 1.3316 | 0.686 | 0.686 | 0.691 | 0.681 | 0.712 | 3,778,335 | 0.6971 | -2.96% |
| 1996-12-10 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.360 | 1,176,000 | 1,583,300 | 1.3463 | 0.707 | 0.702 | 0.707 | 0.691 | 0.712 | 2,246,361 | 0.7048 | 2.27% |
| 1996-12-09 | 0 | 1.320 | 1.320 | 1.330 | 1.300 | 1.320 | 822,000 | 1,079,700 | 1.3135 | 0.691 | 0.691 | 0.696 | 0.681 | 0.691 | 1,570,161 | 0.6876 | 1.54% |
| 1996-12-06 | 0 | 1.300 | 1.300 | 1.310 | 1.290 | 1.350 | 1,964,000 | 2,575,500 | 1.3114 | 0.681 | 0.681 | 0.686 | 0.675 | 0.707 | 3,751,576 | 0.6865 | -2.99% |
| 1996-12-05 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.370 | 689,966 | 936,456 | 1.3572 | 0.702 | 0.702 | 0.707 | 0.702 | 0.717 | 1,317,953 | 0.7105 | -1.47% |
| 1996-12-04 | 0 | 1.360 | 1.360 | 1.370 | 1.350 | 1.370 | 1,181,133 | 1,603,453 | 1.3576 | 0.712 | 0.712 | 0.717 | 0.707 | 0.717 | 2,256,166 | 0.7107 | -0.73% |
| 1996-12-03 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.380 | 1,118,000 | 1,536,460 | 1.3743 | 0.717 | 0.717 | 0.722 | 0.717 | 0.722 | 2,135,571 | 0.7195 | -0.72% |
| 1996-12-02 | 0 | 1.380 | 1.370 | 1.390 | 1.350 | 1.390 | 2,222,000 | 3,066,420 | 1.3800 | 0.722 | 0.717 | 0.728 | 0.707 | 0.728 | 4,244,400 | 0.7225 | 2.22% |
| 1996-11-29 | 0 | 1.350 | 1.350 | 1.360 | 1.340 | 1.380 | 1,906,000 | 2,584,360 | 1.3559 | 0.707 | 0.707 | 0.712 | 0.702 | 0.722 | 3,640,786 | 0.7098 | -0.74% |
| 1996-11-28 | 0 | 1.360 | 1.350 | 1.360 | 1.350 | 1.430 | 4,647,428 | 6,387,796 | 1.3745 | 0.712 | 0.707 | 0.712 | 0.707 | 0.749 | 8,877,382 | 0.7196 | -4.23% |
| 1996-11-27 | 0 | 1.420 | 1.420 | 1.430 | 1.380 | 1.450 | 10,276,412 | 14,611,838 | 1.4219 | 0.743 | 0.743 | 0.749 | 0.722 | 0.759 | 19,629,704 | 0.7444 | 2.16% |
| 1996-11-26 | 0 | 1.390 | 1.380 | 1.390 | 1.370 | 1.420 | 8,978,000 | 12,492,280 | 1.3914 | 0.728 | 0.722 | 0.728 | 0.717 | 0.743 | 17,149,515 | 0.7284 | 2.21% |
| 1996-11-25 | 0 | 1.360 | 1.350 | 1.360 | 1.310 | 1.380 | 7,099,428 | 9,552,628 | 1.3455 | 0.712 | 0.707 | 0.712 | 0.686 | 0.722 | 13,561,121 | 0.7044 | 3.03% |
| 1996-11-22 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.330 | 1,684,285 | 2,228,642 | 1.3232 | 0.691 | 0.686 | 0.691 | 0.686 | 0.696 | 3,217,272 | 0.6927 | 0.00% |
| 1996-11-21 | 0 | 1.320 | 1.320 | 1.330 | 1.300 | 1.320 | 4,908,000 | 6,437,340 | 1.3116 | 0.691 | 0.691 | 0.696 | 0.681 | 0.691 | 9,375,119 | 0.6866 | 1.54% |
| 1996-11-20 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.320 | 1,364,400 | 1,777,996 | 1.3031 | 0.681 | 0.681 | 0.686 | 0.681 | 0.691 | 2,606,237 | 0.6822 | 0.78% |
| 1996-11-19 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.310 | 1,846,000 | 2,395,100 | 1.2975 | 0.675 | 0.675 | 0.681 | 0.675 | 0.686 | 3,526,176 | 0.6792 | -0.77% |
| 1996-11-18 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.310 | 1,972,000 | 2,571,000 | 1.3038 | 0.681 | 0.681 | 0.686 | 0.681 | 0.686 | 3,766,857 | 0.6825 | -1.52% |
| 1996-11-15 | 0 | 1.320 | 1.300 | 1.320 | 1.310 | 1.320 | 432,000 | 566,740 | 1.3119 | 0.691 | 0.681 | 0.691 | 0.686 | 0.691 | 825,194 | 0.6868 | 0.76% |
| 1996-11-14 | 0 | 1.310 | 1.300 | 1.310 | 1.300 | 1.340 | 1,440,000 | 1,896,200 | 1.3168 | 0.686 | 0.681 | 0.686 | 0.681 | 0.702 | 2,750,646 | 0.6894 | 1.55% |
| 1996-11-13 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 950,000 | 1,226,300 | 1.2908 | 0.675 | 0.675 | 0.681 | 0.675 | 0.681 | 1,814,662 | 0.6758 | 0.78% |
| 1996-11-12 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.310 | 1,016,000 | 1,319,880 | 1.2991 | 0.670 | 0.670 | 0.681 | 0.670 | 0.686 | 1,940,734 | 0.6801 | -2.29% |
| 1996-11-11 | 0 | 1.310 | 1.300 | 1.310 | 1.200 | 1.360 | 1,476,000 | 1,946,960 | 1.3191 | 0.686 | 0.681 | 0.686 | 0.628 | 0.712 | 2,819,412 | 0.6906 | -2.96% |
| 1996-11-08 | 0 | 1.350 | 1.340 | 1.350 | 1.300 | 1.350 | 3,199,933 | 4,233,037 | 1.3229 | 0.707 | 0.702 | 0.707 | 0.681 | 0.707 | 6,112,419 | 0.6925 | 5.47% |
| 1996-11-07 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.310 | 290,000 | 376,200 | 1.2972 | 0.670 | 0.670 | 0.681 | 0.670 | 0.686 | 553,950 | 0.6791 | -2.29% |
| 1996-11-06 | 0 | 1.310 | 1.310 | 1.320 | 1.280 | 1.320 | 760,000 | 984,800 | 1.2958 | 0.686 | 0.686 | 0.691 | 0.670 | 0.691 | 1,451,730 | 0.6784 | 1.55% |
| 1996-11-05 | 0 | 1.290 | 1.280 | 1.290 | 1.260 | 1.290 | 768,000 | 980,520 | 1.2767 | 0.675 | 0.670 | 0.675 | 0.660 | 0.675 | 1,467,011 | 0.6684 | 1.57% |
| 1996-11-04 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.290 | 644,000 | 824,540 | 1.2803 | 0.665 | 0.665 | 0.675 | 0.665 | 0.675 | 1,230,150 | 0.6703 | -1.55% |
| 1996-11-01 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.310 | 1,216,000 | 1,577,660 | 1.2974 | 0.675 | 0.670 | 0.675 | 0.670 | 0.686 | 2,322,768 | 0.6792 | 0.78% |
| 1996-10-31 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.290 | 532,000 | 683,880 | 1.2855 | 0.670 | 0.670 | 0.675 | 0.670 | 0.675 | 1,016,211 | 0.6730 | -0.78% |
| 1996-10-30 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 302,000 | 391,600 | 1.2967 | 0.675 | 0.675 | 0.681 | 0.675 | 0.681 | 576,872 | 0.6788 | 0.00% |
| 1996-10-29 | 0 | 1.290 | 1.300 | 1.310 | 1.290 | 1.300 | 806,000 | 1,045,720 | 1.2974 | 0.675 | 0.681 | 0.686 | 0.675 | 0.681 | 1,539,598 | 0.6792 | -0.77% |
| 1996-10-28 | 0 | 1.300 | 1.290 | 1.310 | 1.300 | 1.320 | 782,000 | 1,023,060 | 1.3083 | 0.681 | 0.675 | 0.686 | 0.681 | 0.691 | 1,493,754 | 0.6849 | -0.76% |
| 1996-10-25 | 0 | 1.310 | 1.310 | 1.320 | 1.290 | 1.330 | 2,215,905 | 2,903,489 | 1.3103 | 0.686 | 0.686 | 0.691 | 0.675 | 0.696 | 4,232,757 | 0.6860 | 1.55% |
| 1996-10-24 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 982,800 | 1,268,064 | 1.2903 | 0.675 | 0.675 | 0.681 | 0.675 | 0.681 | 1,877,316 | 0.6755 | 0.00% |
| 1996-10-23 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 232,000 | 299,700 | 1.2918 | 0.675 | 0.675 | 0.681 | 0.675 | 0.681 | 443,160 | 0.6763 | -0.77% |
| 1996-10-22 | 0 | 1.300 | 1.290 | 1.300 | 1.290 | 1.320 | 508,000 | 660,220 | 1.2996 | 0.681 | 0.675 | 0.681 | 0.675 | 0.691 | 970,367 | 0.6804 | 1.56% |
| 1996-10-18 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.300 | 3,284,000 | 4,246,220 | 1.2930 | 0.670 | 0.670 | 0.681 | 0.670 | 0.681 | 6,273,001 | 0.6769 | -0.78% |
| 1996-10-17 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.310 | 3,058,000 | 3,956,620 | 1.2939 | 0.675 | 0.675 | 0.681 | 0.670 | 0.686 | 5,841,303 | 0.6774 | -0.77% |
| 1996-10-16 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.310 | 2,954,000 | 3,869,300 | 1.3099 | 0.681 | 0.681 | 0.686 | 0.681 | 0.686 | 5,642,645 | 0.6857 | 0.00% |
| 1996-10-15 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.310 | 648,000 | 847,000 | 1.3071 | 0.681 | 0.681 | 0.691 | 0.681 | 0.686 | 1,237,791 | 0.6843 | -0.76% |
| 1996-10-14 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.310 | 2,020,076 | 2,631,333 | 1.3026 | 0.686 | 0.686 | 0.691 | 0.681 | 0.686 | 3,858,691 | 0.6819 | 0.77% |
| 1996-10-11 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.320 | 314,000 | 409,400 | 1.3038 | 0.681 | 0.681 | 0.686 | 0.681 | 0.691 | 599,794 | 0.6826 | -2.26% |
| 1996-10-10 | 0 | 1.330 | 1.320 | 1.330 | 1.310 | 1.330 | 1,690,000 | 2,240,800 | 1.3259 | 0.696 | 0.691 | 0.696 | 0.686 | 0.696 | 3,228,189 | 0.6941 | 2.31% |
| 1996-10-09 | 0 | 1.300 | 1.300 | 1.320 | 1.290 | 1.350 | 3,528,000 | 4,645,500 | 1.3168 | 0.681 | 0.681 | 0.691 | 0.675 | 0.707 | 6,739,083 | 0.6893 | 0.78% |
| 1996-10-08 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.300 | 1,668,019 | 2,159,423 | 1.2946 | 0.675 | 0.675 | 0.681 | 0.670 | 0.681 | 3,186,201 | 0.6777 | -0.77% |
| 1996-10-07 | 0 | 1.300 | 1.290 | 1.300 | 1.290 | 1.310 | 1,550,000 | 2,013,780 | 1.2992 | 0.681 | 0.675 | 0.681 | 0.675 | 0.686 | 2,960,765 | 0.6802 | -0.76% |
| 1996-10-04 | 0 | 1.310 | 1.300 | 1.310 | 1.300 | 1.320 | 944,000 | 1,236,080 | 1.3094 | 0.686 | 0.681 | 0.686 | 0.681 | 0.691 | 1,803,201 | 0.6855 | 0.00% |
| 1996-10-03 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.330 | 1,568,000 | 2,063,680 | 1.3161 | 0.686 | 0.686 | 0.691 | 0.681 | 0.696 | 2,995,148 | 0.6890 | 0.77% |
| 1996-10-02 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.320 | 1,386,000 | 1,817,160 | 1.3111 | 0.681 | 0.681 | 0.686 | 0.681 | 0.691 | 2,647,497 | 0.6864 | -1.52% |
| 1996-10-01 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.330 | 1,222,000 | 1,615,540 | 1.3220 | 0.691 | 0.691 | 0.696 | 0.691 | 0.696 | 2,334,229 | 0.6921 | -0.75% |
| 1996-09-30 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.340 | 708,000 | 941,840 | 1.3303 | 0.696 | 0.696 | 0.702 | 0.696 | 0.702 | 1,352,401 | 0.6964 | 0.76% |
| 1996-09-27 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.320 | 3,288,000 | 4,326,620 | 1.3159 | 0.691 | 0.691 | 0.696 | 0.686 | 0.691 | 6,280,642 | 0.6889 | 0.76% |
| 1996-09-26 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.330 | 2,744,000 | 3,611,020 | 1.3160 | 0.686 | 0.686 | 0.691 | 0.686 | 0.696 | 5,241,509 | 0.6889 | -1.50% |
| 1996-09-25 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.350 | 2,180,239 | 2,901,924 | 1.3310 | 0.696 | 0.696 | 0.702 | 0.696 | 0.707 | 4,164,629 | 0.6968 | -0.75% |
| 1996-09-24 | 0 | 1.340 | 1.330 | 1.340 | 1.330 | 1.360 | 8,355,600 | 11,281,720 | 1.3502 | 0.702 | 0.696 | 0.702 | 0.696 | 0.712 | 15,960,624 | 0.7068 | 0.00% |
| 1996-09-23 | 0 | 1.340 | 1.330 | 1.340 | 1.320 | 1.340 | 5,220,000 | 6,961,280 | 1.3336 | 0.702 | 0.696 | 0.702 | 0.691 | 0.702 | 9,971,092 | 0.6981 | 0.75% |
| 1996-09-20 | 0 | 1.330 | 1.330 | 1.340 | 1.320 | 1.340 | 748,705 | 998,175 | 1.3332 | 0.696 | 0.696 | 0.702 | 0.691 | 0.702 | 1,430,155 | 0.6979 | 0.00% |
| 1996-09-19 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.340 | 942,000 | 1,259,780 | 1.3373 | 0.696 | 0.696 | 0.702 | 0.696 | 0.702 | 1,799,381 | 0.7001 | -0.75% |
| 1996-09-18 | 0 | 1.340 | 1.330 | 1.350 | 1.340 | 1.360 | 722,000 | 968,780 | 1.3418 | 0.702 | 0.696 | 0.707 | 0.702 | 0.712 | 1,379,143 | 0.7025 | -0.74% |
| 1996-09-17 | 0 | 1.350 | 1.350 | 1.360 | 1.340 | 1.360 | 5,210,000 | 7,048,780 | 1.3529 | 0.707 | 0.707 | 0.712 | 0.702 | 0.712 | 9,951,991 | 0.7083 | 0.75% |
| 1996-09-16 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.350 | 7,128,000 | 9,471,720 | 1.3288 | 0.702 | 0.702 | 0.707 | 0.702 | 0.707 | 13,615,699 | 0.6956 | 0.75% |
| 1996-09-13 | 0 | 1.330 | 1.330 | 1.340 | 1.310 | 1.340 | 574,000 | 759,440 | 1.3231 | 0.696 | 0.696 | 0.702 | 0.686 | 0.702 | 1,096,438 | 0.6926 | 0.76% |
| 1996-09-12 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.320 | 2,036,000 | 2,651,040 | 1.3021 | 0.691 | 0.686 | 0.691 | 0.681 | 0.691 | 3,889,108 | 0.6817 | 1.54% |
| 1996-09-11 | 0 | 1.300 | 1.290 | 1.300 | 1.300 | 1.300 | 230,000 | 299,000 | 1.3000 | 0.681 | 0.675 | 0.681 | 0.681 | 0.681 | 439,339 | 0.6806 | 0.78% |
| 1996-09-10 | 0 | 1.340 | 1.350 | 1.370 | 1.340 | 1.350 | 1,410,000 | 1,896,840 | 1.3453 | 0.675 | 0.680 | 0.690 | 0.675 | 0.680 | 2,797,734 | 0.6780 | -0.74% |
| 1996-09-09 | 0 | 1.350 | 1.350 | 1.360 | 1.340 | 1.360 | 820,000 | 1,085,920 | 1.3243 | 0.680 | 0.680 | 0.685 | 0.675 | 0.685 | 1,627,051 | 0.6674 | 2.27% |
| 1996-09-06 | 0 | 1.320 | 1.320 | 1.340 | 1.320 | 1.350 | 1,528,000 | 2,029,420 | 1.3282 | 0.665 | 0.665 | 0.675 | 0.665 | 0.680 | 3,031,871 | 0.6694 | 0.00% |
| 1996-09-05 | 0 | 1.320 | 1.320 | 1.340 | 1.320 | 1.340 | 934,000 | 1,237,900 | 1.3254 | 0.665 | 0.665 | 0.675 | 0.665 | 0.675 | 1,853,251 | 0.6680 | -0.75% |
| 1996-09-04 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.340 | 552,000 | 737,080 | 1.3353 | 0.670 | 0.670 | 0.675 | 0.670 | 0.675 | 1,095,283 | 0.6730 | 0.00% |
| 1996-09-03 | 0 | 1.330 | 1.320 | 1.330 | 1.320 | 1.350 | 490,000 | 653,280 | 1.3332 | 0.670 | 0.665 | 0.670 | 0.665 | 0.680 | 972,262 | 0.6719 | -1.48% |
| 1996-09-02 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.360 | 604,000 | 814,920 | 1.3492 | 0.680 | 0.675 | 0.680 | 0.670 | 0.685 | 1,198,462 | 0.6800 | 0.00% |
| 1996-08-30 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.370 | 452,000 | 614,580 | 1.3597 | 0.680 | 0.680 | 0.690 | 0.680 | 0.690 | 896,862 | 0.6853 | -1.46% |
| 1996-08-29 | 0 | 1.370 | 1.360 | 1.380 | 1.360 | 1.380 | 710,000 | 968,300 | 1.3638 | 0.690 | 0.685 | 0.695 | 0.685 | 0.695 | 1,408,788 | 0.6873 | 0.74% |
| 1996-08-28 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 880,000 | 1,205,080 | 1.3694 | 0.685 | 0.685 | 0.695 | 0.685 | 0.695 | 1,746,104 | 0.6902 | -0.73% |
| 1996-08-27 | 0 | 1.370 | 1.360 | 1.370 | 1.370 | 1.380 | 800,000 | 1,099,000 | 1.3738 | 0.690 | 0.685 | 0.690 | 0.690 | 0.695 | 1,587,367 | 0.6923 | -0.72% |
| 1996-08-23 | 0 | 1.380 | 1.370 | 1.380 | 1.380 | 1.400 | 1,068,000 | 1,481,520 | 1.3872 | 0.695 | 0.690 | 0.695 | 0.695 | 0.706 | 2,119,135 | 0.6991 | -1.43% |
| 1996-08-22 | 0 | 1.400 | 1.400 | 1.410 | 1.400 | 1.410 | 1,812,000 | 2,537,300 | 1.4003 | 0.706 | 0.706 | 0.711 | 0.706 | 0.711 | 3,595,386 | 0.7057 | 0.00% |
| 1996-08-21 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.400 | 4,050,000 | 5,666,200 | 1.3991 | 0.706 | 0.706 | 0.711 | 0.701 | 0.706 | 8,036,045 | 0.7051 | 0.00% |
| 1996-08-20 | 0 | 1.400 | 1.400 | 1.410 | 1.380 | 1.410 | 3,774,952 | 5,243,846 | 1.3891 | 0.706 | 0.706 | 0.711 | 0.695 | 0.711 | 7,490,292 | 0.7001 | 1.45% |
| 1996-08-19 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.390 | 1,900,000 | 2,622,600 | 1.3803 | 0.695 | 0.695 | 0.701 | 0.695 | 0.701 | 3,769,996 | 0.6957 | 0.00% |
| 1996-08-16 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.390 | 948,000 | 1,311,840 | 1.3838 | 0.695 | 0.695 | 0.701 | 0.695 | 0.701 | 1,881,030 | 0.6974 | -0.72% |
| 1996-08-15 | 0 | 1.390 | 1.380 | 1.400 | 1.390 | 1.400 | 400,000 | 556,300 | 1.3908 | 0.701 | 0.695 | 0.706 | 0.701 | 0.706 | 793,683 | 0.7009 | -0.71% |
| 1996-08-14 | 0 | 1.400 | 1.390 | 1.410 | 1.370 | 1.400 | 2,854,011 | 3,946,234 | 1.3827 | 0.706 | 0.701 | 0.711 | 0.690 | 0.706 | 5,662,953 | 0.6969 | 2.19% |
| 1996-08-13 | 0 | 1.370 | 1.360 | 1.380 | 1.350 | 1.390 | 2,910,000 | 3,987,320 | 1.3702 | 0.690 | 0.685 | 0.695 | 0.680 | 0.701 | 5,774,047 | 0.6906 | -1.44% |
| 1996-08-12 | 0 | 1.390 | 1.380 | 1.420 | 1.390 | 1.420 | 1,360,000 | 1,908,400 | 1.4032 | 0.701 | 0.695 | 0.716 | 0.701 | 0.716 | 2,698,524 | 0.7072 | -2.11% |
| 1996-08-09 | 0 | 1.420 | 1.420 | 1.430 | 1.420 | 1.440 | 1,700,000 | 2,432,300 | 1.4308 | 0.716 | 0.716 | 0.721 | 0.716 | 0.726 | 3,373,155 | 0.7211 | -0.70% |
| 1996-08-08 | 0 | 1.430 | 1.430 | 1.440 | 1.420 | 1.450 | 2,726,000 | 3,933,160 | 1.4428 | 0.721 | 0.721 | 0.726 | 0.716 | 0.731 | 5,408,953 | 0.7272 | 0.00% |
| 1996-08-07 | 0 | 1.430 | 1.430 | 1.440 | 1.420 | 1.450 | 2,340,000 | 3,360,480 | 1.4361 | 0.721 | 0.721 | 0.726 | 0.716 | 0.731 | 4,643,048 | 0.7238 | 1.42% |
