JIANGXI BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01916  2018-06-26    
Stock code:

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.

Download CSV

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
2026-02-03 0 0.700 0.690 0.700 0.690 0.700 109,500 76,600 0.6995 0.700 0.690 0.700 0.690 0.700 109,500 0.6995 1.45%
2026-02-02 0 0.690 0.690 0.700 0.690 0.710 870,500 608,960 0.6996 0.690 0.690 0.700 0.690 0.710 870,500 0.6996 -2.82%
2026-01-30 0 0.710 0.700 0.710 0.690 0.710 323,000 224,730 0.6958 0.710 0.700 0.710 0.690 0.710 323,000 0.6958 1.43%
2026-01-29 0 0.700 0.700 0.710 0.690 0.710 677,000 473,820 0.6999 0.700 0.700 0.710 0.690 0.710 677,000 0.6999 0.00%
2026-01-28 0 0.700 0.690 0.700 0.690 0.710 2,588,500 1,803,890 0.6969 0.700 0.690 0.700 0.690 0.710 2,588,500 0.6969 1.45%
2026-01-27 0 0.690 0.690 0.700 0.690 0.700 67,000 46,675 0.6966 0.690 0.690 0.700 0.690 0.700 67,000 0.6966 -1.43%
2026-01-26 0 0.700 0.690 0.700 0.680 0.700 689,500 475,250 0.6893 0.700 0.690 0.700 0.680 0.700 689,500 0.6893 2.94%
2026-01-23 0 0.680 0.680 0.700 0.680 0.700 597,500 412,180 0.6898 0.680 0.680 0.700 0.680 0.700 597,500 0.6898 -1.45%
2026-01-22 0 0.690 0.690 0.700 0.690 0.700 702,500 484,845 0.6902 0.690 0.690 0.700 0.690 0.700 702,500 0.6902 -1.43%
2026-01-21 0 0.700 0.680 0.700 0.690 0.700 264,000 182,410 0.6909 0.700 0.680 0.700 0.690 0.700 264,000 0.6909 1.45%
2026-01-20 0 0.690 0.690 0.700 0.680 0.700 374,500 259,370 0.6926 0.690 0.690 0.700 0.680 0.700 374,500 0.6926 0.00%
2026-01-19 0 0.690 0.680 0.690 0.680 0.700 289,000 198,255 0.6860 0.690 0.680 0.690 0.680 0.700 289,000 0.6860 1.47%
2026-01-16 0 0.680 0.690 0.700 0.680 0.700 440,000 302,760 0.6881 0.680 0.690 0.700 0.680 0.700 440,000 0.6881 -2.86%
2026-01-15 0 0.700 0.690 0.700 0.690 0.700 215,000 148,835 0.6923 0.700 0.690 0.700 0.690 0.700 215,000 0.6923 1.45%
2026-01-14 0 0.690 0.690 0.700 0.690 0.700 170,000 118,435 0.6967 0.690 0.690 0.700 0.690 0.700 170,000 0.6967 -1.43%
2026-01-13 0 0.700 0.690 0.700 0.680 0.700 594,500 410,845 0.6911 0.700 0.690 0.700 0.680 0.700 594,500 0.6911 4.48%
2026-01-09 0 0.670 0.670 0.680 0.660 0.670 197,500 132,315 0.6699 0.670 0.670 0.680 0.660 0.670 197,500 0.6699 -1.47%
2026-01-08 0 0.680 0.670 0.680 0.670 0.680 473,500 318,280 0.6722 0.680 0.670 0.680 0.670 0.680 473,500 0.6722 0.00%
2026-01-07 0 0.680 0.670 0.680 0.670 0.680 629,500 428,000 0.6799 0.680 0.670 0.680 0.670 0.680 629,500 0.6799 0.00%
2026-01-06 0 0.680 0.660 0.680 0.670 0.680 732,000 496,335 0.6781 0.680 0.660 0.680 0.670 0.680 732,000 0.6781 3.03%
2026-01-05 0 0.660 0.660 0.670 0.660 0.670 597,500 400,010 0.6695 0.660 0.660 0.670 0.660 0.670 597,500 0.6695 -1.49%
2025-12-31 0 0.670 0.660 0.670 0.660 0.670 262,500 173,305 0.6602 0.670 0.660 0.670 0.660 0.670 262,500 0.6602 0.00%
2025-12-30 0 0.670 0.660 0.670 0.650 0.670 906,000 599,100 0.6613 0.670 0.660 0.670 0.650 0.670 906,000 0.6613 0.00%
2025-12-29 0 0.670 0.660 0.670 0.650 0.670 1,516,500 1,006,355 0.6636 0.670 0.660 0.670 0.650 0.670 1,516,500 0.6636 0.00%