| 1996-08-06 | 0 | 1.410 | 1.410 | 1.420 | 1.410 | 1.440 | 2,058,000 | 2,926,720 | 1.4221 | 0.711 | 0.711 | 0.716 | 0.711 | 0.726 | 4,083,501 | 0.7167 | -1.40% |
| 1996-08-05 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.470 | 5,536,000 | 8,022,920 | 1.4492 | 0.721 | 0.721 | 0.726 | 0.721 | 0.741 | 10,984,579 | 0.7304 | -2.05% |
| 1996-08-02 | 0 | 1.460 | 1.460 | 1.470 | 1.440 | 1.460 | 9,532,000 | 13,789,660 | 1.4467 | 0.736 | 0.736 | 0.741 | 0.726 | 0.736 | 18,913,476 | 0.7291 | 2.10% |
| 1996-08-01 | 0 | 1.430 | 1.430 | 1.440 | 1.390 | 1.430 | 10,120,000 | 14,377,220 | 1.4207 | 0.721 | 0.721 | 0.726 | 0.701 | 0.721 | 20,080,191 | 0.7160 | 3.62% |
| 1996-07-31 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.400 | 4,023,423 | 5,581,833 | 1.3873 | 0.695 | 0.695 | 0.701 | 0.695 | 0.706 | 7,983,310 | 0.6992 | -0.72% |
| 1996-07-30 | 0 | 1.390 | 1.380 | 1.390 | 1.380 | 1.400 | 3,426,000 | 4,761,240 | 1.3897 | 0.701 | 0.695 | 0.701 | 0.695 | 0.706 | 6,797,899 | 0.7004 | -0.71% |
| 1996-07-29 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.420 | 8,770,000 | 12,292,500 | 1.4017 | 0.706 | 0.701 | 0.706 | 0.701 | 0.716 | 17,401,509 | 0.7064 | 1.45% |
| 1996-07-26 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.400 | 8,600,761 | 11,873,837 | 1.3806 | 0.695 | 0.695 | 0.701 | 0.690 | 0.706 | 17,065,704 | 0.6958 | 1.47% |
| 1996-07-25 | 0 | 1.360 | 1.350 | 1.370 | 1.340 | 1.370 | 3,904,000 | 5,273,920 | 1.3509 | 0.685 | 0.680 | 0.690 | 0.675 | 0.690 | 7,746,350 | 0.6808 | 3.03% |
| 1996-07-24 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.340 | 2,578,000 | 3,418,560 | 1.3261 | 0.665 | 0.665 | 0.670 | 0.660 | 0.675 | 5,115,290 | 0.6683 | 0.00% |
| 1996-07-23 | 0 | 1.320 | 1.310 | 1.330 | 1.310 | 1.340 | 966,346 | 1,279,979 | 1.3246 | 0.665 | 0.660 | 0.670 | 0.660 | 0.675 | 1,917,432 | 0.6675 | -0.75% |
| 1996-07-22 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.350 | 708,000 | 954,220 | 1.3478 | 0.670 | 0.670 | 0.675 | 0.670 | 0.680 | 1,404,820 | 0.6792 | -0.75% |
| 1996-07-19 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.360 | 2,310,000 | 3,113,120 | 1.3477 | 0.675 | 0.675 | 0.680 | 0.675 | 0.685 | 4,583,522 | 0.6792 | 0.00% |
| 1996-07-18 | 0 | 1.340 | 1.330 | 1.350 | 1.330 | 1.390 | 6,049,456 | 8,235,539 | 1.3614 | 0.675 | 0.670 | 0.680 | 0.670 | 0.701 | 12,003,383 | 0.6861 | -1.47% |
| 1996-07-17 | 0 | 1.360 | 1.350 | 1.370 | 1.360 | 1.390 | 1,660,000 | 2,276,600 | 1.3714 | 0.685 | 0.680 | 0.690 | 0.685 | 0.701 | 3,293,786 | 0.6912 | -2.16% |
| 1996-07-16 | 0 | 1.390 | 1.380 | 1.390 | 1.370 | 1.400 | 3,818,000 | 5,295,500 | 1.3870 | 0.701 | 0.695 | 0.701 | 0.690 | 0.706 | 7,575,708 | 0.6990 | -0.71% |
| 1996-07-15 | 0 | 1.400 | 1.390 | 1.400 | 1.340 | 1.420 | 6,748,000 | 9,327,460 | 1.3823 | 0.706 | 0.701 | 0.706 | 0.675 | 0.716 | 13,389,440 | 0.6966 | 6.06% |
| 1996-07-12 | 0 | 1.320 | 1.310 | 1.340 | 1.320 | 1.350 | 2,262,000 | 3,022,360 | 1.3361 | 0.665 | 0.660 | 0.675 | 0.665 | 0.680 | 4,488,280 | 0.6734 | -2.94% |
| 1996-07-11 | 0 | 1.360 | 1.350 | 1.370 | 1.350 | 1.370 | 630,000 | 855,480 | 1.3579 | 0.685 | 0.680 | 0.690 | 0.680 | 0.690 | 1,250,051 | 0.6844 | 0.00% |
| 1996-07-10 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.390 | 634,000 | 870,340 | 1.3728 | 0.685 | 0.685 | 0.690 | 0.685 | 0.701 | 1,257,988 | 0.6919 | -1.45% |
| 1996-07-09 | 0 | 1.380 | 1.380 | 1.390 | 1.360 | 1.390 | 744,072 | 1,022,195 | 1.3738 | 0.695 | 0.695 | 0.701 | 0.685 | 0.701 | 1,476,394 | 0.6924 | 2.22% |
| 1996-07-08 | 0 | 1.350 | 1.350 | 1.360 | 1.330 | 1.360 | 716,000 | 960,380 | 1.3413 | 0.680 | 0.680 | 0.685 | 0.670 | 0.685 | 1,420,693 | 0.6760 | -2.17% |
| 1996-07-05 | 0 | 1.380 | 1.370 | 1.380 | 1.370 | 1.380 | 570,000 | 784,900 | 1.3770 | 0.695 | 0.690 | 0.695 | 0.690 | 0.695 | 1,130,999 | 0.6940 | -0.72% |
| 1996-07-04 | 0 | 1.390 | 1.370 | 1.390 | 1.340 | 1.390 | 1,556,000 | 2,102,180 | 1.3510 | 0.701 | 0.690 | 0.701 | 0.675 | 0.701 | 3,087,429 | 0.6809 | 2.96% |
| 1996-07-03 | 0 | 1.350 | 1.340 | 1.350 | 1.350 | 1.370 | 1,156,000 | 1,571,480 | 1.3594 | 0.680 | 0.675 | 0.680 | 0.680 | 0.690 | 2,293,745 | 0.6851 | 0.00% |
| 1996-07-02 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.380 | 1,560,000 | 2,129,060 | 1.3648 | 0.680 | 0.680 | 0.690 | 0.680 | 0.695 | 3,095,365 | 0.6878 | -2.17% |
| 1996-07-01 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.390 | 400,000 | 553,600 | 1.3840 | 0.695 | 0.695 | 0.701 | 0.695 | 0.701 | 793,683 | 0.6975 | 0.00% |
| 1996-06-28 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.380 | 660,000 | 906,800 | 1.3739 | 0.695 | 0.695 | 0.701 | 0.690 | 0.695 | 1,309,578 | 0.6924 | -0.72% |
| 1996-06-27 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.390 | 500,000 | 690,840 | 1.3817 | 0.701 | 0.701 | 0.706 | 0.695 | 0.701 | 992,104 | 0.6963 | -0.71% |
| 1996-06-26 | 0 | 1.400 | 1.390 | 1.400 | 1.370 | 1.400 | 1,002,000 | 1,383,100 | 1.3803 | 0.706 | 0.701 | 0.706 | 0.690 | 0.706 | 1,988,177 | 0.6957 | 1.45% |
| 1996-06-25 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.380 | 500,000 | 688,600 | 1.3772 | 0.695 | 0.695 | 0.701 | 0.690 | 0.695 | 992,104 | 0.6941 | 0.00% |
| 1996-06-24 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.390 | 250,000 | 345,680 | 1.3827 | 0.695 | 0.695 | 0.701 | 0.690 | 0.701 | 496,052 | 0.6969 | 0.00% |
| 1996-06-21 | 0 | 1.380 | 1.370 | 1.380 | 1.380 | 1.380 | 752,000 | 1,037,760 | 1.3800 | 0.695 | 0.690 | 0.695 | 0.695 | 0.695 | 1,492,125 | 0.6955 | -1.43% |
| 1996-06-19 | 0 | 1.400 | 1.400 | 1.410 | 1.400 | 1.420 | 1,101,200 | 1,551,180 | 1.4086 | 0.706 | 0.706 | 0.711 | 0.706 | 0.716 | 2,185,010 | 0.7099 | 0.72% |
| 1996-06-18 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.400 | 526,000 | 733,840 | 1.3951 | 0.701 | 0.701 | 0.706 | 0.701 | 0.706 | 1,043,694 | 0.7031 | 0.00% |
| 1996-06-14 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.400 | 640,000 | 891,300 | 1.3927 | 0.701 | 0.701 | 0.706 | 0.701 | 0.706 | 1,269,893 | 0.7019 | 0.00% |
| 1996-06-13 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.410 | 1,474,000 | 2,054,660 | 1.3939 | 0.701 | 0.701 | 0.706 | 0.695 | 0.711 | 2,924,723 | 0.7025 | -0.71% |
| 1996-06-12 | 0 | 1.400 | 1.390 | 1.400 | 1.400 | 1.430 | 1,418,000 | 2,008,880 | 1.4167 | 0.706 | 0.701 | 0.706 | 0.706 | 0.721 | 2,813,608 | 0.7140 | 0.00% |
| 1996-06-11 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.400 | 1,182,000 | 1,654,720 | 1.3999 | 0.706 | 0.706 | 0.711 | 0.701 | 0.706 | 2,345,335 | 0.7055 | -0.71% |
| 1996-06-10 | 0 | 1.410 | 1.400 | 1.430 | 1.390 | 1.420 | 982,000 | 1,381,500 | 1.4068 | 0.711 | 0.706 | 0.721 | 0.701 | 0.716 | 1,948,493 | 0.7090 | -0.70% |
| 1996-06-07 | 0 | 1.420 | 1.420 | 1.430 | 1.420 | 1.430 | 1,716,000 | 2,447,420 | 1.4262 | 0.716 | 0.716 | 0.721 | 0.716 | 0.721 | 3,404,902 | 0.7188 | -0.70% |
| 1996-06-06 | 0 | 1.430 | 1.420 | 1.440 | 1.430 | 1.460 | 608,349 | 876,958 | 1.4415 | 0.721 | 0.716 | 0.726 | 0.721 | 0.736 | 1,207,091 | 0.7265 | -0.69% |
| 1996-06-05 | 0 | 1.440 | 1.440 | 1.450 | 1.420 | 1.460 | 1,783,804 | 2,560,471 | 1.4354 | 0.726 | 0.726 | 0.731 | 0.716 | 0.736 | 3,539,439 | 0.7234 | 1.41% |
| 1996-06-04 | 0 | 1.420 | 1.420 | 1.430 | 1.420 | 1.440 | 876,000 | 1,249,380 | 1.4262 | 0.716 | 0.716 | 0.721 | 0.716 | 0.726 | 1,738,167 | 0.7188 | 0.00% |
| 1996-06-03 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.450 | 1,820,466 | 2,610,214 | 1.4338 | 0.716 | 0.716 | 0.726 | 0.716 | 0.731 | 3,612,184 | 0.7226 | -1.39% |
| 1996-05-31 | 0 | 1.440 | 1.430 | 1.440 | 1.440 | 1.480 | 5,046,000 | 7,343,640 | 1.4553 | 0.726 | 0.721 | 0.726 | 0.726 | 0.746 | 10,012,317 | 0.7335 | -1.37% |
| 1996-05-30 | 0 | 1.460 | 1.450 | 1.470 | 1.460 | 1.510 | 9,148,714 | 13,608,622 | 1.4875 | 0.736 | 0.731 | 0.741 | 0.736 | 0.761 | 18,152,957 | 0.7497 | -2.67% |
| 1996-05-29 | 0 | 1.500 | 1.490 | 1.500 | 1.420 | 1.510 | 8,459,718 | 12,414,275 | 1.4675 | 0.756 | 0.751 | 0.756 | 0.716 | 0.761 | 16,785,845 | 0.7396 | 6.38% |
| 1996-05-28 | 0 | 1.410 | 1.400 | 1.410 | 1.410 | 1.450 | 4,818,000 | 6,840,280 | 1.4197 | 0.711 | 0.706 | 0.711 | 0.711 | 0.731 | 9,559,917 | 0.7155 | -2.08% |
| 1996-05-27 | 0 | 1.440 | 1.440 | 1.450 | 1.410 | 1.460 | 7,772,000 | 11,181,440 | 1.4387 | 0.726 | 0.726 | 0.731 | 0.711 | 0.736 | 15,421,269 | 0.7251 | 3.60% |
| 1996-05-24 | 0 | 1.390 | 1.380 | 1.390 | 1.350 | 1.410 | 5,878,000 | 8,146,800 | 1.3860 | 0.701 | 0.695 | 0.701 | 0.680 | 0.711 | 11,663,178 | 0.6985 | 3.73% |
| 1996-05-23 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.350 | 654,000 | 876,760 | 1.3406 | 0.675 | 0.675 | 0.680 | 0.675 | 0.680 | 1,297,672 | 0.6756 | 0.00% |
| 1996-05-22 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.340 | 802,000 | 1,074,680 | 1.3400 | 0.675 | 0.675 | 0.680 | 0.675 | 0.675 | 1,591,335 | 0.6753 | -0.74% |
| 1996-05-21 | 0 | 1.350 | 1.340 | 1.350 | 1.350 | 1.360 | 1,174,238 | 1,587,198 | 1.3517 | 0.680 | 0.675 | 0.680 | 0.680 | 0.685 | 2,329,933 | 0.6812 | 0.00% |
| 1996-05-20 | 0 | 1.350 | 1.350 | 1.360 | 1.350 | 1.370 | 410,000 | 557,300 | 1.3593 | 0.680 | 0.680 | 0.685 | 0.680 | 0.690 | 813,526 | 0.6850 | -1.46% |
| 1996-05-17 | 0 | 1.370 | 1.350 | 1.370 | 1.350 | 1.370 | 1,640,000 | 2,219,300 | 1.3532 | 0.690 | 0.680 | 0.690 | 0.680 | 0.690 | 3,254,102 | 0.6820 | -0.72% |
| 1996-05-16 | 0 | 1.380 | 1.370 | 1.380 | 1.370 | 1.380 | 959,200 | 1,316,720 | 1.3727 | 0.695 | 0.690 | 0.695 | 0.690 | 0.695 | 1,903,253 | 0.6918 | -0.72% |
| 1996-05-15 | 0 | 1.390 | 1.380 | 1.400 | 1.330 | 1.390 | 2,272,000 | 3,096,480 | 1.3629 | 0.701 | 0.695 | 0.706 | 0.670 | 0.701 | 4,508,122 | 0.6869 | 2.96% |
| 1996-05-14 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.350 | 700,000 | 937,500 | 1.3393 | 0.680 | 0.675 | 0.680 | 0.670 | 0.680 | 1,388,946 | 0.6750 | 2.27% |
| 1996-05-13 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.350 | 1,330,000 | 1,779,140 | 1.3377 | 0.665 | 0.665 | 0.670 | 0.665 | 0.680 | 2,638,997 | 0.6742 | -1.49% |
| 1996-05-10 | 0 | 1.340 | 1.330 | 1.340 | 1.330 | 1.350 | 490,000 | 654,400 | 1.3355 | 0.675 | 0.670 | 0.675 | 0.670 | 0.680 | 972,262 | 0.6731 | -0.74% |
| 1996-05-09 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.370 | 650,000 | 873,540 | 1.3439 | 0.680 | 0.675 | 0.680 | 0.670 | 0.690 | 1,289,736 | 0.6773 | 0.00% |
| 1996-05-08 | 0 | 1.350 | 1.350 | 1.370 | 1.330 | 1.350 | 610,000 | 819,200 | 1.3430 | 0.680 | 0.680 | 0.690 | 0.670 | 0.680 | 1,210,367 | 0.6768 | 0.75% |
| 1996-05-07 | 0 | 1.340 | 1.340 | 1.360 | 1.340 | 1.360 | 500,000 | 676,360 | 1.3527 | 0.675 | 0.675 | 0.685 | 0.675 | 0.685 | 992,104 | 0.6817 | -2.19% |
| 1996-05-06 | 0 | 1.370 | 1.360 | 1.370 | 1.330 | 1.380 | 1,080,000 | 1,476,100 | 1.3668 | 0.690 | 0.685 | 0.690 | 0.670 | 0.695 | 2,142,945 | 0.6888 | 0.00% |
| 1996-05-03 | 0 | 1.370 | 1.360 | 1.370 | 1.320 | 1.370 | 1,338,000 | 1,813,680 | 1.3555 | 0.690 | 0.685 | 0.690 | 0.665 | 0.690 | 2,654,871 | 0.6832 | 0.74% |
| 1996-05-02 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.380 | 1,050,000 | 1,438,500 | 1.3700 | 0.685 | 0.685 | 0.690 | 0.685 | 0.695 | 2,083,419 | 0.6905 | -0.73% |
| 1996-05-01 | 0 | 1.370 | 1.360 | 1.370 | 1.350 | 1.380 | 1,442,000 | 1,970,900 | 1.3668 | 0.690 | 0.685 | 0.690 | 0.680 | 0.695 | 2,861,229 | 0.6888 | -1.44% |
| 1996-04-30 | 0 | 1.390 | 1.390 | 1.400 | 1.350 | 1.400 | 894,000 | 1,231,620 | 1.3777 | 0.701 | 0.701 | 0.706 | 0.680 | 0.706 | 1,773,882 | 0.6943 | 2.96% |
| 1996-04-29 | 0 | 1.350 | 1.330 | 1.350 | 1.340 | 1.350 | 875,033 | 1,174,253 | 1.3420 | 0.680 | 0.670 | 0.680 | 0.675 | 0.680 | 1,736,248 | 0.6763 | 0.75% |
| 1996-04-26 | 0 | 1.340 | 1.340 | 1.360 | 1.340 | 1.360 | 1,211,698 | 1,641,470 | 1.3547 | 0.675 | 0.675 | 0.685 | 0.675 | 0.685 | 2,404,262 | 0.6827 | 0.75% |
| 1996-04-25 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.390 | 2,216,000 | 3,022,580 | 1.3640 | 0.670 | 0.670 | 0.680 | 0.670 | 0.701 | 4,397,006 | 0.6874 | -3.62% |
| 1996-04-24 | 0 | 1.380 | 1.380 | 1.390 | 1.380 | 1.400 | 910,000 | 1,264,600 | 1.3897 | 0.695 | 0.695 | 0.701 | 0.695 | 0.706 | 1,805,630 | 0.7004 | -1.43% |
| 1996-04-23 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.420 | 3,266,000 | 4,619,380 | 1.4144 | 0.706 | 0.706 | 0.716 | 0.706 | 0.716 | 6,480,425 | 0.7128 | -1.41% |
| 1996-04-22 | 0 | 1.420 | 1.410 | 1.420 | 1.390 | 1.430 | 4,178,000 | 5,932,040 | 1.4198 | 0.716 | 0.711 | 0.716 | 0.701 | 0.721 | 8,290,023 | 0.7156 | 1.43% |
| 1996-04-19 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.430 | 1,470,000 | 2,069,160 | 1.4076 | 0.706 | 0.695 | 0.706 | 0.695 | 0.721 | 2,916,787 | 0.7094 | 0.72% |
| 1996-04-18 | 0 | 1.390 | 1.380 | 1.390 | 1.380 | 1.390 | 999,600 | 1,386,700 | 1.3873 | 0.701 | 0.695 | 0.701 | 0.695 | 0.701 | 1,983,415 | 0.6991 | -0.71% |
| 1996-04-17 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.430 | 1,393,200 | 1,945,940 | 1.3967 | 0.706 | 0.701 | 0.706 | 0.701 | 0.721 | 2,764,399 | 0.7039 | -0.71% |
| 1996-04-16 | 0 | 1.410 | 1.400 | 1.420 | 1.410 | 1.440 | 4,920,000 | 7,019,240 | 1.4267 | 0.711 | 0.706 | 0.716 | 0.711 | 0.726 | 9,762,306 | 0.7190 | 1.44% |
| 1996-04-15 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.410 | 4,124,080 | 5,784,393 | 1.4026 | 0.701 | 0.701 | 0.706 | 0.701 | 0.711 | 8,183,035 | 0.7069 | 1.46% |
| 1996-04-12 | 0 | 1.370 | 1.370 | 1.380 | 1.360 | 1.370 | 1,032,000 | 1,410,320 | 1.3666 | 0.690 | 0.690 | 0.695 | 0.685 | 0.690 | 2,047,703 | 0.6887 | 0.74% |
| 1996-04-11 | 0 | 1.360 | 1.360 | 1.370 | 1.350 | 1.380 | 2,480,000 | 3,376,360 | 1.3614 | 0.685 | 0.685 | 0.690 | 0.680 | 0.695 | 4,920,837 | 0.6861 | 0.00% |
| 1996-04-10 | 0 | 1.360 | 1.350 | 1.370 | 1.360 | 1.390 | 800,693 | 1,102,808 | 1.3773 | 0.685 | 0.680 | 0.690 | 0.685 | 0.701 | 1,588,742 | 0.6941 | -2.16% |
| 1996-04-09 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.390 | 1,062,000 | 1,469,260 | 1.3835 | 0.701 | 0.695 | 0.701 | 0.685 | 0.701 | 2,107,230 | 0.6972 | -1.42% |
| 1996-04-03 | 0 | 1.410 | 1.400 | 1.420 | 1.380 | 1.430 | 4,698,000 | 6,649,700 | 1.4154 | 0.711 | 0.706 | 0.716 | 0.695 | 0.721 | 9,321,812 | 0.7133 | 2.17% |
| 1996-04-02 | 0 | 1.380 | 1.380 | 1.390 | 1.330 | 1.410 | 1,167,600 | 1,604,248 | 1.3740 | 0.695 | 0.695 | 0.701 | 0.670 | 0.711 | 2,316,762 | 0.6925 | 3.76% |
| 1996-04-01 | 0 | 1.330 | 1.320 | 1.340 | 1.320 | 1.340 | 306,000 | 407,580 | 1.3320 | 0.670 | 0.665 | 0.675 | 0.665 | 0.675 | 607,168 | 0.6713 | -1.48% |
| 1996-03-29 | 0 | 1.350 | 1.340 | 1.360 | 1.350 | 1.380 | 2,980,000 | 4,075,480 | 1.3676 | 0.680 | 0.675 | 0.685 | 0.680 | 0.695 | 5,912,942 | 0.6892 | -0.74% |
| 1996-03-28 | 0 | 1.360 | 1.350 | 1.360 | 1.340 | 1.360 | 688,000 | 929,420 | 1.3509 | 0.685 | 0.680 | 0.685 | 0.675 | 0.685 | 1,365,136 | 0.6808 | 0.00% |
| 1996-03-27 | 0 | 1.360 | 1.360 | 1.380 | 1.350 | 1.370 | 978,000 | 1,330,100 | 1.3600 | 0.685 | 0.685 | 0.695 | 0.680 | 0.690 | 1,940,556 | 0.6854 | -0.73% |
| 1996-03-26 | 0 | 1.370 | 1.360 | 1.380 | 1.350 | 1.400 | 2,366,000 | 3,250,260 | 1.3737 | 0.690 | 0.685 | 0.695 | 0.680 | 0.706 | 4,694,638 | 0.6923 | -2.14% |
| 1996-03-25 | 0 | 1.400 | 1.400 | 1.410 | 1.400 | 1.450 | 3,272,000 | 4,659,480 | 1.4240 | 0.706 | 0.706 | 0.711 | 0.706 | 0.731 | 6,492,331 | 0.7177 | 0.00% |
| 1996-03-22 | 0 | 1.400 | 1.390 | 1.400 | 1.380 | 1.430 | 9,356,000 | 13,096,740 | 1.3998 | 0.706 | 0.701 | 0.706 | 0.695 | 0.721 | 18,564,256 | 0.7055 | 1.45% |
| 1996-03-21 | 0 | 1.380 | 1.370 | 1.380 | 1.370 | 1.390 | 1,752,000 | 2,420,540 | 1.3816 | 0.695 | 0.690 | 0.695 | 0.690 | 0.701 | 3,476,333 | 0.6963 | -0.72% |
| 1996-03-20 | 0 | 1.390 | 1.380 | 1.390 | 1.350 | 1.410 | 3,428,000 | 4,763,420 | 1.3896 | 0.701 | 0.695 | 0.701 | 0.680 | 0.711 | 6,801,867 | 0.7003 | 1.46% |
| 1996-03-19 | 0 | 1.370 | 1.360 | 1.370 | 1.330 | 1.390 | 4,732,000 | 6,409,840 | 1.3546 | 0.690 | 0.685 | 0.690 | 0.670 | 0.701 | 9,389,275 | 0.6827 | 4.58% |
| 1996-03-18 | 0 | 1.310 | 1.300 | 1.320 | 1.280 | 1.310 | 2,280,000 | 2,947,360 | 1.2927 | 0.660 | 0.655 | 0.665 | 0.645 | 0.660 | 4,523,996 | 0.6515 | 2.34% |
| 1996-03-15 | 0 | 1.280 | 1.280 | 1.290 | 1.270 | 1.320 | 2,628,000 | 3,396,700 | 1.2925 | 0.645 | 0.645 | 0.650 | 0.640 | 0.665 | 5,214,500 | 0.6514 | 1.59% |
| 1996-03-14 | 0 | 1.260 | 1.250 | 1.260 | 1.240 | 1.270 | 1,824,000 | 2,287,960 | 1.2544 | 0.635 | 0.630 | 0.635 | 0.625 | 0.640 | 3,619,196 | 0.6322 | 0.80% |
| 1996-03-13 | 0 | 1.250 | 1.240 | 1.250 | 1.240 | 1.300 | 2,896,000 | 3,677,780 | 1.2700 | 0.630 | 0.625 | 0.630 | 0.625 | 0.655 | 5,746,268 | 0.6400 | -4.58% |
| 1996-03-12 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.360 | 6,092,000 | 8,108,540 | 1.3310 | 0.660 | 0.660 | 0.665 | 0.655 | 0.685 | 12,087,799 | 0.6708 | 1.55% |
| 1996-03-11 | 0 | 1.290 | 1.280 | 1.290 | 1.220 | 1.390 | 11,870,000 | 15,469,460 | 1.3032 | 0.650 | 0.645 | 0.650 | 0.615 | 0.701 | 23,552,556 | 0.6568 | -11.64% |
| 1996-03-08 | 0 | 1.460 | 1.450 | 1.470 | 1.400 | 1.470 | 13,227,734 | 19,023,162 | 1.4381 | 0.736 | 0.731 | 0.741 | 0.706 | 0.741 | 26,246,583 | 0.7248 | 4.29% |
| 1996-03-07 | 0 | 1.400 | 1.390 | 1.410 | 1.400 | 1.420 | 3,505,134 | 4,929,751 | 1.4064 | 0.706 | 0.701 | 0.711 | 0.706 | 0.716 | 6,954,917 | 0.7088 | -0.71% |
| 1996-03-06 | 0 | 1.410 | 1.400 | 1.410 | 1.400 | 1.430 | 5,907,074 | 8,330,720 | 1.4103 | 0.711 | 0.706 | 0.711 | 0.706 | 0.721 | 11,720,867 | 0.7108 | -0.70% |
| 1996-03-05 | 0 | 1.420 | 1.420 | 1.430 | 1.410 | 1.450 | 15,947,070 | 22,710,297 | 1.4241 | 0.716 | 0.716 | 0.721 | 0.711 | 0.731 | 31,642,313 | 0.7177 | -1.39% |
| 1996-03-04 | 0 | 1.440 | 1.450 | 1.460 | 1.430 | 1.490 | 17,113,018 | 24,929,836 | 1.4568 | 0.726 | 0.731 | 0.736 | 0.721 | 0.751 | 33,955,797 | 0.7342 | -1.37% |
| 1996-03-01 | 0 | 1.460 | 1.460 | 1.470 | 1.340 | 1.460 | 57,795,493 | 80,791,582 | 1.3979 | 0.736 | 0.736 | 0.741 | 0.675 | 0.736 | 114,678,314 | 0.7045 | 8.15% |
| 1996-02-29 | 0 | 1.350 | 1.350 | 1.360 | 1.320 | 1.360 | 14,855,543 | 19,785,255 | 1.3318 | 0.680 | 0.680 | 0.685 | 0.665 | 0.685 | 29,476,496 | 0.6712 | 3.05% |
| 1996-02-28 | 0 | 1.310 | 1.300 | 1.310 | 1.290 | 1.380 | 33,630,426 | 44,096,307 | 1.3112 | 0.660 | 0.655 | 0.660 | 0.650 | 0.695 | 66,729,780 | 0.6608 | -2.24% |
| 1996-02-27 | 0 | 1.340 | 1.340 | 1.350 | 1.230 | 1.340 | 20,801,871 | 26,625,399 | 1.2800 | 0.675 | 0.675 | 0.680 | 0.620 | 0.675 | 41,275,251 | 0.6451 | 8.94% |
| 1996-02-26 | 0 | 1.230 | 1.220 | 1.230 | 1.200 | 1.230 | 5,180,000 | 6,312,460 | 1.2186 | 0.620 | 0.615 | 0.620 | 0.605 | 0.620 | 10,278,200 | 0.6142 | 2.50% |
| 1996-02-23 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.220 | 1,616,000 | 1,944,100 | 1.2030 | 0.605 | 0.600 | 0.605 | 0.600 | 0.615 | 3,206,481 | 0.6063 | 2.56% |
| 1996-02-22 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.170 | 60,000 | 70,200 | 1.1700 | 0.590 | 0.590 | 0.600 | 0.590 | 0.590 | 119,053 | 0.5897 | -1.68% |
| 1996-02-16 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.200 | 1,266,000 | 1,515,540 | 1.1971 | 0.600 | 0.595 | 0.600 | 0.600 | 0.605 | 2,512,008 | 0.6033 | 1.71% |
| 1996-02-15 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.180 | 126,936 | 148,770 | 1.1720 | 0.590 | 0.590 | 0.600 | 0.590 | 0.595 | 251,868 | 0.5907 | 0.00% |
| 1996-02-14 | 0 | 1.170 | 1.170 | 1.180 | 1.170 | 1.170 | 30,000 | 35,100 | 1.1700 | 0.590 | 0.590 | 0.595 | 0.590 | 0.590 | 59,526 | 0.5897 | -1.68% |
| 1996-02-13 | 0 | 1.190 | 1.170 | 1.200 | 1.170 | 1.200 | 768,000 | 915,060 | 1.1915 | 0.600 | 0.590 | 0.605 | 0.590 | 0.605 | 1,523,872 | 0.6005 | 2.59% |
| 1996-02-12 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.180 | 106,000 | 123,300 | 1.1632 | 0.585 | 0.585 | 0.590 | 0.585 | 0.595 | 210,326 | 0.5862 | -1.69% |
| 1996-02-09 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.200 | 1,744,000 | 2,082,840 | 1.1943 | 0.595 | 0.595 | 0.600 | 0.595 | 0.605 | 3,460,460 | 0.6019 | 0.00% |
| 1996-02-08 | 0 | 1.180 | 1.160 | 1.180 | 1.160 | 1.180 | 306,000 | 358,060 | 1.1701 | 0.595 | 0.585 | 0.595 | 0.585 | 0.595 | 607,168 | 0.5897 | 0.00% |
| 1996-02-07 | 0 | 1.180 | 1.180 | 1.190 | 1.160 | 1.180 | 632,000 | 743,760 | 1.1768 | 0.595 | 0.595 | 0.600 | 0.585 | 0.595 | 1,254,020 | 0.5931 | 0.00% |
| 1996-02-06 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.180 | 1,176,000 | 1,383,380 | 1.1763 | 0.595 | 0.590 | 0.595 | 0.590 | 0.595 | 2,333,429 | 0.5929 | 0.00% |
| 1996-02-05 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.180 | 362,380 | 427,138 | 1.1787 | 0.595 | 0.590 | 0.595 | 0.585 | 0.595 | 719,038 | 0.5940 | 0.85% |
| 1996-02-02 | 0 | 1.170 | 1.160 | 1.170 | 1.170 | 1.180 | 386,000 | 452,880 | 1.1733 | 0.590 | 0.585 | 0.590 | 0.590 | 0.595 | 765,905 | 0.5913 | -0.85% |
| 1996-02-01 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.190 | 731,535 | 862,349 | 1.1788 | 0.595 | 0.590 | 0.595 | 0.590 | 0.600 | 1,451,518 | 0.5941 | -1.67% |
| 1996-01-31 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.200 | 1,950,000 | 2,332,900 | 1.1964 | 0.605 | 0.600 | 0.605 | 0.600 | 0.605 | 3,869,207 | 0.6029 | -1.64% |
| 1996-01-30 | 0 | 1.220 | 1.210 | 1.220 | 1.210 | 1.220 | 1,287,200 | 1,569,040 | 1.2190 | 0.615 | 0.610 | 0.615 | 0.610 | 0.615 | 2,554,073 | 0.6143 | 0.00% |
| 1996-01-29 | 0 | 1.220 | 1.210 | 1.230 | 1.210 | 1.230 | 1,772,000 | 2,157,420 | 1.2175 | 0.615 | 0.610 | 0.620 | 0.610 | 0.620 | 3,516,018 | 0.6136 | -1.61% |
| 1996-01-26 | 0 | 1.240 | 1.220 | 1.240 | 1.220 | 1.240 | 868,000 | 1,062,400 | 1.2240 | 0.625 | 0.615 | 0.625 | 0.615 | 0.625 | 1,722,293 | 0.6169 | 1.64% |
| 1996-01-25 | 0 | 1.220 | 1.210 | 1.230 | 1.220 | 1.240 | 314,000 | 384,580 | 1.2248 | 0.615 | 0.610 | 0.620 | 0.615 | 0.625 | 623,041 | 0.6173 | -1.61% |
| 1996-01-24 | 0 | 1.240 | 1.220 | 1.240 | 1.230 | 1.240 | 858,400 | 1,061,668 | 1.2368 | 0.625 | 0.615 | 0.625 | 0.620 | 0.625 | 1,703,245 | 0.6233 | -0.80% |
| 1996-01-23 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.250 | 1,122,000 | 1,385,160 | 1.2345 | 0.630 | 0.625 | 0.630 | 0.620 | 0.630 | 2,226,282 | 0.6222 | 0.81% |
| 1996-01-22 | 0 | 1.240 | 1.240 | 1.250 | 1.240 | 1.250 | 1,780,000 | 2,221,020 | 1.2478 | 0.625 | 0.625 | 0.630 | 0.625 | 0.630 | 3,531,891 | 0.6288 | 0.00% |
| 1996-01-19 | 0 | 1.240 | 1.230 | 1.240 | 1.230 | 1.240 | 1,760,000 | 2,171,880 | 1.2340 | 0.625 | 0.620 | 0.625 | 0.620 | 0.625 | 3,492,207 | 0.6219 | 1.64% |
| 1996-01-18 | 0 | 1.220 | 1.220 | 1.230 | 1.220 | 1.250 | 1,344,000 | 1,660,280 | 1.2353 | 0.615 | 0.615 | 0.620 | 0.615 | 0.630 | 2,666,776 | 0.6226 | -2.40% |
| 1996-01-17 | 0 | 1.250 | 1.250 | 1.260 | 1.210 | 1.260 | 3,244,000 | 4,026,500 | 1.2412 | 0.630 | 0.630 | 0.635 | 0.610 | 0.635 | 6,436,773 | 0.6255 | 3.31% |
| 1996-01-16 | 0 | 1.210 | 1.200 | 1.210 | 1.200 | 1.220 | 424,000 | 511,640 | 1.2067 | 0.610 | 0.605 | 0.610 | 0.605 | 0.615 | 841,304 | 0.6082 | 0.00% |
| 1996-01-15 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.210 | 1,914,000 | 2,302,400 | 1.2029 | 0.610 | 0.605 | 0.615 | 0.605 | 0.610 | 3,797,775 | 0.6062 | 0.83% |
| 1996-01-12 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.200 | 300,000 | 359,000 | 1.1967 | 0.605 | 0.600 | 0.605 | 0.600 | 0.605 | 595,263 | 0.6031 | 0.00% |
| 1996-01-11 | 0 | 1.200 | 1.180 | 1.200 | 1.130 | 1.200 | 1,372,000 | 1,614,900 | 1.1770 | 0.605 | 0.595 | 0.605 | 0.569 | 0.605 | 2,722,334 | 0.5932 | 2.63% |
| 1996-01-10 | 0 | 1.250 | 1.240 | 1.250 | 1.240 | 1.260 | 1,332,000 | 1,664,780 | 1.2498 | 0.589 | 0.585 | 0.589 | 0.585 | 0.594 | 2,825,406 | 0.5892 | -0.79% |
| 1996-01-09 | 0 | 1.260 | 1.250 | 1.270 | 1.250 | 1.260 | 1,438,047 | 1,802,295 | 1.2533 | 0.594 | 0.589 | 0.599 | 0.589 | 0.594 | 3,050,351 | 0.5908 | 0.00% |
| 1996-01-08 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.270 | 519,004 | 655,805 | 1.2636 | 0.594 | 0.589 | 0.594 | 0.589 | 0.599 | 1,100,899 | 0.5957 | 0.80% |
| 1996-01-05 | 0 | 1.250 | 1.240 | 1.260 | 1.240 | 1.260 | 328,000 | 409,540 | 1.2486 | 0.589 | 0.585 | 0.594 | 0.585 | 0.594 | 695,746 | 0.5886 | -1.57% |
| 1996-01-04 | 0 | 1.270 | 1.250 | 1.270 | 1.260 | 1.280 | 1,085,833 | 1,374,260 | 1.2656 | 0.599 | 0.589 | 0.599 | 0.594 | 0.603 | 2,303,243 | 0.5967 | 0.00% |
| 1996-01-03 | 0 | 1.270 | 1.240 | 1.280 | 1.220 | 1.270 | 1,969,200 | 2,440,024 | 1.2391 | 0.599 | 0.585 | 0.603 | 0.575 | 0.599 | 4,177,020 | 0.5842 | 2.42% |
| 1996-01-02 | 0 | 1.240 | 1.240 | 1.250 | 1.230 | 1.250 | 1,130,400 | 1,402,372 | 1.2406 | 0.585 | 0.585 | 0.589 | 0.580 | 0.589 | 2,397,777 | 0.5849 | 0.81% |
| 1995-12-29 | 0 | 1.230 | 1.210 | 1.230 | 1.190 | 1.230 | 744,429 | 902,065 | 1.2118 | 0.580 | 0.570 | 0.580 | 0.561 | 0.580 | 1,579,065 | 0.5713 | 3.36% |
| 1995-12-28 | 0 | 1.190 | 1.170 | 1.190 | 1.150 | 1.190 | 450,000 | 526,760 | 1.1706 | 0.561 | 0.552 | 0.561 | 0.542 | 0.561 | 954,529 | 0.5519 | 0.85% |
| 1995-12-27 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.200 | 30,000 | 35,600 | 1.1867 | 0.556 | 0.556 | 0.561 | 0.556 | 0.566 | 63,635 | 0.5594 | 0.85% |
| 1995-12-22 | 0 | 1.170 | 1.180 | 1.190 | 1.170 | 1.170 | 50,000 | 58,500 | 1.1700 | 0.552 | 0.556 | 0.561 | 0.552 | 0.552 | 106,059 | 0.5516 | 0.00% |
| 1995-12-21 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.190 | 60,000 | 70,800 | 1.1800 | 0.552 | 0.552 | 0.561 | 0.552 | 0.561 | 127,271 | 0.5563 | -1.68% |
| 1995-12-20 | 0 | 1.190 | 1.180 | 1.200 | 1.180 | 1.200 | 214,000 | 255,900 | 1.1958 | 0.561 | 0.556 | 0.566 | 0.556 | 0.566 | 453,932 | 0.5637 | 0.00% |
| 1995-12-19 | 0 | 1.190 | 1.190 | 1.220 | 1.170 | 1.190 | 94,000 | 110,580 | 1.1764 | 0.561 | 0.561 | 0.575 | 0.552 | 0.561 | 199,391 | 0.5546 | 0.85% |
| 1995-12-18 | 0 | 1.180 | 1.180 | 1.190 | 1.150 | 1.180 | 170,000 | 199,100 | 1.1712 | 0.556 | 0.556 | 0.561 | 0.542 | 0.556 | 360,600 | 0.5521 | 0.00% |
| 1995-12-15 | 0 | 1.180 | 1.180 | 1.200 | 1.150 | 1.180 | 352,000 | 413,000 | 1.1733 | 0.556 | 0.556 | 0.566 | 0.542 | 0.556 | 746,654 | 0.5531 | 0.00% |
| 1995-12-14 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.180 | 270,000 | 318,600 | 1.1800 | 0.556 | 0.556 | 0.561 | 0.556 | 0.556 | 572,718 | 0.5563 | -0.84% |
| 1995-12-13 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.200 | 442,000 | 526,280 | 1.1907 | 0.561 | 0.561 | 0.566 | 0.561 | 0.566 | 937,560 | 0.5613 | -1.65% |
| 1995-12-12 | 0 | 1.210 | 1.200 | 1.210 | 1.180 | 1.210 | 774,000 | 927,920 | 1.1989 | 0.570 | 0.566 | 0.570 | 0.556 | 0.570 | 1,641,790 | 0.5652 | 1.68% |
| 1995-12-11 | 0 | 1.190 | 1.190 | 1.220 | 1.190 | 1.200 | 142,000 | 169,180 | 1.1914 | 0.561 | 0.561 | 0.575 | 0.561 | 0.566 | 301,207 | 0.5617 | -1.65% |
| 1995-12-08 | 0 | 1.210 | 1.200 | 1.220 | 1.190 | 1.210 | 258,000 | 310,960 | 1.2053 | 0.570 | 0.566 | 0.575 | 0.561 | 0.570 | 547,263 | 0.5682 | 0.83% |
| 1995-12-07 | 0 | 1.200 | 1.190 | 1.210 | 1.200 | 1.220 | 118,000 | 141,800 | 1.2017 | 0.566 | 0.561 | 0.570 | 0.566 | 0.575 | 250,299 | 0.5665 | -1.64% |
| 1995-12-06 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.220 | 450,000 | 545,000 | 1.2111 | 0.575 | 0.566 | 0.575 | 0.570 | 0.575 | 954,529 | 0.5710 | 0.00% |
| 1995-12-05 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.220 | 272,000 | 330,320 | 1.2144 | 0.575 | 0.566 | 0.575 | 0.570 | 0.575 | 576,960 | 0.5725 | 0.00% |
| 1995-12-04 | 0 | 1.220 | 1.210 | 1.230 | 1.200 | 1.220 | 1,480,000 | 1,790,800 | 1.2100 | 0.575 | 0.570 | 0.580 | 0.566 | 0.575 | 3,139,340 | 0.5704 | 0.00% |
| 1995-12-01 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.240 | 2,204,000 | 2,681,160 | 1.2165 | 0.575 | 0.566 | 0.575 | 0.570 | 0.585 | 4,675,072 | 0.5735 | -0.81% |
| 1995-11-30 | 0 | 1.230 | 1.220 | 1.240 | 1.190 | 1.240 | 3,702,427 | 4,491,967 | 1.2132 | 0.580 | 0.575 | 0.585 | 0.561 | 0.585 | 7,853,499 | 0.5720 | 3.36% |
| 1995-11-29 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.200 | 170,000 | 203,500 | 1.1971 | 0.561 | 0.561 | 0.566 | 0.561 | 0.566 | 360,600 | 0.5643 | -1.65% |
| 1995-11-28 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.210 | 316,000 | 380,800 | 1.2051 | 0.570 | 0.566 | 0.575 | 0.566 | 0.570 | 670,292 | 0.5681 | 0.83% |
| 1995-11-27 | 0 | 1.200 | 1.190 | 1.210 | 1.180 | 1.200 | 82,000 | 97,160 | 1.1849 | 0.566 | 0.561 | 0.570 | 0.556 | 0.566 | 173,936 | 0.5586 | 1.69% |
| 1995-11-24 | 0 | 1.180 | 1.180 | 1.210 | 1.180 | 1.200 | 60,000 | 71,400 | 1.1900 | 0.556 | 0.556 | 0.570 | 0.556 | 0.566 | 127,271 | 0.5610 | -2.48% |
| 1995-11-23 | 0 | 1.210 | 1.190 | 1.210 | 1.200 | 1.210 | 110,000 | 132,900 | 1.2082 | 0.570 | 0.561 | 0.570 | 0.566 | 0.570 | 233,329 | 0.5696 | 0.00% |
| 1995-11-22 | 0 | 1.210 | 1.180 | 1.210 | 1.210 | 1.210 | 30,000 | 36,300 | 1.2100 | 0.570 | 0.556 | 0.570 | 0.570 | 0.570 | 63,635 | 0.5704 | 0.83% |
| 1995-11-21 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 152,000 | 182,600 | 1.2013 | 0.566 | 0.566 | 0.570 | 0.566 | 0.570 | 322,419 | 0.5663 | 1.69% |
| 1995-11-20 | 0 | 1.180 | 1.180 | 1.210 | 1.160 | 1.180 | 206,000 | 242,100 | 1.1752 | 0.556 | 0.556 | 0.570 | 0.547 | 0.556 | 436,962 | 0.5541 | 0.85% |
| 1995-11-17 | 0 | 1.170 | 1.170 | 1.180 | 1.160 | 1.170 | 270,000 | 315,300 | 1.1678 | 0.552 | 0.552 | 0.556 | 0.547 | 0.552 | 572,718 | 0.5505 | -0.85% |
| 1995-11-16 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.220 | 360,000 | 428,600 | 1.1906 | 0.556 | 0.556 | 0.561 | 0.556 | 0.575 | 763,623 | 0.5613 | -3.28% |
| 1995-11-15 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 100,000 | 120,400 | 1.2040 | 0.575 | 0.566 | 0.575 | 0.566 | 0.575 | 212,118 | 0.5676 | 0.00% |
| 1995-11-14 | 0 | 1.220 | 1.210 | 1.220 | 1.190 | 1.220 | 208,000 | 251,280 | 1.2081 | 0.575 | 0.570 | 0.575 | 0.561 | 0.575 | 441,205 | 0.5695 | 0.83% |
| 1995-11-13 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.210 | 3,224,009 | 3,879,830 | 1.2034 | 0.570 | 0.566 | 0.575 | 0.566 | 0.570 | 6,838,690 | 0.5673 | -0.82% |