2025-12-24 0 0.670 0.660 0.670 0.660 0.660 184,712 121,906 0.6600 0.670 0.660 0.670 0.660 0.660 184,712 0.6600 0.00%
2025-12-23 0 0.670 0.660 0.670 0.650 0.670 142,500 94,245 0.6614 0.670 0.660 0.670 0.650 0.670 142,500 0.6614 0.00%
2025-12-22 0 0.670 0.660 0.670 0.660 0.670 435,250 287,277 0.6600 0.670 0.660 0.670 0.660 0.670 435,250 0.6600 0.00%
2025-12-19 0 0.670 0.650 0.670 0.650 0.670 1,038,500 684,150 0.6588 0.670 0.650 0.670 0.650 0.670 1,038,500 0.6588 0.00%
2025-12-18 0 0.670 0.650 0.670 0.650 0.670 214,000 141,255 0.6601 0.670 0.650 0.670 0.650 0.670 214,000 0.6601 0.00%
2025-12-17 0 0.670 0.660 0.670 0.650 0.680 1,412,500 930,030 0.6584 0.670 0.660 0.670 0.650 0.680 1,412,500 0.6584 0.00%
2025-12-16 0 0.670 0.660 0.680 0.660 0.670 245,500 164,270 0.6691 0.670 0.660 0.680 0.660 0.670 245,500 0.6691 -1.47%
2025-12-15 0 0.680 0.670 0.680 0.670 0.680 107,000 72,160 0.6744 0.680 0.670 0.680 0.670 0.680 107,000 0.6744 1.49%
2025-12-12 0 0.670 0.670 0.680 0.660 0.670 412,000 275,810 0.6694 0.670 0.670 0.680 0.660 0.670 412,000 0.6694 0.00%
2025-12-11 0 0.670 0.660 0.670 0.670 0.680 2,384,000 1,603,945 0.6728 0.670 0.660 0.670 0.670 0.680 2,384,000 0.6728 -1.47%
2025-12-10 0 0.680 0.670 0.680 0.670 0.680 736,000 497,405 0.6758 0.680 0.670 0.680 0.670 0.680 736,000 0.6758 0.00%
2025-12-09 0 0.680 0.670 0.680 0.670 0.680 2,606,000 1,772,005 0.6800 0.680 0.670 0.680 0.670 0.680 2,606,000 0.6800 -1.45%
2025-12-08 0 0.690 0.680 0.690 0.680 0.690 693,500 474,645 0.6844 0.690 0.680 0.690 0.680 0.690 693,500 0.6844 0.00%
2025-12-05 0 0.690 0.680 0.690 0.680 0.700 442,500 304,135 0.6873 0.690 0.680 0.690 0.680 0.700 442,500 0.6873 0.00%
2025-12-04 0 0.690 0.690 0.700 0.690 0.700 200,500 138,465 0.6906 0.690 0.690 0.700 0.690 0.700 200,500 0.6906 0.00%
2025-12-03 0 0.690 0.690 0.700 0.690 0.700 1,077,000 747,130 0.6937 0.690 0.690 0.700 0.690 0.700 1,077,000 0.6937 0.00%
2025-12-02 0 0.690 0.690 0.700 0.690 0.700 869,000 600,110 0.6906 0.690 0.690 0.700 0.690 0.700 869,000 0.6906 0.00%
2025-12-01 0 0.690 0.690 0.700 0.690 0.700 412,500 285,665 0.6925 0.690 0.690 0.700 0.690 0.700 412,500 0.6925 0.00%
2025-11-28 0 0.690 0.690 0.700 0.690 0.700 62,500 43,600 0.6976 0.690 0.690 0.700 0.690 0.700 62,500 0.6976 0.00%
2025-11-27 0 0.690 0.690 0.700 0.690 0.700 1,879,000 1,306,730 0.6954 0.690 0.690 0.700 0.690 0.700 1,879,000 0.6954 0.00%
2025-11-26 0 0.690 0.690 0.700 0.690 0.690 88,000 60,720 0.6900 0.690 0.690 0.700 0.690 0.690 88,000 0.6900 -1.43%
2025-11-25 0 0.700 0.690 0.700 0.690 0.700 915,500 635,095 0.6937 0.700 0.690 0.700 0.690 0.700 915,500 0.6937 0.00%
2025-11-24 0 0.700 0.690 0.700 0.690 0.700 708,000 492,250 0.6953 0.700 0.690 0.700 0.690 0.700 708,000 0.6953 0.00%
2025-11-21 0 0.700 0.690 0.700 0.690 0.710 417,000 287,925 0.6905 0.700 0.690 0.700 0.690 0.710 417,000 0.6905 1.45%
2025-11-20 0 0.690 0.690 0.700 0.690 0.710 437,500 306,230 0.7000 0.690 0.690 0.700 0.690 0.710 437,500 0.7000 -2.82%
2025-11-19 0 0.710 0.700 0.710 0.690 0.710 793,500 553,665 0.6978 0.710 0.700 0.710 0.690 0.710 793,500 0.6978 0.00%