| 1995-11-10 | 0 | 1.220 | 1.180 | 1.220 | 1.180 | 1.220 | 332,000 | 396,640 | 1.1947 | 0.575 | 0.556 | 0.575 | 0.556 | 0.575 | 704,230 | 0.5632 | 0.00% |
| 1995-11-09 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 518,000 | 623,480 | 1.2036 | 0.575 | 0.566 | 0.575 | 0.566 | 0.575 | 1,098,769 | 0.5674 | 2.52% |
| 1995-11-08 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.210 | 710,000 | 855,020 | 1.2043 | 0.561 | 0.561 | 0.566 | 0.561 | 0.570 | 1,506,035 | 0.5677 | -4.03% |
| 1995-11-07 | 0 | 1.240 | 1.220 | 1.240 | - | - | 0 | 0 | - | 0.585 | 0.575 | 0.585 | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 1.240 | 1.220 | 1.240 | 1.220 | 1.240 | 140,000 | 171,900 | 1.2279 | 0.585 | 0.575 | 0.585 | 0.575 | 0.585 | 296,965 | 0.5789 | -0.80% |
| 1995-11-03 | 0 | 1.250 | 1.250 | 1.260 | 1.230 | 1.270 | 350,000 | 436,500 | 1.2471 | 0.589 | 0.589 | 0.594 | 0.580 | 0.599 | 742,412 | 0.5879 | -1.57% |
| 1995-11-02 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.270 | 32,000 | 40,420 | 1.2631 | 0.599 | 0.594 | 0.603 | 0.594 | 0.599 | 67,878 | 0.5955 | -0.78% |
| 1995-10-31 | 0 | 1.280 | 1.270 | 1.280 | 1.250 | 1.280 | 1,380,000 | 1,738,060 | 1.2595 | 0.603 | 0.599 | 0.603 | 0.589 | 0.603 | 2,927,223 | 0.5938 | 2.40% |
| 1995-10-30 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.250 | 50,000 | 62,500 | 1.2500 | 0.589 | 0.585 | 0.594 | 0.589 | 0.589 | 106,059 | 0.5893 | -0.79% |
| 1995-10-27 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.270 | 400,000 | 505,900 | 1.2648 | 0.594 | 0.589 | 0.594 | 0.589 | 0.599 | 848,470 | 0.5962 | 0.80% |
| 1995-10-26 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.270 | 440,000 | 552,000 | 1.2545 | 0.589 | 0.585 | 0.594 | 0.589 | 0.599 | 933,317 | 0.5914 | -1.57% |
| 1995-10-25 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.280 | 1,012,000 | 1,292,240 | 1.2769 | 0.599 | 0.594 | 0.603 | 0.594 | 0.603 | 2,146,630 | 0.6020 | 0.00% |
| 1995-10-24 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.270 | 1,020,076 | 1,295,291 | 1.2698 | 0.599 | 0.594 | 0.599 | 0.594 | 0.599 | 2,163,761 | 0.5986 | 0.00% |
| 1995-10-23 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.280 | 940,000 | 1,192,600 | 1.2687 | 0.599 | 0.594 | 0.603 | 0.594 | 0.603 | 1,993,905 | 0.5981 | 0.00% |
| 1995-10-20 | 0 | 1.270 | 1.250 | 1.270 | 1.250 | 1.270 | 2,068,000 | 2,606,600 | 1.2604 | 0.599 | 0.589 | 0.599 | 0.589 | 0.599 | 4,386,592 | 0.5942 | -0.78% |
| 1995-10-19 | 0 | 1.280 | 1.280 | 1.290 | 1.270 | 1.280 | 1,840,000 | 2,350,680 | 1.2775 | 0.603 | 0.603 | 0.608 | 0.599 | 0.603 | 3,902,964 | 0.6023 | -0.78% |
| 1995-10-18 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.320 | 2,184,000 | 2,850,100 | 1.3050 | 0.608 | 0.608 | 0.613 | 0.608 | 0.622 | 4,632,648 | 0.6152 | -2.27% |
| 1995-10-17 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.340 | 4,060,000 | 5,366,580 | 1.3218 | 0.622 | 0.618 | 0.622 | 0.618 | 0.632 | 8,611,974 | 0.6232 | -0.75% |
| 1995-10-16 | 0 | 1.330 | 1.320 | 1.330 | 1.310 | 1.330 | 2,846,000 | 3,770,320 | 1.3248 | 0.627 | 0.622 | 0.627 | 0.618 | 0.627 | 6,036,867 | 0.6245 | 0.00% |
| 1995-10-13 | 0 | 1.330 | 1.320 | 1.330 | 1.280 | 1.330 | 4,646,000 | 6,036,420 | 1.2993 | 0.627 | 0.622 | 0.627 | 0.603 | 0.627 | 9,854,983 | 0.6125 | 3.91% |
| 1995-10-12 | 0 | 1.280 | 1.280 | 1.290 | 1.270 | 1.290 | 4,549,200 | 5,805,672 | 1.2762 | 0.603 | 0.603 | 0.608 | 0.599 | 0.608 | 9,649,654 | 0.6016 | -1.54% |
| 1995-10-11 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 3,536,000 | 4,556,820 | 1.2887 | 0.613 | 0.603 | 0.613 | 0.603 | 0.613 | 7,500,478 | 0.6075 | 0.00% |
| 1995-10-10 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 6,028,000 | 7,752,980 | 1.2862 | 0.613 | 0.603 | 0.613 | 0.603 | 0.613 | 12,786,449 | 0.6063 | 0.00% |
| 1995-10-09 | 0 | 1.300 | 1.300 | 1.310 | 1.250 | 1.300 | 6,719,000 | 8,549,640 | 1.2725 | 0.613 | 0.613 | 0.618 | 0.589 | 0.613 | 14,252,181 | 0.5999 | 2.36% |
| 1995-10-06 | 0 | 1.270 | 1.260 | 1.270 | 1.210 | 1.270 | 5,170,000 | 6,394,480 | 1.2368 | 0.599 | 0.594 | 0.599 | 0.570 | 0.599 | 10,966,480 | 0.5831 | 1.60% |
| 1995-10-05 | 0 | 1.250 | 1.240 | 1.250 | 1.240 | 1.260 | 2,594,000 | 3,243,520 | 1.2504 | 0.589 | 0.585 | 0.589 | 0.585 | 0.594 | 5,502,330 | 0.5895 | 0.00% |
| 1995-10-04 | 0 | 1.250 | 1.240 | 1.250 | 1.250 | 1.260 | 1,176,000 | 1,477,560 | 1.2564 | 0.589 | 0.585 | 0.589 | 0.589 | 0.594 | 2,494,503 | 0.5923 | 0.00% |
| 1995-10-03 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.260 | 550,000 | 689,000 | 1.2527 | 0.589 | 0.585 | 0.594 | 0.589 | 0.594 | 1,166,647 | 0.5906 | 0.81% |
| 1995-10-02 | 0 | 1.240 | 1.220 | 1.250 | 1.220 | 1.280 | 1,832,000 | 2,266,700 | 1.2373 | 0.585 | 0.575 | 0.589 | 0.575 | 0.603 | 3,885,994 | 0.5833 | -3.88% |
| 1995-09-29 | 0 | 1.290 | 1.280 | 1.290 | 1.270 | 1.290 | 2,086,000 | 2,662,340 | 1.2763 | 0.608 | 0.603 | 0.608 | 0.599 | 0.608 | 4,424,773 | 0.6017 | 1.57% |
| 1995-09-28 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.280 | 2,676,000 | 3,382,780 | 1.2641 | 0.599 | 0.599 | 0.603 | 0.594 | 0.603 | 5,676,267 | 0.5960 | 0.00% |
| 1995-09-27 | 0 | 1.270 | 1.260 | 1.270 | 1.250 | 1.270 | 1,030,000 | 1,296,280 | 1.2585 | 0.599 | 0.594 | 0.599 | 0.589 | 0.599 | 2,184,811 | 0.5933 | 1.60% |
| 1995-09-26 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.280 | 2,295,600 | 2,899,940 | 1.2633 | 0.589 | 0.589 | 0.594 | 0.585 | 0.603 | 4,869,372 | 0.5955 | 0.00% |
| 1995-09-25 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.300 | 3,840,000 | 4,884,400 | 1.2720 | 0.589 | 0.585 | 0.594 | 0.589 | 0.613 | 8,145,316 | 0.5997 | -3.10% |
| 1995-09-22 | 0 | 1.290 | 1.280 | 1.290 | 1.210 | 1.290 | 6,577,274 | 8,313,956 | 1.2640 | 0.608 | 0.603 | 0.608 | 0.570 | 0.608 | 13,951,555 | 0.5959 | 5.74% |
| 1995-09-21 | 0 | 1.220 | 1.220 | 1.230 | 1.200 | 1.220 | 1,012,000 | 1,226,580 | 1.2120 | 0.575 | 0.575 | 0.580 | 0.566 | 0.575 | 2,146,630 | 0.5714 | 0.00% |
| 1995-09-20 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.220 | 1,180,000 | 1,434,200 | 1.2154 | 0.575 | 0.566 | 0.575 | 0.570 | 0.575 | 2,502,988 | 0.5730 | 0.00% |
| 1995-09-19 | 0 | 1.220 | 1.200 | 1.220 | 1.170 | 1.220 | 2,912,000 | 3,490,040 | 1.1985 | 0.575 | 0.566 | 0.575 | 0.552 | 0.575 | 6,176,864 | 0.5650 | 0.00% |
| 1995-09-18 | 0 | 1.220 | 1.210 | 1.220 | 1.210 | 1.220 | 3,176,000 | 3,873,220 | 1.2195 | 0.575 | 0.570 | 0.575 | 0.570 | 0.575 | 6,736,855 | 0.5749 | 0.00% |
| 1995-09-15 | 0 | 1.220 | 1.210 | 1.230 | 1.220 | 1.250 | 1,322,000 | 1,630,080 | 1.2330 | 0.575 | 0.570 | 0.580 | 0.575 | 0.589 | 2,804,195 | 0.5813 | -2.40% |
| 1995-09-14 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.250 | 3,380,000 | 4,194,440 | 1.2410 | 0.589 | 0.585 | 0.589 | 0.580 | 0.589 | 7,169,575 | 0.5850 | 0.00% |
| 1995-09-13 | 0 | 1.250 | 1.240 | 1.260 | 1.240 | 1.250 | 1,546,000 | 1,930,500 | 1.2487 | 0.589 | 0.585 | 0.594 | 0.585 | 0.589 | 3,279,338 | 0.5887 | 1.21% |
| 1995-09-12 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.320 | 2,618,000 | 3,439,900 | 1.3139 | 0.582 | 0.582 | 0.587 | 0.582 | 0.591 | 5,845,514 | 0.5885 | 0.00% |
| 1995-09-11 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.310 | 1,916,000 | 2,501,760 | 1.3057 | 0.582 | 0.582 | 0.587 | 0.582 | 0.587 | 4,278,077 | 0.5848 | 0.00% |
| 1995-09-08 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.310 | 1,420,000 | 1,851,840 | 1.3041 | 0.582 | 0.582 | 0.587 | 0.582 | 0.587 | 3,170,600 | 0.5841 | 0.00% |
| 1995-09-07 | 0 | 1.300 | 1.300 | 1.310 | 1.300 | 1.320 | 896,000 | 1,178,060 | 1.3148 | 0.582 | 0.582 | 0.587 | 0.582 | 0.591 | 2,000,604 | 0.5889 | -1.52% |
| 1995-09-06 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.330 | 1,132,000 | 1,488,020 | 1.3145 | 0.591 | 0.587 | 0.591 | 0.582 | 0.596 | 2,527,549 | 0.5887 | 1.54% |
| 1995-09-05 | 0 | 1.300 | 1.310 | 1.320 | 1.300 | 1.310 | 382,000 | 499,100 | 1.3065 | 0.582 | 0.587 | 0.591 | 0.582 | 0.587 | 852,936 | 0.5852 | -0.76% |
| 1995-09-04 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.320 | 1,328,000 | 1,738,060 | 1.3088 | 0.587 | 0.587 | 0.591 | 0.582 | 0.591 | 2,965,181 | 0.5862 | -0.76% |
| 1995-09-01 | 0 | 1.320 | 1.310 | 1.330 | 1.310 | 1.330 | 3,694,000 | 4,875,980 | 1.3200 | 0.591 | 0.587 | 0.596 | 0.587 | 0.596 | 8,248,025 | 0.5912 | 0.00% |
| 1995-08-31 | 0 | 1.320 | 1.310 | 1.330 | 1.320 | 1.330 | 450,000 | 594,580 | 1.3213 | 0.591 | 0.587 | 0.596 | 0.591 | 0.596 | 1,004,768 | 0.5918 | -0.75% |
| 1995-08-30 | 0 | 1.330 | 1.320 | 1.340 | 1.320 | 1.330 | 3,184,109 | 4,222,258 | 1.3260 | 0.596 | 0.591 | 0.600 | 0.591 | 0.596 | 7,109,532 | 0.5939 | 2.31% |
| 1995-08-29 | 0 | 1.300 | 1.290 | 1.310 | 1.290 | 1.320 | 1,770,000 | 2,312,000 | 1.3062 | 0.582 | 0.578 | 0.587 | 0.578 | 0.591 | 3,952,086 | 0.5850 | -1.52% |
| 1995-08-25 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.320 | 1,358,000 | 1,791,900 | 1.3195 | 0.591 | 0.587 | 0.591 | 0.587 | 0.591 | 3,032,165 | 0.5910 | 0.00% |
| 1995-08-24 | 0 | 1.320 | 1.310 | 1.320 | 1.320 | 1.350 | 1,051,649 | 1,395,991 | 1.3274 | 0.591 | 0.587 | 0.591 | 0.591 | 0.605 | 2,348,140 | 0.5945 | -2.22% |
| 1995-08-23 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.400 | 12,117,004 | 16,541,865 | 1.3652 | 0.605 | 0.600 | 0.605 | 0.600 | 0.627 | 27,055,050 | 0.6114 | 0.75% |
| 1995-08-22 | 0 | 1.340 | 1.330 | 1.350 | 1.310 | 1.380 | 7,504,000 | 10,170,240 | 1.3553 | 0.600 | 0.596 | 0.605 | 0.587 | 0.618 | 16,755,057 | 0.6070 | 2.29% |
| 1995-08-21 | 0 | 1.310 | 1.300 | 1.310 | 1.300 | 1.320 | 742,000 | 970,080 | 1.3074 | 0.587 | 0.582 | 0.587 | 0.582 | 0.591 | 1,656,750 | 0.5855 | 0.00% |
| 1995-08-18 | 0 | 1.310 | 1.300 | 1.320 | 1.280 | 1.320 | 2,480,000 | 3,240,220 | 1.3065 | 0.587 | 0.582 | 0.591 | 0.573 | 0.591 | 5,537,386 | 0.5852 | 0.77% |
| 1995-08-17 | 0 | 1.300 | 1.290 | 1.300 | 1.280 | 1.300 | 690,000 | 890,800 | 1.2910 | 0.582 | 0.578 | 0.582 | 0.573 | 0.582 | 1,540,644 | 0.5782 | 0.00% |
| 1995-08-16 | 0 | 1.300 | 1.290 | 1.300 | 1.280 | 1.310 | 740,000 | 963,540 | 1.3021 | 0.582 | 0.578 | 0.582 | 0.573 | 0.587 | 1,652,284 | 0.5832 | 0.00% |
| 1995-08-15 | 0 | 1.300 | 1.280 | 1.310 | 1.270 | 1.300 | 1,130,000 | 1,456,000 | 1.2885 | 0.582 | 0.573 | 0.587 | 0.569 | 0.582 | 2,523,083 | 0.5771 | 1.56% |
| 1995-08-14 | 0 | 1.280 | 1.270 | 1.290 | 1.250 | 1.280 | 666,000 | 842,860 | 1.2656 | 0.573 | 0.569 | 0.578 | 0.560 | 0.573 | 1,487,056 | 0.5668 | 2.40% |
| 1995-08-11 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.250 | 98,000 | 121,460 | 1.2394 | 0.560 | 0.555 | 0.560 | 0.551 | 0.560 | 218,816 | 0.5551 | 0.00% |
| 1995-08-10 | 0 | 1.250 | 1.250 | 1.270 | 1.250 | 1.250 | 30,000 | 37,500 | 1.2500 | 0.560 | 0.560 | 0.569 | 0.560 | 0.560 | 66,985 | 0.5598 | -1.57% |
| 1995-08-09 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.280 | 516,000 | 654,580 | 1.2686 | 0.569 | 0.564 | 0.573 | 0.564 | 0.573 | 1,152,133 | 0.5681 | 0.00% |
| 1995-08-08 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.290 | 130,000 | 166,440 | 1.2803 | 0.569 | 0.569 | 0.578 | 0.569 | 0.578 | 290,266 | 0.5734 | -0.78% |
| 1995-08-07 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.290 | 72,000 | 92,860 | 1.2897 | 0.573 | 0.573 | 0.582 | 0.573 | 0.578 | 160,763 | 0.5776 | -1.54% |
| 1995-08-04 | 0 | 1.300 | 1.290 | 1.300 | 1.290 | 1.300 | 280,000 | 362,400 | 1.2943 | 0.582 | 0.578 | 0.582 | 0.578 | 0.582 | 625,189 | 0.5797 | 0.78% |
| 1995-08-03 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.310 | 410,000 | 533,500 | 1.3012 | 0.578 | 0.578 | 0.582 | 0.578 | 0.587 | 915,455 | 0.5828 | -1.53% |
| 1995-08-02 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.320 | 392,502 | 514,448 | 1.3107 | 0.587 | 0.587 | 0.591 | 0.582 | 0.591 | 876,385 | 0.5870 | 0.00% |
| 1995-08-01 | 0 | 1.310 | 1.310 | 1.320 | 1.310 | 1.320 | 234,000 | 308,040 | 1.3164 | 0.587 | 0.587 | 0.591 | 0.587 | 0.591 | 522,479 | 0.5896 | -0.76% |
| 1995-07-31 | 0 | 1.320 | 1.310 | 1.330 | 1.310 | 1.330 | 800,400 | 1,056,404 | 1.3198 | 0.591 | 0.587 | 0.596 | 0.587 | 0.596 | 1,787,147 | 0.5911 | 0.00% |
| 1995-07-28 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.320 | 902,000 | 1,188,640 | 1.3178 | 0.591 | 0.587 | 0.591 | 0.587 | 0.591 | 2,014,001 | 0.5902 | -0.75% |
| 1995-07-27 | 0 | 1.330 | 1.320 | 1.330 | 1.310 | 1.340 | 806,000 | 1,064,020 | 1.3201 | 0.596 | 0.591 | 0.596 | 0.587 | 0.600 | 1,799,650 | 0.5912 | 0.76% |
| 1995-07-26 | 0 | 1.320 | 1.310 | 1.330 | 1.310 | 1.360 | 960,000 | 1,270,100 | 1.3230 | 0.591 | 0.587 | 0.596 | 0.587 | 0.609 | 2,143,504 | 0.5925 | -0.75% |
| 1995-07-25 | 0 | 1.330 | 1.320 | 1.340 | 1.310 | 1.350 | 1,260,000 | 1,676,500 | 1.3306 | 0.596 | 0.591 | 0.600 | 0.587 | 0.605 | 2,813,349 | 0.5959 | 0.00% |
| 1995-07-24 | 0 | 1.330 | 1.320 | 1.340 | 1.330 | 1.370 | 736,000 | 991,140 | 1.3467 | 0.596 | 0.591 | 0.600 | 0.596 | 0.614 | 1,643,353 | 0.6031 | 0.76% |
| 1995-07-21 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.350 | 778,000 | 1,030,520 | 1.3246 | 0.591 | 0.591 | 0.596 | 0.587 | 0.605 | 1,737,131 | 0.5932 | -2.22% |
| 1995-07-20 | 0 | 1.350 | 1.340 | 1.360 | 1.320 | 1.350 | 1,602,000 | 2,145,900 | 1.3395 | 0.605 | 0.600 | 0.609 | 0.591 | 0.605 | 3,576,972 | 0.5999 | -1.46% |
| 1995-07-19 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.420 | 1,782,000 | 2,500,380 | 1.4031 | 0.614 | 0.614 | 0.618 | 0.614 | 0.636 | 3,978,880 | 0.6284 | -2.14% |
| 1995-07-18 | 0 | 1.400 | 1.400 | 1.420 | 1.370 | 1.400 | 1,404,000 | 1,948,980 | 1.3882 | 0.627 | 0.627 | 0.636 | 0.614 | 0.627 | 3,134,875 | 0.6217 | 2.19% |
| 1995-07-17 | 0 | 1.370 | 1.370 | 1.380 | 1.340 | 1.370 | 1,368,000 | 1,852,320 | 1.3540 | 0.614 | 0.614 | 0.618 | 0.600 | 0.614 | 3,054,493 | 0.6064 | 0.74% |
| 1995-07-14 | 0 | 1.360 | 1.350 | 1.360 | 1.350 | 1.370 | 1,016,400 | 1,379,216 | 1.3570 | 0.609 | 0.605 | 0.609 | 0.605 | 0.614 | 2,269,435 | 0.6077 | 0.74% |
| 1995-07-13 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.360 | 488,000 | 658,380 | 1.3491 | 0.605 | 0.600 | 0.605 | 0.596 | 0.609 | 1,089,615 | 0.6042 | 1.50% |
| 1995-07-12 | 0 | 1.330 | 1.330 | 1.350 | 1.310 | 1.330 | 224,000 | 295,420 | 1.3188 | 0.596 | 0.596 | 0.605 | 0.587 | 0.596 | 500,151 | 0.5907 | 0.76% |
| 1995-07-11 | 0 | 1.320 | 1.320 | 1.340 | 1.300 | 1.350 | 1,226,000 | 1,637,960 | 1.3360 | 0.591 | 0.591 | 0.600 | 0.582 | 0.605 | 2,737,433 | 0.5984 | 2.33% |
| 1995-07-10 | 0 | 1.290 | 1.280 | 1.300 | 1.260 | 1.290 | 490,000 | 625,200 | 1.2759 | 0.578 | 0.573 | 0.582 | 0.564 | 0.578 | 1,094,080 | 0.5714 | 2.38% |
| 1995-07-07 | 0 | 1.260 | 1.260 | 1.270 | 1.250 | 1.270 | 216,161 | 271,532 | 1.2562 | 0.564 | 0.564 | 0.569 | 0.560 | 0.569 | 482,648 | 0.5626 | 0.80% |
| 1995-07-06 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.250 | 104,000 | 130,000 | 1.2500 | 0.560 | 0.555 | 0.564 | 0.560 | 0.560 | 232,213 | 0.5598 | -0.79% |
| 1995-07-05 | 0 | 1.260 | 1.260 | 1.270 | 1.250 | 1.270 | 252,000 | 318,620 | 1.2644 | 0.564 | 0.564 | 0.569 | 0.560 | 0.569 | 562,670 | 0.5663 | 0.80% |
| 1995-07-04 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.280 | 298,000 | 374,640 | 1.2572 | 0.560 | 0.555 | 0.564 | 0.560 | 0.573 | 665,379 | 0.5630 | -2.34% |
| 1995-07-03 | 0 | 1.280 | 1.250 | 1.290 | 1.280 | 1.280 | 150,000 | 192,000 | 1.2800 | 0.573 | 0.560 | 0.578 | 0.573 | 0.573 | 334,923 | 0.5733 | 0.79% |
| 1995-06-30 | 0 | 1.270 | 1.260 | 1.270 | 1.230 | 1.300 | 640,000 | 811,200 | 1.2675 | 0.569 | 0.564 | 0.569 | 0.551 | 0.582 | 1,429,003 | 0.5677 | 3.25% |
| 1995-06-29 | 0 | 1.230 | 1.230 | 1.240 | 1.220 | 1.240 | 362,000 | 445,800 | 1.2315 | 0.551 | 0.551 | 0.555 | 0.546 | 0.555 | 808,280 | 0.5515 | 2.50% |
| 1995-06-28 | 0 | 1.200 | 1.200 | 1.220 | 1.180 | 1.180 | 10,000 | 11,800 | 1.1800 | 0.537 | 0.537 | 0.546 | 0.528 | 0.528 | 22,328 | 0.5285 | 0.84% |
| 1995-06-27 | 0 | 1.190 | 1.190 | 1.220 | 1.180 | 1.200 | 100,000 | 119,460 | 1.1946 | 0.533 | 0.533 | 0.546 | 0.528 | 0.537 | 223,282 | 0.5350 | -0.83% |
| 1995-06-26 | 0 | 1.200 | 1.190 | 1.230 | 1.170 | 1.200 | 102,000 | 121,800 | 1.1941 | 0.537 | 0.533 | 0.551 | 0.524 | 0.537 | 227,747 | 0.5348 | 0.84% |
| 1995-06-23 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.200 | 50,000 | 59,720 | 1.1944 | 0.533 | 0.533 | 0.537 | 0.533 | 0.537 | 111,641 | 0.5349 | 0.00% |
| 1995-06-22 | 0 | 1.190 | 1.180 | 1.200 | 1.190 | 1.200 | 100,000 | 119,700 | 1.1970 | 0.533 | 0.528 | 0.537 | 0.533 | 0.537 | 223,282 | 0.5361 | 0.85% |
| 1995-06-21 | 0 | 1.180 | 1.180 | 1.200 | 1.160 | 1.190 | 70,000 | 82,700 | 1.1814 | 0.528 | 0.528 | 0.537 | 0.520 | 0.533 | 156,297 | 0.5291 | -0.84% |
| 1995-06-20 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.190 | 144,000 | 171,160 | 1.1886 | 0.533 | 0.533 | 0.537 | 0.528 | 0.533 | 321,526 | 0.5323 | 0.00% |
| 1995-06-16 | 0 | 1.190 | 1.190 | 1.200 | - | - | 0 | 0 | - | 0.533 | 0.533 | 0.537 | - | - | 0 | - | 0.00% |
| 1995-06-15 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.190 | 170,000 | 202,300 | 1.1900 | 0.533 | 0.533 | 0.537 | 0.533 | 0.533 | 379,579 | 0.5330 | -0.83% |
| 1995-06-14 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.200 | 150,000 | 180,000 | 1.2000 | 0.537 | 0.537 | 0.542 | 0.537 | 0.537 | 334,923 | 0.5374 | 0.00% |
| 1995-06-13 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.200 | 118,000 | 140,900 | 1.1941 | 0.537 | 0.537 | 0.542 | 0.533 | 0.537 | 263,472 | 0.5348 | 0.84% |
| 1995-06-12 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.190 | 60,000 | 70,900 | 1.1817 | 0.533 | 0.533 | 0.537 | 0.528 | 0.533 | 133,969 | 0.5292 | -1.65% |
| 1995-06-09 | 0 | 1.210 | 1.190 | 1.210 | 1.170 | 1.210 | 111,200 | 131,892 | 1.1861 | 0.542 | 0.533 | 0.542 | 0.524 | 0.542 | 248,289 | 0.5312 | 1.68% |
| 1995-06-08 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.190 | 176,000 | 209,440 | 1.1900 | 0.533 | 0.528 | 0.533 | 0.533 | 0.533 | 392,976 | 0.5330 | 0.00% |
| 1995-06-07 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.190 | 222,000 | 263,460 | 1.1868 | 0.533 | 0.533 | 0.537 | 0.528 | 0.533 | 495,685 | 0.5315 | 0.85% |
| 1995-06-06 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.190 | 254,000 | 301,220 | 1.1859 | 0.528 | 0.528 | 0.533 | 0.528 | 0.533 | 567,135 | 0.5311 | -0.84% |
| 1995-06-05 | 0 | 1.190 | 1.170 | 1.200 | 1.180 | 1.190 | 96,123 | 114,315 | 1.1893 | 0.533 | 0.524 | 0.537 | 0.528 | 0.533 | 214,625 | 0.5326 | 0.00% |
| 1995-06-01 | 0 | 1.190 | 1.180 | 1.200 | 1.180 | 1.190 | 280,000 | 330,900 | 1.1818 | 0.533 | 0.528 | 0.537 | 0.528 | 0.533 | 625,189 | 0.5293 | 0.85% |
| 1995-05-31 | 0 | 1.180 | 1.180 | 1.190 | 1.160 | 1.180 | 40,000 | 46,800 | 1.1700 | 0.528 | 0.528 | 0.533 | 0.520 | 0.528 | 89,313 | 0.5240 | 0.00% |
| 1995-05-30 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.200 | 60,000 | 71,800 | 1.1967 | 0.528 | 0.528 | 0.537 | 0.528 | 0.537 | 133,969 | 0.5359 | 0.00% |
| 1995-05-29 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.190 | 200,000 | 236,500 | 1.1825 | 0.528 | 0.528 | 0.537 | 0.528 | 0.533 | 446,563 | 0.5296 | 0.00% |
| 1995-05-26 | 0 | 1.180 | 1.180 | 1.200 | 1.170 | 1.170 | 50,000 | 58,500 | 1.1700 | 0.528 | 0.528 | 0.537 | 0.524 | 0.524 | 111,641 | 0.5240 | 0.00% |
| 1995-05-25 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.180 | 100,000 | 118,000 | 1.1800 | 0.528 | 0.528 | 0.537 | 0.528 | 0.528 | 223,282 | 0.5285 | -1.67% |
| 1995-05-24 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.210 | 316,000 | 378,960 | 1.1992 | 0.537 | 0.533 | 0.537 | 0.533 | 0.542 | 705,570 | 0.5371 | -1.64% |
| 1995-05-23 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.220 | 1,175,190 | 1,406,817 | 1.1971 | 0.546 | 0.537 | 0.546 | 0.537 | 0.546 | 2,623,984 | 0.5361 | 1.67% |
| 1995-05-22 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 186,000 | 223,400 | 1.2011 | 0.537 | 0.537 | 0.542 | 0.537 | 0.542 | 415,304 | 0.5379 | 0.00% |
| 1995-05-19 | 0 | 1.200 | 1.190 | 1.210 | - | - | 0 | 0 | - | 0.537 | 0.533 | 0.542 | - | - | 0 | - | 0.00% |
| 1995-05-18 | 0 | 1.200 | 1.190 | 1.210 | 1.200 | 1.210 | 940,000 | 1,128,500 | 1.2005 | 0.537 | 0.533 | 0.542 | 0.537 | 0.542 | 2,098,848 | 0.5377 | -0.83% |
| 1995-05-17 | 0 | 1.210 | 1.210 | 1.230 | 1.210 | 1.220 | 240,000 | 290,900 | 1.2121 | 0.542 | 0.542 | 0.551 | 0.542 | 0.546 | 535,876 | 0.5428 | 0.00% |
| 1995-05-16 | 0 | 1.210 | 1.210 | 1.230 | 1.210 | 1.210 | 130,000 | 157,300 | 1.2100 | 0.542 | 0.542 | 0.551 | 0.542 | 0.542 | 290,266 | 0.5419 | 0.00% |
| 1995-05-15 | 0 | 1.210 | 1.210 | 1.220 | 1.210 | 1.240 | 590,000 | 718,700 | 1.2181 | 0.542 | 0.542 | 0.546 | 0.542 | 0.555 | 1,317,362 | 0.5456 | 0.00% |
| 1995-05-12 | 0 | 1.210 | 1.210 | 1.220 | 1.210 | 1.210 | 762,214 | 922,243 | 1.2100 | 0.542 | 0.542 | 0.546 | 0.542 | 0.542 | 1,701,884 | 0.5419 | 0.00% |
| 1995-05-11 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.210 | 386,000 | 466,760 | 1.2092 | 0.542 | 0.537 | 0.546 | 0.537 | 0.542 | 861,867 | 0.5416 | -1.63% |
| 1995-05-10 | 0 | 1.230 | 1.230 | 1.240 | 1.200 | 1.230 | 128,000 | 155,180 | 1.2123 | 0.551 | 0.551 | 0.555 | 0.537 | 0.551 | 285,801 | 0.5430 | 2.50% |
| 1995-05-09 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.200 | 582,000 | 698,400 | 1.2000 | 0.537 | 0.537 | 0.542 | 0.537 | 0.537 | 1,299,499 | 0.5374 | 0.00% |
| 1995-05-08 | 0 | 1.200 | 1.190 | 1.210 | 1.180 | 1.200 | 306,000 | 362,440 | 1.1844 | 0.537 | 0.533 | 0.542 | 0.528 | 0.537 | 683,242 | 0.5305 | 1.69% |
| 1995-05-05 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.180 | 120,000 | 141,600 | 1.1800 | 0.528 | 0.528 | 0.537 | 0.528 | 0.528 | 267,938 | 0.5285 | -0.84% |
| 1995-05-04 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.200 | 284,000 | 338,100 | 1.1905 | 0.533 | 0.533 | 0.537 | 0.533 | 0.537 | 634,120 | 0.5332 | -0.83% |
| 1995-05-03 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.200 | 796,000 | 948,500 | 1.1916 | 0.537 | 0.537 | 0.542 | 0.533 | 0.537 | 1,777,322 | 0.5337 | 1.69% |
| 1995-05-02 | 0 | 1.180 | 1.180 | 1.190 | 1.170 | 1.180 | 510,000 | 601,000 | 1.1784 | 0.528 | 0.528 | 0.533 | 0.524 | 0.528 | 1,138,737 | 0.5278 | -0.84% |
| 1995-05-01 | 0 | 1.190 | 1.180 | 1.200 | 1.170 | 1.200 | 540,000 | 637,700 | 1.1809 | 0.533 | 0.528 | 0.537 | 0.524 | 0.537 | 1,205,721 | 0.5289 | 0.85% |
| 1995-04-28 | 0 | 1.180 | 1.140 | 1.200 | 1.160 | 1.210 | 720,000 | 848,620 | 1.1786 | 0.528 | 0.511 | 0.537 | 0.520 | 0.542 | 1,607,628 | 0.5279 | 0.00% |
| 1995-04-27 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.190 | 386,000 | 450,440 | 1.1669 | 0.528 | 0.524 | 0.528 | 0.520 | 0.533 | 861,867 | 0.5226 | 1.72% |
| 1995-04-26 | 0 | 1.160 | 1.160 | 1.170 | 1.150 | 1.160 | 220,000 | 254,300 | 1.1559 | 0.520 | 0.520 | 0.524 | 0.515 | 0.520 | 491,220 | 0.5177 | -1.69% |
| 1995-04-25 | 0 | 1.180 | 1.180 | 1.190 | 1.170 | 1.190 | 88,000 | 103,760 | 1.1791 | 0.528 | 0.528 | 0.533 | 0.524 | 0.533 | 196,488 | 0.5281 | 2.61% |
| 1995-04-24 | 0 | 1.150 | 1.160 | 1.170 | 1.150 | 1.200 | 398,000 | 467,620 | 1.1749 | 0.515 | 0.520 | 0.524 | 0.515 | 0.537 | 888,661 | 0.5262 | -2.54% |
| 1995-04-21 | 0 | 1.180 | 1.170 | 1.190 | 1.170 | 1.180 | 140,000 | 164,800 | 1.1771 | 0.528 | 0.524 | 0.533 | 0.524 | 0.528 | 312,594 | 0.5272 | -2.48% |
| 1995-04-20 | 0 | 1.210 | 1.210 | 1.220 | 1.170 | 1.200 | 228,000 | 269,900 | 1.1838 | 0.542 | 0.542 | 0.546 | 0.524 | 0.537 | 509,082 | 0.5302 | 0.83% |
| 1995-04-19 | 0 | 1.200 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.537 | 0.520 | 0.537 | - | - | 0 | - | 0.00% |
| 1995-04-18 | 0 | 1.200 | - | 1.200 | 1.200 | 1.200 | 30,000 | 36,000 | 1.2000 | 0.537 | - | 0.537 | 0.537 | 0.537 | 66,985 | 0.5374 | 0.00% |
| 1995-04-13 | 0 | 1.200 | 1.170 | - | 1.150 | 1.200 | 244,000 | 283,900 | 1.1635 | 0.537 | 0.524 | - | 0.515 | 0.537 | 544,807 | 0.5211 | 4.35% |
| 1995-04-12 | 0 | 1.150 | 1.140 | 1.150 | - | - | 0 | 0 | - | 0.515 | 0.511 | 0.515 | - | - | 0 | - | 0.00% |
| 1995-04-11 | 0 | 1.150 | 1.140 | 1.160 | 1.120 | 1.150 | 264,000 | 300,220 | 1.1372 | 0.515 | 0.511 | 0.520 | 0.502 | 0.515 | 589,464 | 0.5093 | 1.77% |
| 1995-04-10 | 0 | 1.130 | 1.120 | 1.130 | 1.110 | 1.140 | 430,000 | 484,200 | 1.1260 | 0.506 | 0.502 | 0.506 | 0.497 | 0.511 | 960,111 | 0.5043 | -1.74% |
| 1995-04-07 | 0 | 1.150 | 1.140 | 1.150 | 1.130 | 1.150 | 104,000 | 119,520 | 1.1492 | 0.515 | 0.511 | 0.515 | 0.506 | 0.515 | 232,213 | 0.5147 | 0.00% |
| 1995-04-06 | 0 | 1.150 | 1.130 | 1.180 | 1.150 | 1.150 | 50,000 | 57,500 | 1.1500 | 0.515 | 0.506 | 0.528 | 0.515 | 0.515 | 111,641 | 0.5150 | -4.17% |
| 1995-04-04 | 0 | 1.200 | - | 1.200 | 1.190 | 1.200 | 100,000 | 119,600 | 1.1960 | 0.537 | - | 0.537 | 0.533 | 0.537 | 223,282 | 0.5356 | 0.84% |
| 1995-04-03 | 0 | 1.190 | - | 1.190 | - | - | 1,200 | 1,296 | 1.0800 | 0.533 | - | 0.533 | - | - | 2,679 | 0.4837 | 0.00% |
| 1995-03-31 | 0 | 1.190 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.533 | 0.520 | 0.537 | - | - | 0 | - | 0.00% |
| 1995-03-30 | 0 | 1.190 | 1.180 | 1.200 | 1.190 | 1.200 | 160,000 | 191,100 | 1.1944 | 0.533 | 0.528 | 0.537 | 0.533 | 0.537 | 357,251 | 0.5349 | -1.65% |
| 1995-03-29 | 0 | 1.210 | 1.200 | 1.210 | 1.200 | 1.230 | 272,000 | 331,160 | 1.2175 | 0.542 | 0.537 | 0.542 | 0.537 | 0.551 | 607,326 | 0.5453 | 0.83% |
| 1995-03-28 | 0 | 1.200 | 1.180 | 1.210 | 1.160 | 1.220 | 296,000 | 352,060 | 1.1894 | 0.537 | 0.528 | 0.542 | 0.520 | 0.546 | 660,914 | 0.5327 | 1.69% |
| 1995-03-27 | 0 | 1.180 | 1.160 | 1.180 | 1.180 | 1.180 | 96,000 | 113,280 | 1.1800 | 0.528 | 0.520 | 0.528 | 0.528 | 0.528 | 214,350 | 0.5285 | 0.00% |
| 1995-03-24 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.180 | 102,000 | 120,260 | 1.1790 | 0.528 | 0.524 | 0.528 | 0.524 | 0.528 | 227,747 | 0.5280 | 0.00% |
| 1995-03-23 | 0 | 1.180 | 1.160 | - | 1.160 | 1.180 | 488,000 | 567,980 | 1.1639 | 0.528 | 0.520 | - | 0.520 | 0.528 | 1,089,615 | 0.5213 | 1.72% |
| 1995-03-22 | 0 | 1.160 | 1.140 | - | 1.130 | 1.160 | 54,000 | 61,940 | 1.1470 | 0.520 | 0.511 | - | 0.506 | 0.520 | 120,572 | 0.5137 | 0.87% |
| 1995-03-21 | 0 | 1.150 | 1.140 | 1.160 | 1.140 | 1.150 | 160,000 | 183,000 | 1.1438 | 0.515 | 0.511 | 0.520 | 0.511 | 0.515 | 357,251 | 0.5122 | 1.77% |
| 1995-03-20 | 0 | 1.130 | 1.130 | 1.140 | 1.130 | 1.130 | 104,000 | 117,520 | 1.1300 | 0.506 | 0.506 | 0.511 | 0.506 | 0.506 | 232,213 | 0.5061 | 0.00% |
| 1995-03-17 | 0 | 1.130 | 1.120 | 1.140 | 1.130 | 1.130 | 140,000 | 158,200 | 1.1300 | 0.506 | 0.502 | 0.511 | 0.506 | 0.506 | 312,594 | 0.5061 | 0.00% |
| 1995-03-16 | 0 | 1.130 | 1.120 | 1.150 | 1.120 | 1.130 | 170,000 | 191,500 | 1.1265 | 0.506 | 0.502 | 0.515 | 0.502 | 0.506 | 379,579 | 0.5045 | -0.88% |
| 1995-03-15 | 0 | 1.140 | 1.140 | 1.150 | 1.130 | 1.140 | 220,000 | 250,400 | 1.1382 | 0.511 | 0.511 | 0.515 | 0.506 | 0.511 | 491,220 | 0.5098 | 1.79% |
| 1995-03-14 | 0 | 1.120 | 1.120 | 1.130 | 1.120 | 1.120 | 60,000 | 67,200 | 1.1200 | 0.502 | 0.502 | 0.506 | 0.502 | 0.502 | 133,969 | 0.5016 | 0.90% |
| 1995-03-13 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.120 | 200,000 | 223,000 | 1.1150 | 0.497 | 0.497 | 0.506 | 0.497 | 0.502 | 446,563 | 0.4994 | -1.77% |
| 1995-03-10 | 0 | 1.130 | 1.110 | 1.130 | - | - | 0 | 0 | - | 0.506 | 0.497 | 0.506 | - | - | 0 | - | -1.74% |
| 1995-03-09 | 0 | 1.150 | 1.130 | 1.160 | 1.130 | 1.150 | 360,000 | 408,000 | 1.1333 | 0.515 | 0.506 | 0.520 | 0.506 | 0.515 | 803,814 | 0.5076 | 1.77% |
| 1995-03-08 | 0 | 1.130 | 1.130 | 1.140 | 1.130 | 1.130 | 198,000 | 223,740 | 1.1300 | 0.506 | 0.506 | 0.511 | 0.506 | 0.506 | 442,098 | 0.5061 | -0.88% |
| 1995-03-07 | 0 | 1.140 | 1.130 | 1.140 | 1.120 | 1.140 | 270,000 | 303,800 | 1.1252 | 0.511 | 0.506 | 0.511 | 0.502 | 0.511 | 602,861 | 0.5039 | 0.00% |
| 1995-03-06 | 0 | 1.140 | 1.120 | 1.140 | 1.140 | 1.150 | 360,000 | 411,700 | 1.1436 | 0.511 | 0.502 | 0.511 | 0.511 | 0.515 | 803,814 | 0.5122 | -1.72% |
| 1995-03-03 | 0 | 1.160 | 1.120 | 1.170 | 1.120 | 1.160 | 100,000 | 113,700 | 1.1370 | 0.520 | 0.502 | 0.524 | 0.502 | 0.520 | 223,282 | 0.5092 | 2.65% |
| 1995-03-02 | 0 | 1.130 | 1.130 | 1.150 | 1.110 | 1.110 | 44,000 | 48,840 | 1.1100 | 0.506 | 0.506 | 0.515 | 0.497 | 0.497 | 98,244 | 0.4971 | -1.74% |
| 1995-03-01 | 0 | 1.150 | 1.110 | 1.150 | 1.100 | 1.150 | 40,000 | 44,500 | 1.1125 | 0.515 | 0.497 | 0.515 | 0.493 | 0.515 | 89,313 | 0.4982 | 3.60% |
| 1995-02-28 | 0 | 1.110 | 1.100 | 1.150 | 1.100 | 1.110 | 886,511 | 983,971 | 1.1099 | 0.497 | 0.493 | 0.515 | 0.493 | 0.497 | 1,979,417 | 0.4971 | 0.00% |
| 1995-02-27 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.110 | 350,000 | 388,500 | 1.1100 | 0.497 | 0.497 | 0.502 | 0.497 | 0.497 | 781,486 | 0.4971 | -1.77% |
| 1995-02-24 | 0 | 1.130 | 1.120 | 1.140 | 1.130 | 1.130 | 100,000 | 113,000 | 1.1300 | 0.506 | 0.502 | 0.511 | 0.506 | 0.506 | 223,282 | 0.5061 | 0.89% |
| 1995-02-23 | 0 | 1.120 | 1.120 | 1.140 | 1.110 | 1.120 | 140,000 | 155,900 | 1.1136 | 0.502 | 0.502 | 0.511 | 0.497 | 0.502 | 312,594 | 0.4987 | 0.90% |
| 1995-02-22 | 0 | 1.110 | 1.080 | 1.110 | 1.110 | 1.120 | 200,000 | 222,500 | 1.1125 | 0.497 | 0.484 | 0.497 | 0.497 | 0.502 | 446,563 | 0.4982 | -0.89% |
| 1995-02-21 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.140 | 260,000 | 293,920 | 1.1305 | 0.502 | 0.502 | 0.511 | 0.502 | 0.511 | 580,532 | 0.5063 | 0.90% |
| 1995-02-20 | 0 | 1.110 | 1.110 | 1.150 | 1.110 | 1.130 | 40,000 | 44,800 | 1.1200 | 0.497 | 0.497 | 0.515 | 0.497 | 0.506 | 89,313 | 0.5016 | -5.13% |
| 1995-02-17 | 0 | 1.170 | 1.150 | 1.170 | 1.160 | 1.170 | 290,000 | 338,300 | 1.1666 | 0.524 | 0.515 | 0.524 | 0.520 | 0.524 | 647,517 | 0.5225 | 0.00% |
| 1995-02-16 | 0 | 1.170 | 1.160 | 1.180 | 1.160 | 1.180 | 190,000 | 222,900 | 1.1732 | 0.524 | 0.520 | 0.528 | 0.520 | 0.528 | 424,235 | 0.5254 | 0.86% |
| 1995-02-15 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.160 | 174,000 | 201,840 | 1.1600 | 0.520 | 0.520 | 0.524 | 0.520 | 0.520 | 388,510 | 0.5195 | -0.85% |
| 1995-02-14 | 0 | 1.170 | 1.160 | 1.170 | 1.160 | 1.170 | 310,000 | 362,000 | 1.1677 | 0.524 | 0.520 | 0.524 | 0.520 | 0.524 | 692,173 | 0.5230 | -0.85% |
| 1995-02-13 | 0 | 1.180 | 1.160 | 1.180 | 1.160 | 1.180 | 150,000 | 174,400 | 1.1627 | 0.528 | 0.520 | 0.528 | 0.520 | 0.528 | 334,923 | 0.5207 | 0.85% |
| 1995-02-10 | 0 | 1.170 | 1.160 | 1.180 | 1.170 | 1.200 | 542,000 | 637,000 | 1.1753 | 0.524 | 0.520 | 0.528 | 0.524 | 0.537 | 1,210,187 | 0.5264 | -2.50% |
| 1995-02-09 | 0 | 1.200 | 1.190 | 1.200 | 1.120 | 1.200 | 509,200 | 590,732 | 1.1601 | 0.537 | 0.533 | 0.537 | 0.502 | 0.537 | 1,136,950 | 0.5196 | 7.14% |
| 1995-02-08 | 0 | 1.120 | 1.110 | 1.120 | 1.120 | 1.120 | 110,000 | 123,200 | 1.1200 | 0.502 | 0.497 | 0.502 | 0.502 | 0.502 | 245,610 | 0.5016 | 0.00% |
| 1995-02-07 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.120 | 30,000 | 33,600 | 1.1200 | 0.502 | 0.502 | 0.511 | 0.502 | 0.502 | 66,985 | 0.5016 | 0.00% |
| 1995-02-06 | 0 | 1.120 | 1.120 | 1.150 | 1.120 | 1.120 | 120,000 | 134,400 | 1.1200 | 0.502 | 0.502 | 0.515 | 0.502 | 0.502 | 267,938 | 0.5016 | 0.00% |
| 1995-02-03 | 0 | 1.120 | 1.100 | 1.120 | 1.090 | 1.120 | 180,000 | 199,800 | 1.1100 | 0.502 | 0.493 | 0.502 | 0.488 | 0.502 | 401,907 | 0.4971 | 4.67% |
| 1995-01-30 | 0 | 1.070 | - | 1.080 | - | - | 345,023 | 369,175 | 1.0700 | 0.479 | - | 0.484 | - | - | 770,373 | 0.4792 | 0.00% |
| 1995-01-27 | 0 | 1.070 | 1.050 | 1.070 | 1.070 | 1.080 | 180,000 | 193,700 | 1.0761 | 0.479 | 0.470 | 0.479 | 0.479 | 0.484 | 401,907 | 0.4820 | -0.93% |
| 1995-01-26 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.080 | 120,000 | 129,600 | 1.0800 | 0.484 | 0.484 | 0.488 | 0.484 | 0.484 | 267,938 | 0.4837 | 0.00% |
| 1995-01-25 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.100 | 220,000 | 240,000 | 1.0909 | 0.484 | 0.484 | 0.488 | 0.484 | 0.493 | 491,220 | 0.4886 | 0.93% |
| 1995-01-24 | 0 | 1.070 | 1.070 | 1.100 | 1.060 | 1.080 | 150,000 | 161,100 | 1.0740 | 0.479 | 0.479 | 0.493 | 0.475 | 0.484 | 334,923 | 0.4810 | 0.94% |
| 1995-01-23 | 0 | 1.060 | 1.060 | 1.070 | 1.050 | 1.080 | 1,397,570 | 1,486,889 | 1.0639 | 0.475 | 0.475 | 0.479 | 0.470 | 0.484 | 3,120,518 | 0.4765 | -1.85% |
| 1995-01-20 | 0 | 1.080 | 1.080 | 1.100 | 1.070 | 1.080 | 280,000 | 300,100 | 1.0718 | 0.484 | 0.484 | 0.493 | 0.479 | 0.484 | 625,189 | 0.4800 | 0.00% |
| 1995-01-19 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.090 | 120,000 | 129,800 | 1.0817 | 0.484 | 0.484 | 0.493 | 0.484 | 0.488 | 267,938 | 0.4844 | -1.82% |
| 1995-01-18 | 0 | 1.100 | 1.090 | 1.110 | 1.090 | 1.100 | 240,000 | 263,600 | 1.0983 | 0.493 | 0.488 | 0.497 | 0.488 | 0.493 | 535,876 | 0.4919 | 0.00% |
| 1995-01-17 | 0 | 1.100 | 1.080 | 1.110 | 1.080 | 1.100 | 70,000 | 76,400 | 1.0914 | 0.493 | 0.484 | 0.497 | 0.484 | 0.493 | 156,297 | 0.4888 | 0.00% |
| 1995-01-16 | 0 | 1.100 | 1.060 | 1.120 | 1.050 | 1.110 | 286,000 | 308,960 | 1.0803 | 0.493 | 0.475 | 0.502 | 0.470 | 0.497 | 638,586 | 0.4838 | 6.80% |
| 1995-01-13 | 0 | 1.030 | 1.020 | 1.040 | 1.020 | 1.030 | 574,238 | 589,511 | 1.0266 | 0.461 | 0.457 | 0.466 | 0.457 | 0.461 | 1,282,168 | 0.4598 | 0.00% |
| 1995-01-12 | 0 | 1.030 | 1.030 | 1.040 | 1.020 | 1.040 | 2,138,009 | 2,144,548 | 1.0031 | 0.461 | 0.461 | 0.466 | 0.457 | 0.466 | 4,773,782 | 0.4492 | -0.96% |
| 1995-01-11 | 0 | 1.040 | 1.040 | 1.070 | 1.040 | 1.090 | 250,000 | 266,800 | 1.0672 | 0.466 | 0.466 | 0.479 | 0.466 | 0.488 | 558,204 | 0.4780 | -3.70% |
| 1995-01-10 | 0 | 1.080 | 1.070 | 1.120 | 1.030 | 1.080 | 200,800 | 209,996 | 1.0458 | 0.484 | 0.479 | 0.502 | 0.461 | 0.484 | 448,350 | 0.4684 | 1.89% |
| 1995-01-09 | 0 | 1.060 | 1.040 | - | 1.010 | 1.060 | 160,000 | 162,900 | 1.0181 | 0.475 | 0.466 | - | 0.452 | 0.475 | 357,251 | 0.4560 | -1.85% |
| 1995-01-06 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.080 | 2,000 | 2,160 | 1.0800 | 0.484 | 0.475 | 0.484 | 0.484 | 0.484 | 4,466 | 0.4837 | -1.82% |
| 1995-01-05 | 0 | 1.100 | 1.050 | - | 1.080 | 1.100 | 180,000 | 194,920 | 1.0829 | 0.493 | 0.470 | - | 0.484 | 0.493 | 401,907 | 0.4850 | 1.85% |
| 1995-01-04 | 0 | 1.080 | 1.070 | 1.100 | 1.080 | 1.080 | 220,000 | 237,600 | 1.0800 | 0.484 | 0.479 | 0.493 | 0.484 | 0.484 | 491,220 | 0.4837 | -1.82% |
| 1995-01-03 | 0 | 1.100 | 1.080 | 1.130 | 1.090 | 1.160 | 152,000 | 168,600 | 1.1092 | 0.493 | 0.484 | 0.506 | 0.488 | 0.520 | 339,388 | 0.4968 | -2.65% |
| 1994-12-30 | 0 | 1.130 | 1.080 | 1.130 | 1.120 | 1.130 | 120,000 | 134,700 | 1.1225 | 0.506 | 0.484 | 0.506 | 0.502 | 0.506 | 267,938 | 0.5027 | 0.89% |
| 1994-12-29 | 0 | 1.120 | - | 1.130 | - | - | 0 | 0 | - | 0.502 | - | 0.506 | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 0.502 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 1.120 | 1.100 | 1.120 | 1.120 | 1.120 | 50,000 | 56,000 | 1.1200 | 0.502 | 0.493 | 0.502 | 0.502 | 0.502 | 111,641 | 0.5016 | 0.00% |
| 1994-12-22 | 0 | 1.120 | 1.100 | 1.150 | 1.120 | 1.120 | 30,000 | 33,600 | 1.1200 | 0.502 | 0.493 | 0.515 | 0.502 | 0.502 | 66,985 | 0.5016 | -0.44% |
| 1994-12-21 | 0 | 1.170 | 1.130 | 1.190 | 1.130 | 1.170 | 54,000 | 63,020 | 1.1670 | 0.504 | 0.487 | 0.512 | 0.487 | 0.504 | 125,395 | 0.5026 | 2.63% |
| 1994-12-20 | 0 | 1.140 | 1.130 | - | 1.140 | 1.140 | 24,000 | 27,360 | 1.1400 | 0.491 | 0.487 | - | 0.491 | 0.491 | 55,731 | 0.4909 | 0.88% |
| 1994-12-19 | 0 | 1.130 | 1.130 | 1.190 | 1.130 | 1.180 | 360,000 | 412,600 | 1.1461 | 0.487 | 0.487 | 0.512 | 0.487 | 0.508 | 835,967 | 0.4936 | -2.59% |
| 1994-12-16 | 0 | 1.160 | 1.150 | 1.160 | 1.160 | 1.180 | 230,000 | 267,800 | 1.1643 | 0.500 | 0.495 | 0.500 | 0.500 | 0.508 | 534,090 | 0.5014 | -1.69% |
| 1994-12-15 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.180 | 480,000 | 562,340 | 1.1715 | 0.508 | 0.504 | 0.508 | 0.504 | 0.508 | 1,114,622 | 0.5045 | 0.85% |
| 1994-12-14 | 0 | 1.170 | 1.170 | 1.200 | 1.140 | 1.170 | 1,082,028 | 1,242,670 | 1.1485 | 0.504 | 0.504 | 0.517 | 0.491 | 0.504 | 2,512,609 | 0.4946 | 0.00% |
| 1994-12-13 | 0 | 1.170 | 1.150 | 1.170 | 1.040 | 1.170 | 876,000 | 979,220 | 1.1178 | 0.504 | 0.495 | 0.504 | 0.448 | 0.504 | 2,034,185 | 0.4814 | 12.50% |
| 1994-12-12 | 0 | 1.040 | 1.040 | 1.050 | 1.040 | 1.050 | 56,000 | 58,280 | 1.0407 | 0.448 | 0.448 | 0.452 | 0.448 | 0.452 | 130,039 | 0.4482 | -0.95% |
| 1994-12-09 | 0 | 1.050 | 1.040 | 1.050 | 1.030 | 1.090 | 820,597 | 860,585 | 1.0487 | 0.452 | 0.448 | 0.452 | 0.444 | 0.469 | 1,905,532 | 0.4516 | -6.25% |
| 1994-12-08 | 0 | 1.120 | 1.080 | 1.150 | 1.010 | 1.120 | 1,560,000 | 1,636,400 | 1.0490 | 0.482 | 0.465 | 0.495 | 0.435 | 0.482 | 3,622,522 | 0.4517 | 6.67% |
| 1994-12-07 | 0 | 1.050 | 1.050 | 1.080 | 1.030 | 1.050 | 171,200 | 177,616 | 1.0375 | 0.452 | 0.452 | 0.465 | 0.444 | 0.452 | 397,549 | 0.4468 | -2.78% |
| 1994-12-06 | 0 | 1.080 | 1.060 | 1.080 | 1.050 | 1.080 | 320,000 | 342,600 | 1.0706 | 0.465 | 0.456 | 0.465 | 0.452 | 0.465 | 743,081 | 0.4611 | 0.00% |
| 1994-12-05 | 0 | 1.080 | 1.070 | 1.090 | 1.070 | 1.080 | 218,000 | 234,640 | 1.0763 | 0.465 | 0.461 | 0.469 | 0.461 | 0.465 | 506,224 | 0.4635 | 0.93% |
| 1994-12-02 | 0 | 1.070 | 1.050 | 1.070 | 1.050 | 1.070 | 800,000 | 844,100 | 1.0551 | 0.461 | 0.452 | 0.461 | 0.452 | 0.461 | 1,857,704 | 0.4544 | 0.94% |
| 1994-12-01 | 0 | 1.060 | 1.060 | - | 1.050 | 1.060 | 216,000 | 227,900 | 1.0551 | 0.456 | 0.456 | - | 0.452 | 0.456 | 501,580 | 0.4544 | 0.95% |
| 1994-11-30 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.070 | 940,000 | 996,000 | 1.0596 | 0.452 | 0.448 | 0.452 | 0.452 | 0.461 | 2,182,802 | 0.4563 | -2.78% |
| 1994-11-29 | 0 | 1.080 | 1.050 | 1.090 | 1.080 | 1.100 | 290,000 | 316,000 | 1.0897 | 0.465 | 0.452 | 0.469 | 0.465 | 0.474 | 673,418 | 0.4692 | -0.92% |
| 1994-11-28 | 0 | 1.090 | 1.080 | 1.090 | 1.100 | 1.120 | 428,000 | 472,560 | 1.1041 | 0.469 | 0.465 | 0.469 | 0.474 | 0.482 | 993,871 | 0.4755 | -0.91% |
| 1994-11-25 | 0 | 1.100 | 1.080 | 1.100 | 1.100 | 1.130 | 420,000 | 468,900 | 1.1164 | 0.474 | 0.465 | 0.474 | 0.474 | 0.487 | 975,294 | 0.4808 | -3.51% |
| 1994-11-24 | 0 | 1.140 | 1.120 | 1.160 | 1.140 | 1.150 | 180,000 | 208,100 | 1.1561 | 0.491 | 0.482 | 0.500 | 0.491 | 0.495 | 417,983 | 0.4979 | -3.39% |
| 1994-11-23 | 0 | 1.180 | - | 1.180 | 1.180 | 1.180 | 16,000 | 18,880 | 1.1800 | 0.508 | - | 0.508 | 0.508 | 0.508 | 37,154 | 0.5082 | 0.00% |
| 1994-11-22 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.508 | - | 0.508 | - | - | 0 | - | -0.84% |
| 1994-11-21 | 0 | 1.190 | - | 1.190 | 1.190 | 1.190 | 90,000 | 107,100 | 1.1900 | 0.512 | - | 0.512 | 0.512 | 0.512 | 208,992 | 0.5125 | -0.83% |
| 1994-11-18 | 0 | 1.200 | 1.190 | 1.200 | 1.190 | 1.200 | 250,000 | 299,500 | 1.1980 | 0.517 | 0.512 | 0.517 | 0.512 | 0.517 | 580,532 | 0.5159 | 0.00% |
| 1994-11-17 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 140,000 | 169,000 | 1.2071 | 0.517 | 0.517 | 0.521 | 0.517 | 0.521 | 325,098 | 0.5198 | -0.83% |
| 1994-11-16 | 0 | 1.210 | 1.200 | 1.210 | 1.210 | 1.210 | 50,000 | 60,500 | 1.2100 | 0.521 | 0.517 | 0.521 | 0.521 | 0.521 | 116,106 | 0.5211 | 0.83% |
| 1994-11-15 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 260,000 | 314,100 | 1.2081 | 0.517 | 0.517 | 0.521 | 0.517 | 0.521 | 603,754 | 0.5202 | 0.00% |
| 1994-11-14 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.220 | 270,000 | 326,600 | 1.2096 | 0.517 | 0.517 | 0.521 | 0.517 | 0.525 | 626,975 | 0.5209 | -0.83% |
| 1994-11-11 | 0 | 1.210 | 1.190 | 1.210 | 1.200 | 1.220 | 342,000 | 412,660 | 1.2066 | 0.521 | 0.512 | 0.521 | 0.517 | 0.525 | 794,168 | 0.5196 | -1.63% |
| 1994-11-10 | 0 | 1.230 | 1.220 | 1.240 | 1.220 | 1.230 | 100,000 | 122,800 | 1.2280 | 0.530 | 0.525 | 0.534 | 0.525 | 0.530 | 232,213 | 0.5288 | 0.82% |
| 1994-11-09 | 0 | 1.220 | 1.220 | - | 1.220 | 1.230 | 378,000 | 462,360 | 1.2232 | 0.525 | 0.525 | - | 0.525 | 0.530 | 877,765 | 0.5267 | 0.83% |
| 1994-11-08 | 0 | 1.210 | 1.210 | 1.220 | 1.210 | 1.220 | 828,000 | 1,002,200 | 1.2104 | 0.521 | 0.521 | 0.525 | 0.521 | 0.525 | 1,922,723 | 0.5212 | -0.82% |
| 1994-11-07 | 0 | 1.220 | 1.200 | 1.230 | 1.220 | 1.250 | 556,000 | 684,000 | 1.2302 | 0.525 | 0.517 | 0.530 | 0.525 | 0.538 | 1,291,104 | 0.5298 | -3.17% |
| 1994-11-04 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.260 | 130,000 | 163,800 | 1.2600 | 0.543 | 0.543 | 0.547 | 0.543 | 0.543 | 301,877 | 0.5426 | 0.00% |
| 1994-11-03 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.260 | 174,761 | 220,153 | 1.2597 | 0.543 | 0.543 | 0.547 | 0.543 | 0.543 | 405,818 | 0.5425 | 0.00% |
| 1994-11-02 | 0 | 1.260 | 1.260 | 1.270 | 1.240 | 1.240 | 50,000 | 62,000 | 1.2400 | 0.543 | 0.543 | 0.547 | 0.534 | 0.534 | 116,106 | 0.5340 | -0.79% |
| 1994-11-01 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.260 | 80,000 | 100,800 | 1.2600 | 0.547 | 0.547 | 0.551 | 0.543 | 0.543 | 185,770 | 0.5426 | 0.00% |
| 1994-10-31 | 0 | 1.270 | 1.260 | 1.270 | 1.270 | 1.290 | 60,000 | 76,400 | 1.2733 | 0.547 | 0.543 | 0.547 | 0.547 | 0.556 | 139,328 | 0.5483 | 0.00% |
| 1994-10-28 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.270 | 50,000 | 63,020 | 1.2604 | 0.547 | 0.543 | 0.547 | 0.543 | 0.547 | 116,106 | 0.5428 | 0.79% |
| 1994-10-27 | 0 | 1.260 | 1.250 | 1.280 | 1.250 | 1.260 | 150,190 | 188,926 | 1.2579 | 0.543 | 0.538 | 0.551 | 0.538 | 0.543 | 348,761 | 0.5417 | 0.00% |
| 1994-10-26 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.260 | 50,000 | 63,000 | 1.2600 | 0.543 | 0.543 | 0.547 | 0.543 | 0.543 | 116,106 | 0.5426 | -0.79% |
| 1994-10-25 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.270 | 176,000 | 222,220 | 1.2626 | 0.547 | 0.543 | 0.547 | 0.543 | 0.547 | 408,695 | 0.5437 | 0.00% |
| 1994-10-24 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.260 | 154,000 | 194,040 | 1.2600 | 0.547 | 0.547 | 0.551 | 0.543 | 0.543 | 357,608 | 0.5426 | 0.00% |
| 1994-10-21 | 0 | 1.270 | 1.270 | 1.280 | 1.270 | 1.290 | 1,610,000 | 2,061,500 | 1.2804 | 0.547 | 0.547 | 0.551 | 0.547 | 0.556 | 3,738,628 | 0.5514 | -0.78% |
| 1994-10-20 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.290 | 76,000 | 97,480 | 1.2826 | 0.551 | 0.551 | 0.556 | 0.551 | 0.556 | 176,482 | 0.5524 | 0.00% |
| 1994-10-19 | 0 | 1.280 | 1.280 | 1.290 | 1.270 | 1.290 | 1,020,000 | 1,304,100 | 1.2785 | 0.551 | 0.551 | 0.556 | 0.547 | 0.556 | 2,368,572 | 0.5506 | 0.00% |
| 1994-10-18 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.280 | 656,036 | 839,724 | 1.2800 | 0.551 | 0.551 | 0.556 | 0.551 | 0.551 | 1,523,401 | 0.5512 | 0.00% |
| 1994-10-17 | 0 | 1.280 | 1.280 | 1.290 | 1.270 | 1.280 | 806,000 | 1,027,680 | 1.2750 | 0.551 | 0.551 | 0.556 | 0.547 | 0.551 | 1,871,636 | 0.5491 | 0.00% |
| 1994-10-14 | 0 | 1.280 | 1.280 | 1.300 | 1.270 | 1.280 | 852,000 | 1,087,260 | 1.2761 | 0.551 | 0.551 | 0.560 | 0.547 | 0.551 | 1,978,454 | 0.5496 | 0.00% |
| 1994-10-12 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.300 | 1,800,000 | 2,306,800 | 1.2816 | 0.551 | 0.543 | 0.551 | 0.543 | 0.560 | 4,179,833 | 0.5519 | 1.59% |
| 1994-10-11 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.280 | 80,000 | 101,700 | 1.2713 | 0.543 | 0.538 | 0.543 | 0.543 | 0.551 | 185,770 | 0.5475 | 0.80% |
| 1994-10-10 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.270 | 210,095 | 264,010 | 1.2566 | 0.538 | 0.538 | 0.551 | 0.538 | 0.547 | 487,868 | 0.5412 | -3.10% |
| 1994-10-07 | 0 | 1.290 | 1.260 | 1.290 | 1.300 | 1.300 | 200,000 | 260,000 | 1.3000 | 0.556 | 0.543 | 0.556 | 0.560 | 0.560 | 464,426 | 0.5598 | -0.77% |
| 1994-10-06 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 212,000 | 271,600 | 1.2811 | 0.560 | 0.551 | 0.560 | 0.551 | 0.560 | 492,291 | 0.5517 | -0.76% |
| 1994-10-05 | 0 | 1.310 | 1.300 | 1.320 | 1.270 | 1.310 | 986,000 | 1,269,760 | 1.2878 | 0.564 | 0.560 | 0.568 | 0.547 | 0.564 | 2,289,620 | 0.5546 | 0.00% |
| 1994-10-04 | 0 | 1.310 | 1.290 | 1.310 | - | - | 0 | 0 | - | 0.564 | 0.556 | 0.564 | - | - | 0 | - | -0.76% |
| 1994-10-03 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.320 | 521,600 | 684,400 | 1.3121 | 0.568 | 0.568 | 0.573 | 0.564 | 0.568 | 1,211,223 | 0.5650 | -0.75% |
| 1994-09-30 | 0 | 1.330 | 1.330 | - | 1.315 | 1.330 | 688,000 | 911,110 | 1.3243 | 0.573 | 0.573 | - | 0.566 | 0.573 | 1,597,625 | 0.5703 | -0.75% |
| 1994-09-29 | 0 | 1.340 | 1.335 | 1.340 | 1.320 | 1.340 | 554,000 | 738,300 | 1.3327 | 0.577 | 0.575 | 0.577 | 0.568 | 0.577 | 1,286,460 | 0.5739 | 0.00% |
| 1994-09-28 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.340 | 1,152,000 | 1,536,540 | 1.3338 | 0.577 | 0.577 | 0.581 | 0.573 | 0.577 | 2,675,093 | 0.5744 | 0.75% |
| 1994-09-27 | 0 | 1.330 | 1.320 | 1.340 | 1.300 | 1.330 | 214,000 | 280,530 | 1.3109 | 0.573 | 0.568 | 0.577 | 0.560 | 0.573 | 496,936 | 0.5645 | 0.38% |
| 1994-09-26 | 0 | 1.325 | 1.325 | 1.330 | 1.325 | 1.325 | 110,000 | 145,750 | 1.3250 | 0.571 | 0.571 | 0.573 | 0.571 | 0.571 | 255,434 | 0.5706 | -0.38% |
| 1994-09-23 | 0 | 1.330 | 1.320 | 1.330 | 1.320 | 1.330 | 220,000 | 292,300 | 1.3286 | 0.573 | 0.568 | 0.573 | 0.568 | 0.573 | 510,868 | 0.5722 | -0.37% |
| 1994-09-22 | 0 | 1.335 | 1.335 | 1.340 | 1.330 | 1.340 | 250,000 | 333,250 | 1.3330 | 0.575 | 0.575 | 0.577 | 0.573 | 0.577 | 580,532 | 0.5740 | -0.37% |
| 1994-09-20 | 0 | 1.340 | 1.335 | 1.340 | 1.340 | 1.340 | 96,000 | 128,640 | 1.3400 | 0.577 | 0.575 | 0.577 | 0.577 | 0.577 | 222,924 | 0.5771 | 0.37% |
| 1994-09-19 | 0 | 1.335 | 1.335 | 1.350 | 1.325 | 1.340 | 1,673,047 | 2,239,060 | 1.3383 | 0.575 | 0.575 | 0.581 | 0.571 | 0.577 | 3,885,032 | 0.5763 | 0.00% |
| 1994-09-16 | 0 | 1.335 | 1.335 | 1.345 | 1.335 | 1.340 | 1,390,666 | 1,858,732 | 1.3366 | 0.575 | 0.575 | 0.579 | 0.575 | 0.577 | 3,229,306 | 0.5756 | -0.37% |
| 1994-09-15 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.340 | 792,833 | 1,057,508 | 1.3338 | 0.577 | 0.577 | 0.581 | 0.573 | 0.577 | 1,841,061 | 0.5744 | 0.00% |
| 1994-09-14 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.340 | 1,464,000 | 1,950,050 | 1.3320 | 0.577 | 0.577 | 0.581 | 0.573 | 0.577 | 3,399,598 | 0.5736 | 0.00% |
| 1994-09-13 | 0 | 1.340 | 1.340 | 1.350 | 1.320 | 1.340 | 1,582,000 | 2,108,290 | 1.3327 | 0.577 | 0.577 | 0.581 | 0.568 | 0.577 | 3,673,609 | 0.5739 | 2.07% |
| 1994-09-12 | 0 | 1.420 | 1.395 | 1.410 | 1.400 | 1.435 | 1,292,000 | 1,829,750 | 1.4162 | 0.565 | 0.555 | 0.561 | 0.557 | 0.571 | 3,245,179 | 0.5638 | -1.39% |
| 1994-09-09 | 0 | 1.440 | 1.420 | 1.440 | 1.400 | 1.440 | 770,000 | 1,085,970 | 1.4104 | 0.573 | 0.565 | 0.573 | 0.557 | 0.573 | 1,934,047 | 0.5615 | 2.13% |
| 1994-09-08 | 0 | 1.410 | 1.405 | 1.410 | 1.395 | 1.415 | 974,000 | 1,366,030 | 1.4025 | 0.561 | 0.559 | 0.561 | 0.555 | 0.563 | 2,446,443 | 0.5584 | 1.08% |
| 1994-09-07 | 0 | 1.395 | 1.395 | 1.400 | 1.390 | 1.400 | 336,000 | 469,300 | 1.3967 | 0.555 | 0.555 | 0.557 | 0.553 | 0.557 | 843,948 | 0.5561 | 0.36% |
| 1994-09-06 | 0 | 1.390 | 1.390 | 1.395 | 1.380 | 1.390 | 896,000 | 1,240,730 | 1.3847 | 0.553 | 0.553 | 0.555 | 0.549 | 0.553 | 2,250,527 | 0.5513 | 0.36% |
| 1994-09-05 | 0 | 1.385 | - | 1.385 | 1.385 | 1.400 | 329,023 | 458,850 | 1.3946 | 0.551 | - | 0.551 | 0.551 | 0.557 | 826,423 | 0.5552 | 0.00% |
| 1994-09-02 | 0 | 1.385 | 1.380 | 1.385 | 1.385 | 1.390 | 164,000 | 227,560 | 1.3876 | 0.551 | 0.549 | 0.551 | 0.551 | 0.553 | 411,927 | 0.5524 | -0.36% |
| 1994-09-01 | 0 | 1.390 | 1.385 | 1.390 | 1.380 | 1.395 | 1,010,000 | 1,399,840 | 1.3860 | 0.553 | 0.551 | 0.553 | 0.549 | 0.555 | 2,536,866 | 0.5518 | 0.00% |
| 1994-08-31 | 0 | 1.390 | 1.380 | 1.390 | 1.380 | 1.400 | 496,000 | 690,410 | 1.3920 | 0.553 | 0.549 | 0.553 | 0.549 | 0.557 | 1,245,827 | 0.5542 | 0.00% |
| 1994-08-30 | 0 | 1.390 | 1.390 | 1.395 | 1.365 | 1.395 | 527,000 | 731,610 | 1.3883 | 0.553 | 0.553 | 0.555 | 0.543 | 0.555 | 1,323,692 | 0.5527 | 1.83% |
| 1994-08-26 | 0 | 1.365 | 1.365 | 1.370 | 1.340 | 1.365 | 582,302 | 789,903 | 1.3565 | 0.543 | 0.543 | 0.545 | 0.533 | 0.543 | 1,462,596 | 0.5401 | 1.11% |
| 1994-08-25 | 0 | 1.350 | 1.350 | 1.370 | 1.345 | 1.360 | 298,000 | 402,470 | 1.3506 | 0.537 | 0.537 | 0.545 | 0.535 | 0.541 | 748,501 | 0.5377 | 0.37% |
| 1994-08-24 | 0 | 1.345 | 1.345 | 1.360 | 1.330 | 1.345 | 344,000 | 459,650 | 1.3362 | 0.535 | 0.535 | 0.541 | 0.530 | 0.535 | 864,042 | 0.5320 | -0.37% |
| 1994-08-23 | 0 | 1.350 | 1.345 | 1.350 | 1.340 | 1.360 | 360,000 | 486,700 | 1.3519 | 0.537 | 0.535 | 0.537 | 0.533 | 0.541 | 904,230 | 0.5382 | -1.46% |
| 1994-08-22 | 0 | 1.370 | 1.370 | 1.390 | 1.360 | 1.370 | 180,000 | 246,100 | 1.3672 | 0.545 | 0.545 | 0.553 | 0.541 | 0.545 | 452,115 | 0.5443 | -0.72% |
| 1994-08-19 | 0 | 1.380 | 1.390 | 1.395 | 1.360 | 1.390 | 1,566,000 | 2,149,630 | 1.3727 | 0.549 | 0.553 | 0.555 | 0.541 | 0.553 | 3,933,399 | 0.5465 | 0.00% |
| 1994-08-18 | 0 | 1.380 | 1.375 | 1.380 | 1.380 | 1.385 | 720,000 | 995,240 | 1.3823 | 0.549 | 0.547 | 0.549 | 0.549 | 0.551 | 1,808,459 | 0.5503 | 0.36% |
| 1994-08-17 | 0 | 1.375 | 1.370 | 1.375 | 1.370 | 1.375 | 826,000 | 1,134,270 | 1.3732 | 0.547 | 0.545 | 0.547 | 0.545 | 0.547 | 2,074,705 | 0.5467 | 1.85% |
| 1994-08-16 | 0 | 1.350 | 1.350 | 1.355 | 1.335 | 1.350 | 1,608,000 | 2,162,520 | 1.3449 | 0.537 | 0.537 | 0.539 | 0.532 | 0.537 | 4,038,892 | 0.5354 | 0.37% |
| 1994-08-15 | 0 | 1.345 | 1.340 | 1.350 | 1.330 | 1.370 | 2,650,076 | 3,566,939 | 1.3460 | 0.535 | 0.533 | 0.537 | 0.530 | 0.545 | 6,656,325 | 0.5359 | -2.18% |
| 1994-08-12 | 0 | 1.375 | 1.375 | 1.385 | 1.375 | 1.395 | 1,696,571 | 2,350,101 | 1.3852 | 0.547 | 0.547 | 0.551 | 0.547 | 0.555 | 4,261,360 | 0.5515 | -1.08% |
| 1994-08-11 | 0 | 1.390 | 1.380 | 1.395 | 1.370 | 1.400 | 1,600,000 | 2,216,010 | 1.3850 | 0.553 | 0.549 | 0.555 | 0.545 | 0.557 | 4,018,798 | 0.5514 | 1.09% |
| 1994-08-10 | 0 | 1.375 | 1.370 | 1.380 | 1.360 | 1.375 | 998,000 | 1,365,160 | 1.3679 | 0.547 | 0.545 | 0.549 | 0.541 | 0.547 | 2,506,725 | 0.5446 | 1.48% |
| 1994-08-09 | 0 | 1.355 | 1.350 | 1.360 | 1.340 | 1.355 | 622,123 | 837,499 | 1.3462 | 0.539 | 0.537 | 0.541 | 0.533 | 0.539 | 1,562,617 | 0.5360 | 0.37% |
| 1994-08-08 | 0 | 1.350 | 1.350 | 1.360 | 1.350 | 1.360 | 367,016 | 495,711 | 1.3507 | 0.537 | 0.537 | 0.541 | 0.537 | 0.541 | 921,852 | 0.5377 | 0.00% |
| 1994-08-05 | 0 | 1.350 | 1.340 | 1.355 | 1.350 | 1.360 | 616,000 | 833,710 | 1.3534 | 0.537 | 0.533 | 0.539 | 0.537 | 0.541 | 1,547,237 | 0.5388 | 0.00% |
| 1994-08-04 | 0 | 1.350 | 1.350 | 1.360 | 1.340 | 1.365 | 578,000 | 782,830 | 1.3544 | 0.537 | 0.537 | 0.541 | 0.533 | 0.543 | 1,451,791 | 0.5392 | 0.00% |
| 1994-08-03 | 0 | 1.350 | 1.345 | 1.350 | 1.345 | 1.355 | 556,000 | 750,620 | 1.3500 | 0.537 | 0.535 | 0.537 | 0.535 | 0.539 | 1,396,532 | 0.5375 | 0.37% |
| 1994-08-02 | 0 | 1.345 | 1.345 | 1.350 | 1.340 | 1.350 | 826,000 | 1,110,710 | 1.3447 | 0.535 | 0.535 | 0.537 | 0.533 | 0.537 | 2,074,705 | 0.5354 | 0.37% |
| 1994-08-01 | 0 | 1.340 | 1.330 | 1.340 | 1.320 | 1.340 | 770,000 | 1,027,200 | 1.3340 | 0.533 | 0.530 | 0.533 | 0.526 | 0.533 | 1,934,047 | 0.5311 | 0.75% |
| 1994-07-29 | 0 | 1.330 | 1.330 | 1.335 | 1.315 | 1.330 | 380,000 | 502,450 | 1.3222 | 0.530 | 0.530 | 0.532 | 0.524 | 0.530 | 954,465 | 0.5264 | 0.00% |
| 1994-07-28 | 0 | 1.330 | 1.320 | 1.350 | 1.330 | 1.375 | 1,348,000 | 1,824,800 | 1.3537 | 0.530 | 0.526 | 0.537 | 0.530 | 0.547 | 3,385,837 | 0.5390 | -3.27% |
| 1994-07-27 | 0 | 1.375 | 1.375 | 1.380 | 1.335 | 1.390 | 1,678,000 | 2,258,950 | 1.3462 | 0.547 | 0.547 | 0.549 | 0.532 | 0.553 | 4,214,715 | 0.5360 | 2.61% |
| 1994-07-26 | 0 | 1.340 | 1.330 | 1.340 | 1.335 | 1.345 | 2,010,000 | 2,688,460 | 1.3375 | 0.533 | 0.530 | 0.533 | 0.532 | 0.535 | 5,048,615 | 0.5325 | 0.00% |
| 1994-07-25 | 0 | 1.340 | 1.340 | 1.345 | 1.310 | 1.350 | 1,044,000 | 1,381,040 | 1.3228 | 0.533 | 0.533 | 0.535 | 0.522 | 0.537 | 2,622,266 | 0.5267 | 2.29% |
| 1994-07-22 | 0 | 1.310 | 1.310 | 1.315 | 1.310 | 1.320 | 516,000 | 676,700 | 1.3114 | 0.522 | 0.522 | 0.524 | 0.522 | 0.526 | 1,296,062 | 0.5221 | -1.50% |
| 1994-07-21 | 0 | 1.330 | 1.320 | 1.330 | 1.300 | 1.330 | 1,582,000 | 2,072,860 | 1.3103 | 0.530 | 0.526 | 0.530 | 0.518 | 0.530 | 3,973,587 | 0.5217 | 1.53% |
| 1994-07-20 | 0 | 1.310 | 1.310 | 1.315 | 1.295 | 1.330 | 1,186,000 | 1,551,720 | 1.3084 | 0.522 | 0.522 | 0.524 | 0.516 | 0.530 | 2,978,934 | 0.5209 | 0.00% |
| 1994-07-19 | 0 | 1.310 | 1.300 | 1.320 | 1.300 | 1.310 | 1,214,000 | 1,580,920 | 1.3022 | 0.522 | 0.518 | 0.526 | 0.518 | 0.522 | 3,049,263 | 0.5185 | 0.77% |
| 1994-07-18 | 0 | 1.300 | 1.300 | 1.305 | 1.300 | 1.305 | 730,000 | 950,200 | 1.3016 | 0.518 | 0.518 | 0.520 | 0.518 | 0.520 | 1,833,577 | 0.5182 | -0.38% |
| 1994-07-15 | 0 | 1.305 | 1.300 | 1.310 | 1.280 | 1.310 | 892,190 | 1,155,978 | 1.2957 | 0.520 | 0.518 | 0.522 | 0.510 | 0.522 | 2,240,957 | 0.5158 | 1.95% |
| 1994-07-14 | 0 | 1.280 | 1.270 | 1.290 | 1.270 | 1.350 | 2,790,000 | 3,639,560 | 1.3045 | 0.510 | 0.506 | 0.514 | 0.506 | 0.537 | 7,007,779 | 0.5194 | -1.54% |
| 1994-07-13 | 0 | 1.300 | 1.300 | 1.320 | 1.260 | 1.310 | 4,876,000 | 6,266,690 | 1.2852 | 0.518 | 0.518 | 0.526 | 0.502 | 0.522 | 12,247,287 | 0.5117 | 3.17% |
| 1994-07-12 | 0 | 1.260 | 1.255 | 1.260 | 1.255 | 1.265 | 684,000 | 861,020 | 1.2588 | 0.502 | 0.500 | 0.502 | 0.500 | 0.504 | 1,718,036 | 0.5012 | 0.40% |
| 1994-07-11 | 0 | 1.255 | 1.255 | 1.260 | 1.250 | 1.260 | 1,233,150 | 1,550,769 | 1.2576 | 0.500 | 0.500 | 0.502 | 0.498 | 0.502 | 3,097,363 | 0.5007 | -0.40% |
| 1994-07-08 | 0 | 1.260 | 1.260 | - | 1.235 | 1.260 | 710,000 | 881,950 | 1.2422 | 0.502 | 0.502 | - | 0.492 | 0.502 | 1,783,342 | 0.4945 | 1.61% |
| 1994-07-07 | 0 | 1.240 | 1.230 | 1.240 | 1.220 | 1.240 | 1,028,000 | 1,269,450 | 1.2349 | 0.494 | 0.490 | 0.494 | 0.486 | 0.494 | 2,582,078 | 0.4916 | 0.00% |
| 1994-07-06 | 0 | 1.240 | 1.235 | 1.250 | 1.230 | 1.250 | 970,000 | 1,202,330 | 1.2395 | 0.494 | 0.492 | 0.498 | 0.490 | 0.498 | 2,436,396 | 0.4935 | 0.00% |
| 1994-07-05 | 0 | 1.240 | 1.240 | 1.260 | 1.220 | 1.240 | 760,000 | 935,300 | 1.2307 | 0.494 | 0.494 | 0.502 | 0.486 | 0.494 | 1,908,929 | 0.4900 | 1.64% |
| 1994-07-04 | 0 | 1.220 | 1.220 | 1.240 | 1.215 | 1.220 | 260,000 | 317,100 | 1.2196 | 0.486 | 0.486 | 0.494 | 0.484 | 0.486 | 653,055 | 0.4856 | 0.00% |
| 1994-07-01 | 0 | 1.220 | 1.220 | 1.240 | 1.210 | 1.230 | 404,000 | 490,500 | 1.2141 | 0.486 | 0.486 | 0.494 | 0.482 | 0.490 | 1,014,747 | 0.4834 | 0.00% |
| 1994-06-30 | 0 | 1.220 | 1.200 | 1.220 | 1.220 | 1.230 | 438,000 | 537,060 | 1.2262 | 0.486 | 0.478 | 0.486 | 0.486 | 0.490 | 1,100,146 | 0.4882 | -0.81% |
| 1994-06-29 | 0 | 1.230 | 1.230 | 1.240 | 1.210 | 1.230 | 318,000 | 388,940 | 1.2231 | 0.490 | 0.490 | 0.494 | 0.482 | 0.490 | 798,736 | 0.4869 | -0.81% |
| 1994-06-28 | 0 | 1.240 | 1.230 | 1.240 | 1.230 | 1.240 | 312,000 | 383,860 | 1.2303 | 0.494 | 0.490 | 0.494 | 0.490 | 0.494 | 783,666 | 0.4898 | 0.81% |
| 1994-06-27 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.230 | 246,000 | 302,580 | 1.2300 | 0.490 | 0.490 | 0.494 | 0.490 | 0.490 | 617,890 | 0.4897 | -1.60% |
| 1994-06-24 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.260 | 550,000 | 687,940 | 1.2508 | 0.498 | 0.498 | 0.502 | 0.498 | 0.502 | 1,381,462 | 0.4980 | 0.81% |
| 1994-06-23 | 0 | 1.240 | 1.230 | 1.240 | 1.240 | 1.240 | 332,000 | 411,680 | 1.2400 | 0.494 | 0.490 | 0.494 | 0.494 | 0.494 | 833,901 | 0.4937 | -0.80% |
| 1994-06-22 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.250 | 576,000 | 714,780 | 1.2409 | 0.498 | 0.494 | 0.498 | 0.490 | 0.498 | 1,446,767 | 0.4941 | 0.81% |
| 1994-06-21 | 0 | 1.240 | 1.240 | 1.250 | 1.240 | 1.240 | 640,000 | 793,800 | 1.2403 | 0.494 | 0.494 | 0.498 | 0.494 | 0.494 | 1,607,519 | 0.4938 | -1.59% |
| 1994-06-20 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.260 | 116,000 | 145,460 | 1.2540 | 0.502 | 0.498 | 0.502 | 0.498 | 0.502 | 291,363 | 0.4992 | 0.00% |
| 1994-06-17 | 0 | 1.260 | 1.260 | 1.290 | 1.240 | 1.280 | 774,379 | 972,256 | 1.2555 | 0.502 | 0.502 | 0.514 | 0.494 | 0.510 | 1,945,046 | 0.4999 | 0.00% |
| 1994-06-16 | 0 | 1.260 | 1.260 | 1.270 | 1.250 | 1.260 | 510,000 | 638,800 | 1.2525 | 0.502 | 0.502 | 0.506 | 0.498 | 0.502 | 1,280,992 | 0.4987 | -0.79% |
| 1994-06-15 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.280 | 140,095 | 178,114 | 1.2714 | 0.506 | 0.502 | 0.510 | 0.502 | 0.510 | 351,883 | 0.5062 | -0.78% |
| 1994-06-10 | 0 | 1.280 | 1.260 | 1.290 | 1.190 | 1.290 | 1,899,507 | 2,377,188 | 1.2515 | 0.510 | 0.502 | 0.514 | 0.474 | 0.514 | 4,771,084 | 0.4982 | 0.00% |
| 1994-06-09 | 0 | 1.280 | 1.280 | 1.290 | 1.260 | 1.300 | 1,732,000 | 2,222,220 | 1.2830 | 0.510 | 0.510 | 0.514 | 0.502 | 0.518 | 4,350,349 | 0.5108 | 0.79% |
| 1994-06-08 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.280 | 1,216,000 | 1,544,660 | 1.2703 | 0.506 | 0.502 | 0.506 | 0.502 | 0.510 | 3,054,287 | 0.5057 | 2.42% |
| 1994-06-07 | 0 | 1.240 | 1.240 | 1.250 | 1.220 | 1.280 | 260,000 | 326,100 | 1.2542 | 0.494 | 0.494 | 0.498 | 0.486 | 0.510 | 653,055 | 0.4993 | -3.12% |
| 1994-06-06 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.280 | 292,000 | 369,700 | 1.2661 | 0.510 | 0.502 | 0.510 | 0.502 | 0.510 | 733,431 | 0.5041 | 1.59% |
| 1994-06-03 | 0 | 1.260 | 1.250 | 1.260 | 1.240 | 1.270 | 390,307 | 489,865 | 1.2551 | 0.502 | 0.498 | 0.502 | 0.494 | 0.506 | 980,353 | 0.4997 | 1.61% |
| 1994-06-02 | 0 | 1.240 | 1.240 | 1.250 | 1.230 | 1.250 | 1,210,000 | 1,505,800 | 1.2445 | 0.494 | 0.494 | 0.498 | 0.490 | 0.498 | 3,039,216 | 0.4955 | -2.36% |
| 1994-06-01 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.300 | 2,064,000 | 2,646,620 | 1.2823 | 0.506 | 0.502 | 0.506 | 0.502 | 0.518 | 5,184,250 | 0.5105 | 0.79% |
| 1994-05-31 | 0 | 1.260 | 1.260 | 1.270 | 1.240 | 1.270 | 2,032,000 | 2,560,900 | 1.2603 | 0.502 | 0.502 | 0.506 | 0.494 | 0.506 | 5,103,874 | 0.5018 | 0.80% |
| 1994-05-30 | 0 | 1.250 | 1.230 | 1.250 | 1.220 | 1.250 | 624,000 | 764,840 | 1.2257 | 0.498 | 0.490 | 0.498 | 0.486 | 0.498 | 1,567,331 | 0.4880 | 2.46% |
| 1994-05-27 | 0 | 1.220 | 1.200 | 1.230 | 1.220 | 1.220 | 190,000 | 231,800 | 1.2200 | 0.486 | 0.478 | 0.490 | 0.486 | 0.486 | 477,232 | 0.4857 | 0.00% |
| 1994-05-26 | 0 | 1.220 | 1.200 | 1.220 | 1.200 | 1.240 | 705,554 | 869,078 | 1.2318 | 0.486 | 0.478 | 0.486 | 0.478 | 0.494 | 1,772,174 | 0.4904 | -0.81% |
| 1994-05-25 | 0 | 1.230 | 1.220 | 1.230 | 1.220 | 1.250 | 580,000 | 715,500 | 1.2336 | 0.490 | 0.486 | 0.490 | 0.486 | 0.498 | 1,456,814 | 0.4911 | 0.82% |
| 1994-05-24 | 0 | 1.220 | 1.220 | 1.240 | 1.220 | 1.230 | 732,000 | 896,340 | 1.2245 | 0.486 | 0.486 | 0.494 | 0.486 | 0.490 | 1,838,600 | 0.4875 | -2.40% |
| 1994-05-23 | 0 | 1.250 | 1.230 | 1.240 | 1.230 | 1.260 | 1,634,000 | 2,041,560 | 1.2494 | 0.498 | 0.490 | 0.494 | 0.490 | 0.502 | 4,104,198 | 0.4974 | 2.46% |
| 1994-05-20 | 0 | 1.220 | 1.220 | 1.240 | 1.200 | 1.240 | 1,844,000 | 2,266,300 | 1.2290 | 0.486 | 0.486 | 0.494 | 0.478 | 0.494 | 4,631,665 | 0.4893 | 2.52% |
| 1994-05-19 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.220 | 1,546,000 | 1,853,920 | 1.1992 | 0.474 | 0.470 | 0.474 | 0.470 | 0.486 | 3,883,164 | 0.4774 | 0.85% |
| 1994-05-18 | 0 | 1.180 | 1.170 | 1.190 | 1.150 | 1.190 | 1,068,904 | 1,249,803 | 1.1692 | 0.470 | 0.466 | 0.474 | 0.458 | 0.474 | 2,684,818 | 0.4655 | 1.72% |
| 1994-05-17 | 0 | 1.160 | 1.120 | 1.160 | 1.130 | 1.160 | 728,190 | 831,814 | 1.1423 | 0.462 | 0.446 | 0.462 | 0.450 | 0.462 | 1,829,030 | 0.4548 | 0.87% |
| 1994-05-16 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.170 | 518,000 | 598,800 | 1.1560 | 0.458 | 0.458 | 0.466 | 0.458 | 0.466 | 1,301,086 | 0.4602 | -0.86% |
| 1994-05-13 | 0 | 1.160 | 1.150 | 1.170 | 1.150 | 1.170 | 1,070,000 | 1,239,400 | 1.1583 | 0.462 | 0.458 | 0.466 | 0.458 | 0.466 | 2,687,571 | 0.4612 | 2.65% |
| 1994-05-12 | 0 | 1.130 | 1.120 | 1.150 | 1.130 | 1.150 | 300,000 | 341,700 | 1.1390 | 0.450 | 0.446 | 0.458 | 0.450 | 0.458 | 753,525 | 0.4535 | -4.24% |
| 1994-05-11 | 0 | 1.180 | 1.140 | 1.200 | 1.110 | 1.180 | 730,000 | 824,300 | 1.1292 | 0.470 | 0.454 | 0.478 | 0.442 | 0.470 | 1,833,577 | 0.4496 | 7.27% |
| 1994-05-10 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.110 | 454,000 | 496,460 | 1.0935 | 0.438 | 0.434 | 0.438 | 0.430 | 0.442 | 1,140,334 | 0.4354 | -1.79% |
| 1994-05-09 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.150 | 564,000 | 637,640 | 1.1306 | 0.446 | 0.446 | 0.454 | 0.446 | 0.458 | 1,416,626 | 0.4501 | -1.75% |
| 1994-05-06 | 0 | 1.140 | 1.130 | 1.150 | 1.130 | 1.150 | 200,000 | 227,780 | 1.1389 | 0.454 | 0.450 | 0.458 | 0.450 | 0.458 | 502,350 | 0.4534 | 1.79% |
| 1994-05-05 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.150 | 312,400 | 354,964 | 1.1362 | 0.446 | 0.446 | 0.454 | 0.446 | 0.458 | 784,670 | 0.4524 | -1.75% |
| 1994-05-04 | 0 | 1.140 | 1.100 | 1.160 | 1.140 | 1.190 | 1,080,000 | 1,262,400 | 1.1689 | 0.454 | 0.438 | 0.462 | 0.454 | 0.474 | 2,712,689 | 0.4654 | -2.56% |
| 1994-05-03 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.170 | 60,000 | 69,400 | 1.1567 | 0.466 | 0.466 | 0.470 | 0.458 | 0.466 | 150,705 | 0.4605 | 0.86% |
| 1994-05-02 | 0 | 1.160 | 1.160 | 1.180 | 1.160 | 1.190 | 610,047 | 718,453 | 1.1777 | 0.462 | 0.462 | 0.470 | 0.462 | 0.474 | 1,532,285 | 0.4689 | -2.52% |
| 1994-04-29 | 0 | 1.190 | 1.190 | 1.220 | 1.190 | 1.200 | 300,000 | 358,000 | 1.1933 | 0.474 | 0.474 | 0.486 | 0.474 | 0.478 | 753,525 | 0.4751 | -1.65% |
| 1994-04-28 | 0 | 1.210 | 1.210 | 1.220 | 1.210 | 1.230 | 238,238 | 290,456 | 1.2192 | 0.482 | 0.482 | 0.486 | 0.482 | 0.490 | 598,394 | 0.4854 | -1.63% |
| 1994-04-27 | 0 | 1.230 | 1.200 | 1.230 | - | - | 0 | 0 | - | 0.490 | 0.478 | 0.490 | - | - | 0 | - | -0.81% |
| 1994-04-26 | 0 | 1.240 | 1.240 | 1.250 | 1.220 | 1.240 | 242,914 | 299,251 | 1.2319 | 0.494 | 0.494 | 0.498 | 0.486 | 0.494 | 610,139 | 0.4905 | 2.48% |
| 1994-04-25 | 0 | 1.210 | 1.200 | 1.210 | 1.200 | 1.210 | 114,800 | 138,756 | 1.2087 | 0.482 | 0.478 | 0.482 | 0.478 | 0.482 | 288,349 | 0.4812 | -0.82% |
| 1994-04-22 | 0 | 1.220 | 1.220 | 1.240 | 1.220 | 1.230 | 50,000 | 61,200 | 1.2240 | 0.486 | 0.486 | 0.494 | 0.486 | 0.490 | 125,587 | 0.4873 | 0.00% |
| 1994-04-21 | 0 | 1.220 | 1.190 | 1.220 | 1.190 | 1.220 | 198,000 | 236,900 | 1.1965 | 0.486 | 0.474 | 0.486 | 0.474 | 0.486 | 497,326 | 0.4763 | 0.00% |
| 1994-04-20 | 0 | 1.220 | 1.210 | 1.230 | 1.210 | 1.230 | 304,000 | 370,740 | 1.2195 | 0.486 | 0.482 | 0.490 | 0.482 | 0.490 | 763,572 | 0.4855 | -0.81% |
| 1994-04-19 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.250 | 230,000 | 286,500 | 1.2457 | 0.490 | 0.490 | 0.494 | 0.490 | 0.498 | 577,702 | 0.4959 | -3.15% |
| 1994-04-18 | 0 | 1.270 | 1.260 | 1.280 | 1.270 | 1.280 | 190,000 | 241,400 | 1.2705 | 0.506 | 0.502 | 0.510 | 0.506 | 0.510 | 477,232 | 0.5058 | -0.78% |
| 1994-04-15 | 0 | 1.280 | 1.270 | 1.290 | 1.280 | 1.300 | 2,314,000 | 3,003,100 | 1.2978 | 0.510 | 0.506 | 0.514 | 0.510 | 0.518 | 5,812,187 | 0.5167 | -0.78% |
| 1994-04-14 | 0 | 1.290 | 1.280 | 1.300 | 1.250 | 1.290 | 3,512,000 | 4,493,120 | 1.2794 | 0.514 | 0.510 | 0.518 | 0.498 | 0.514 | 8,821,262 | 0.5094 | 3.20% |
| 1994-04-13 | 0 | 1.250 | 1.220 | 1.270 | 1.250 | 1.280 | 3,676,000 | 4,617,100 | 1.2560 | 0.498 | 0.486 | 0.506 | 0.498 | 0.510 | 9,233,189 | 0.5001 | -1.57% |
| 1994-04-12 | 0 | 1.270 | 1.250 | 1.280 | 1.210 | 1.270 | 5,471,200 | 6,851,180 | 1.2522 | 0.506 | 0.498 | 0.510 | 0.482 | 0.506 | 13,742,280 | 0.4985 | 4.96% |
| 1994-04-11 | 0 | 1.210 | 1.200 | 1.280 | 1.190 | 1.240 | 2,021,200 | 2,458,948 | 1.2166 | 0.482 | 0.478 | 0.510 | 0.474 | 0.494 | 5,076,747 | 0.4844 | 0.83% |
| 1994-04-08 | 0 | 1.200 | 1.180 | 1.200 | 1.180 | 1.200 | 564,000 | 672,960 | 1.1932 | 0.478 | 0.470 | 0.478 | 0.470 | 0.478 | 1,416,626 | 0.4750 | 1.69% |
| 1994-04-07 | 0 | 1.180 | 1.170 | 1.190 | 1.180 | 1.180 | 190,000 | 224,200 | 1.1800 | 0.470 | 0.466 | 0.474 | 0.470 | 0.470 | 477,232 | 0.4698 | 0.00% |
| 1994-04-06 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.200 | 148,000 | 175,640 | 1.1868 | 0.470 | 0.470 | 0.478 | 0.470 | 0.478 | 371,739 | 0.4725 | 0.85% |
| 1994-03-31 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.180 | 5,548,000 | 6,389,080 | 1.1516 | 0.466 | 0.466 | 0.470 | 0.458 | 0.470 | 13,935,182 | 0.4585 | -0.85% |
| 1994-03-30 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.200 | 174,000 | 205,480 | 1.1809 | 0.470 | 0.470 | 0.478 | 0.470 | 0.478 | 437,044 | 0.4702 | 0.00% |
| 1994-03-29 | 0 | 1.180 | 1.170 | 1.190 | 1.170 | 1.180 | 630,000 | 740,400 | 1.1752 | 0.470 | 0.466 | 0.474 | 0.466 | 0.470 | 1,582,402 | 0.4679 | -0.84% |
| 1994-03-28 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.210 | 480,000 | 573,000 | 1.1938 | 0.474 | 0.470 | 0.474 | 0.474 | 0.482 | 1,205,639 | 0.4753 | 0.85% |
| 1994-03-25 | 0 | 1.180 | 1.170 | 1.190 | 1.180 | 1.230 | 606,000 | 721,640 | 1.1908 | 0.470 | 0.466 | 0.474 | 0.470 | 0.490 | 1,522,120 | 0.4741 | 0.00% |
| 1994-03-24 | 0 | 1.180 | 1.160 | 1.200 | 1.180 | 1.220 | 478,000 | 572,000 | 1.1967 | 0.470 | 0.462 | 0.478 | 0.470 | 0.486 | 1,200,616 | 0.4764 | -1.67% |
| 1994-03-23 | 0 | 1.200 | 1.190 | 1.200 | 1.180 | 1.210 | 1,008,000 | 1,208,840 | 1.1992 | 0.478 | 0.474 | 0.478 | 0.470 | 0.482 | 2,531,843 | 0.4775 | 1.69% |
| 1994-03-22 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.190 | 1,270,000 | 1,508,360 | 1.1877 | 0.470 | 0.470 | 0.474 | 0.470 | 0.474 | 3,189,921 | 0.4729 | -0.84% |
| 1994-03-21 | 0 | 1.190 | 1.140 | 1.190 | 1.180 | 1.240 | 252,000 | 301,980 | 1.1983 | 0.474 | 0.454 | 0.474 | 0.470 | 0.494 | 632,961 | 0.4771 | -4.03% |
| 1994-03-18 | 0 | 1.240 | 1.220 | 1.260 | 1.180 | 1.250 | 1,209,193 | 1,488,612 | 1.2311 | 0.494 | 0.486 | 0.502 | 0.470 | 0.498 | 3,037,189 | 0.4901 | 0.00% |
| 1994-03-17 | 0 | 1.240 | 1.220 | 1.250 | 1.240 | 1.260 | 540,000 | 678,200 | 1.2559 | 0.494 | 0.486 | 0.498 | 0.494 | 0.502 | 1,356,344 | 0.5000 | -3.12% |
| 1994-03-16 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.300 | 1,094,114 | 1,407,080 | 1.2860 | 0.510 | 0.502 | 0.510 | 0.502 | 0.518 | 2,748,140 | 0.5120 | -0.78% |
| 1994-03-15 | 0 | 1.290 | 1.270 | 1.300 | 1.260 | 1.290 | 2,142,000 | 2,742,440 | 1.2803 | 0.514 | 0.506 | 0.518 | 0.502 | 0.514 | 5,380,166 | 0.5097 | 2.38% |
| 1994-03-14 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.270 | 386,000 | 488,160 | 1.2647 | 0.502 | 0.502 | 0.506 | 0.502 | 0.506 | 969,535 | 0.5035 | -1.56% |
| 1994-03-11 | 0 | 1.280 | 1.270 | 1.290 | 1.280 | 1.280 | 480,000 | 614,400 | 1.2800 | 0.510 | 0.506 | 0.514 | 0.510 | 0.510 | 1,205,639 | 0.5096 | -0.78% |
| 1994-03-10 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.290 | 120,000 | 154,400 | 1.2867 | 0.514 | 0.510 | 0.514 | 0.510 | 0.514 | 301,410 | 0.5123 | 0.00% |
| 1994-03-09 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.310 | 470,000 | 607,900 | 1.2934 | 0.514 | 0.514 | 0.518 | 0.514 | 0.522 | 1,180,522 | 0.5149 | -0.77% |
| 1994-03-08 | 0 | 1.300 | 1.290 | 1.300 | 1.280 | 1.300 | 774,000 | 1,002,260 | 1.2949 | 0.518 | 0.514 | 0.518 | 0.510 | 0.518 | 1,944,094 | 0.5155 | 2.36% |
| 1994-03-07 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.280 | 670,000 | 857,400 | 1.2797 | 0.506 | 0.506 | 0.514 | 0.506 | 0.510 | 1,682,872 | 0.5095 | 0.79% |
| 1994-03-04 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.280 | 576,000 | 733,140 | 1.2728 | 0.502 | 0.502 | 0.510 | 0.502 | 0.510 | 1,446,767 | 0.5067 | 0.80% |
| 1994-03-03 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.260 | 756,000 | 953,080 | 1.2607 | 0.498 | 0.498 | 0.502 | 0.494 | 0.502 | 1,898,882 | 0.5019 | -1.57% |
| 1994-03-02 | 0 | 1.270 | 1.280 | 1.300 | 1.270 | 1.300 | 1,390,000 | 1,791,820 | 1.2891 | 0.506 | 0.510 | 0.518 | 0.506 | 0.518 | 3,491,331 | 0.5132 | -0.78% |
| 1994-03-01 | 0 | 1.280 | 1.270 | 1.300 | 1.250 | 1.280 | 1,564,000 | 1,995,960 | 1.2762 | 0.510 | 0.506 | 0.518 | 0.498 | 0.510 | 3,928,375 | 0.5081 | -0.78% |
| 1994-02-28 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.310 | 560,000 | 724,240 | 1.2933 | 0.514 | 0.514 | 0.518 | 0.514 | 0.522 | 1,406,579 | 0.5149 | 0.78% |
| 1994-02-25 | 0 | 1.280 | 1.250 | 1.280 | 1.230 | 1.280 | 1,188,476 | 1,498,417 | 1.2608 | 0.510 | 0.498 | 0.510 | 0.490 | 0.510 | 2,985,153 | 0.5020 | -2.29% |
| 1994-02-24 | 0 | 1.310 | 1.310 | 1.340 | 1.310 | 1.360 | 540,000 | 722,100 | 1.3372 | 0.522 | 0.522 | 0.533 | 0.522 | 0.541 | 1,356,344 | 0.5324 | -3.68% |
| 1994-02-23 | 0 | 1.360 | 1.360 | 1.370 | 1.330 | 1.370 | 489,852 | 664,068 | 1.3557 | 0.541 | 0.541 | 0.545 | 0.530 | 0.545 | 1,230,385 | 0.5397 | 0.00% |
| 1994-02-22 | 0 | 1.360 | 1.350 | 1.360 | 1.350 | 1.360 | 286,123 | 389,019 | 1.3596 | 0.541 | 0.537 | 0.541 | 0.537 | 0.541 | 718,669 | 0.5413 | 0.00% |
| 1994-02-21 | 0 | 1.360 | 1.350 | 1.380 | 1.360 | 1.400 | 830,000 | 1,149,820 | 1.3853 | 0.541 | 0.537 | 0.549 | 0.541 | 0.557 | 2,084,752 | 0.5515 | -2.86% |
| 1994-02-18 | 0 | 1.400 | 1.400 | 1.410 | 1.400 | 1.420 | 336,000 | 471,000 | 1.4018 | 0.557 | 0.557 | 0.561 | 0.557 | 0.565 | 843,948 | 0.5581 | -1.41% |
| 1994-02-17 | 0 | 1.420 | 1.400 | 1.430 | 1.400 | 1.420 | 250,095 | 354,525 | 1.4176 | 0.565 | 0.557 | 0.569 | 0.557 | 0.565 | 628,176 | 0.5644 | -0.70% |
| 1994-02-16 | 0 | 1.430 | 1.400 | 1.430 | 1.430 | 1.460 | 124,000 | 178,820 | 1.4421 | 0.569 | 0.557 | 0.569 | 0.569 | 0.581 | 311,457 | 0.5741 | -0.00% |
| 1994-02-15 | 0 | 1.470 | 1.460 | 1.470 | 1.460 | 1.470 | 231,089 | 339,284 | 1.4682 | 0.569 | 0.565 | 0.569 | 0.565 | 0.569 | 596,674 | 0.5686 | 0.68% |
| 1994-02-14 | 0 | 1.460 | 1.450 | 1.460 | 1.450 | 1.470 | 419,711 | 614,998 | 1.4653 | 0.565 | 0.562 | 0.565 | 0.562 | 0.569 | 1,083,697 | 0.5675 | -1.35% |
| 1994-02-09 | 0 | 1.480 | 1.470 | 1.480 | 1.460 | 1.490 | 688,000 | 1,019,920 | 1.4824 | 0.573 | 0.569 | 0.573 | 0.565 | 0.577 | 1,776,421 | 0.5741 | 1.37% |
| 1994-02-08 | 0 | 1.460 | 1.460 | 1.490 | 1.430 | 1.470 | 594,000 | 861,160 | 1.4498 | 0.565 | 0.565 | 0.577 | 0.554 | 0.569 | 1,533,712 | 0.5615 | 0.00% |
| 1994-02-07 | 0 | 1.460 | 1.450 | 1.470 | 1.450 | 1.500 | 882,000 | 1,298,280 | 1.4720 | 0.565 | 0.562 | 0.569 | 0.562 | 0.581 | 2,277,331 | 0.5701 | -3.31% |
| 1994-02-04 | 0 | 1.510 | 1.500 | 1.510 | 1.500 | 1.530 | 1,050,000 | 1,590,560 | 1.5148 | 0.585 | 0.581 | 0.585 | 0.581 | 0.593 | 2,711,108 | 0.5867 | -0.66% |
| 1994-02-03 | 0 | 1.520 | 1.520 | 1.530 | 1.500 | 1.510 | 1,258,000 | 1,892,660 | 1.5045 | 0.589 | 0.589 | 0.593 | 0.581 | 0.585 | 3,248,165 | 0.5827 | 0.66% |
| 1994-02-02 | 0 | 1.510 | 1.510 | 1.520 | 1.500 | 1.530 | 891,178 | 1,350,489 | 1.5154 | 0.585 | 0.585 | 0.589 | 0.581 | 0.593 | 2,301,028 | 0.5869 | -0.66% |
| 1994-02-01 | 0 | 1.520 | 1.500 | 1.520 | 1.490 | 1.520 | 703,023 | 1,061,363 | 1.5097 | 0.589 | 0.581 | 0.589 | 0.577 | 0.589 | 1,815,211 | 0.5847 | 0.00% |
| 1994-01-31 | 0 | 1.520 | 1.510 | 1.520 | 1.510 | 1.530 | 370,000 | 563,000 | 1.5216 | 0.589 | 0.585 | 0.589 | 0.585 | 0.593 | 955,343 | 0.5893 | 0.00% |
| 1994-01-28 | 0 | 1.520 | 1.500 | 1.530 | 1.510 | 1.550 | 1,012,095 | 1,545,100 | 1.5266 | 0.589 | 0.581 | 0.593 | 0.585 | 0.600 | 2,613,237 | 0.5913 | -0.65% |
| 1994-01-27 | 0 | 1.530 | 1.510 | 1.530 | 1.510 | 1.540 | 952,351 | 1,457,656 | 1.5306 | 0.593 | 0.585 | 0.593 | 0.585 | 0.596 | 2,458,977 | 0.5928 | 1.32% |
| 1994-01-26 | 0 | 1.510 | 1.510 | 1.530 | 1.500 | 1.530 | 1,596,190 | 2,415,899 | 1.5135 | 0.585 | 0.585 | 0.593 | 0.581 | 0.593 | 4,121,375 | 0.5862 | -1.31% |
| 1994-01-25 | 0 | 1.530 | 1.520 | 1.530 | 1.510 | 1.560 | 1,172,238 | 1,805,915 | 1.5406 | 0.593 | 0.589 | 0.593 | 0.585 | 0.604 | 3,026,727 | 0.5967 | 0.00% |
| 1994-01-24 | 0 | 1.530 | 1.520 | 1.530 | 1.510 | 1.530 | 1,407,287 | 2,144,599 | 1.5239 | 0.593 | 0.589 | 0.593 | 0.585 | 0.593 | 3,633,626 | 0.5902 | 1.32% |
| 1994-01-21 | 0 | 1.510 | 1.500 | 1.510 | 1.490 | 1.550 | 2,940,000 | 4,436,760 | 1.5091 | 0.585 | 0.581 | 0.585 | 0.577 | 0.600 | 7,591,102 | 0.5845 | 1.34% |
| 1994-01-20 | 0 | 1.490 | 1.490 | 1.520 | 1.490 | 1.570 | 2,990,000 | 4,559,540 | 1.5249 | 0.577 | 0.577 | 0.589 | 0.577 | 0.608 | 7,720,202 | 0.5906 | -2.61% |
| 1994-01-19 | 0 | 1.530 | 1.530 | 1.540 | 1.510 | 1.570 | 5,811,042 | 8,959,702 | 1.5418 | 0.593 | 0.593 | 0.596 | 0.585 | 0.608 | 15,004,154 | 0.5971 | -3.77% |
| 1994-01-18 | 0 | 1.590 | 1.580 | 1.600 | 1.580 | 1.700 | 3,681,200 | 6,000,452 | 1.6300 | 0.616 | 0.612 | 0.620 | 0.612 | 0.658 | 9,504,886 | 0.6313 | -5.92% |
| 1994-01-17 | 0 | 1.690 | 1.690 | 1.700 | 1.660 | 1.740 | 6,336,093 | 10,809,632 | 1.7060 | 0.655 | 0.655 | 0.658 | 0.643 | 0.674 | 16,359,840 | 0.6607 | 0.00% |
| 1994-01-14 | 0 | 1.690 | 1.690 | 1.710 | 1.650 | 1.740 | 11,268,000 | 18,959,320 | 1.6826 | 0.655 | 0.655 | 0.662 | 0.639 | 0.674 | 29,094,061 | 0.6517 | 4.32% |
| 1994-01-13 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.700 | 6,754,000 | 11,206,660 | 1.6593 | 0.627 | 0.627 | 0.635 | 0.627 | 0.658 | 17,438,879 | 0.6426 | -3.57% |
| 1994-01-12 | 0 | 1.680 | 1.680 | 1.690 | 1.670 | 1.730 | 5,628,000 | 9,556,480 | 1.6980 | 0.651 | 0.651 | 0.655 | 0.647 | 0.670 | 14,531,538 | 0.6576 | -2.33% |
| 1994-01-11 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.800 | 9,468,095 | 16,597,679 | 1.7530 | 0.666 | 0.666 | 0.670 | 0.662 | 0.697 | 24,446,692 | 0.6789 | -2.82% |
| 1994-01-10 | 0 | 1.770 | 1.770 | 1.790 | 1.710 | 1.790 | 14,173,180 | 24,868,490 | 1.7546 | 0.686 | 0.686 | 0.693 | 0.662 | 0.693 | 36,595,257 | 0.6796 | 4.12% |
| 1994-01-07 | 0 | 1.700 | 1.700 | 1.730 | 1.600 | 1.730 | 7,154,000 | 11,779,820 | 1.6466 | 0.658 | 0.658 | 0.670 | 0.620 | 0.670 | 18,471,682 | 0.6377 | 1.19% |
| 1994-01-06 | 0 | 1.680 | 1.680 | 1.690 | 1.650 | 1.720 | 19,000,695 | 31,890,824 | 1.6784 | 0.651 | 0.651 | 0.655 | 0.639 | 0.666 | 49,059,937 | 0.6500 | 1.82% |
| 1994-01-05 | 0 | 1.650 | 1.650 | 1.670 | 1.590 | 1.670 | 9,084,000 | 14,761,040 | 1.6249 | 0.639 | 0.639 | 0.647 | 0.616 | 0.647 | 23,454,956 | 0.6293 | 3.12% |
| 1994-01-04 | 0 | 1.600 | 1.590 | 1.600 | 1.590 | 1.740 | 12,442,804 | 20,548,174 | 1.6514 | 0.620 | 0.616 | 0.620 | 0.616 | 0.674 | 32,127,413 | 0.6396 | -4.76% |
| 1994-01-03 | 0 | 1.680 | 1.680 | 1.690 | 1.580 | 1.730 | 23,795,666 | 39,572,406 | 1.6630 | 0.651 | 0.651 | 0.655 | 0.612 | 0.670 | 61,440,588 | 0.6441 |
Copyright & disclaimer, Privacy policy