2025-11-18 0 0.710 0.700 0.710 0.700 0.710 1,030,000 725,965 0.7048 0.710 0.700 0.710 0.700 0.710 1,030,000 0.7048 1.43%
2025-11-17 0 0.700 0.700 0.710 0.700 0.710 1,260,000 884,895 0.7023 0.700 0.700 0.710 0.700 0.710 1,260,000 0.7023 0.00%
2025-11-14 0 0.700 0.700 0.710 0.690 0.710 78,000 54,715 0.7015 0.700 0.700 0.710 0.690 0.710 78,000 0.7015 0.00%
2025-11-13 0 0.700 0.690 0.700 0.690 0.710 564,000 392,705 0.6963 0.700 0.690 0.700 0.690 0.710 564,000 0.6963 0.00%
2025-11-12 0 0.700 0.700 0.710 0.690 0.700 1,306,500 913,495 0.6992 0.700 0.700 0.710 0.690 0.700 1,306,500 0.6992 1.45%
2025-11-11 0 0.690 0.690 0.700 0.690 0.700 480,000 331,260 0.6901 0.690 0.690 0.700 0.690 0.700 480,000 0.6901 0.00%
2025-11-10 0 0.690 0.690 0.700 0.680 0.700 641,500 445,755 0.6949 0.690 0.690 0.700 0.680 0.700 641,500 0.6949 0.00%
2025-11-07 0 0.690 0.690 0.700 0.680 0.700 818,500 564,830 0.6901 0.690 0.690 0.700 0.680 0.700 818,500 0.6901 -1.43%
2025-11-06 0 0.700 0.690 0.700 0.690 0.700 275,000 190,585 0.6930 0.700 0.690 0.700 0.690 0.700 275,000 0.6930 1.45%
2025-11-05 0 0.690 0.690 0.700 0.680 0.700 883,500 608,460 0.6887 0.690 0.690 0.700 0.680 0.700 883,500 0.6887 1.47%
2025-11-04 0 0.680 0.680 0.700 0.680 0.710 1,697,000 1,178,070 0.6942 0.680 0.680 0.700 0.680 0.710 1,697,000 0.6942 -1.45%
2025-11-03 0 0.690 0.690 0.700 0.690 0.700 371,000 259,630 0.6998 0.690 0.690 0.700 0.690 0.700 371,000 0.6998 0.00%
2025-10-31 0 0.690 0.690 0.700 0.690 0.700 1,245,500 865,560 0.6949 0.690 0.690 0.700 0.690 0.700 1,245,500 0.6949 0.00%
2025-10-30 0 0.690 0.690 0.700 0.690 0.700 1,439,000 1,001,620 0.6961 0.690 0.690 0.700 0.690 0.700 1,439,000 0.6961 -2.82%
2025-10-28 0 0.710 0.690 0.710 0.690 0.710 151,500 106,025 0.6998 0.710 0.690 0.710 0.690 0.710 151,500 0.6998 1.43%
2025-10-27 0 0.700 0.690 0.710 0.700 0.700 165,000 115,500 0.7000 0.700 0.690 0.710 0.700 0.700 165,000 0.7000 0.00%
2025-10-24 0 0.700 0.700 0.710 0.700 0.700 226,000 158,200 0.7000 0.700 0.700 0.710 0.700 0.700 226,000 0.7000 1.45%
2025-10-23 0 0.690 0.690 0.710 0.690 0.710 623,000 437,060 0.7015 0.690 0.690 0.710 0.690 0.710 623,000 0.7015 -1.43%
2025-10-22 0 0.700 0.700 0.710 0.700 0.710 67,500 47,370 0.7018 0.700 0.700 0.710 0.700 0.710 67,500 0.7018 0.00%
2025-10-21 0 0.700 0.700 0.710 0.700 0.710 268,500 190,250 0.7086 0.700 0.700 0.710 0.700 0.710 268,500 0.7086 1.45%
2025-10-20 0 0.690 0.690 0.710 0.690 0.710 546,000 381,805 0.6993 0.690 0.690 0.710 0.690 0.710 546,000 0.6993 -2.82%
2025-10-17 0 0.710 0.700 0.710 0.700 0.710 451,500 316,410 0.7008 0.710 0.700 0.710 0.700 0.710 451,500 0.7008 1.43%
2025-10-16 0 0.700 0.700 0.710 0.700 0.720 761,500 538,635 0.7073 0.700 0.700 0.710 0.700 0.720 761,500 0.7073 0.00%
2025-10-15 0 0.700 0.700 0.710 0.690 0.700 360,000 250,480 0.6958 0.700 0.700 0.710 0.690 0.700 360,000 0.6958 0.00%
2025-10-14 0 0.700 0.700 0.710 0.690 0.700 1,233,500 862,405 0.6992 0.700 0.700 0.710 0.690 0.700 1,233,500 0.6992 1.45%
2025-10-13 0 0.690 0.690 0.700 0.690 0.700 2,384,000 1,660,135 0.6964 0.690 0.690 0.700 0.690 0.700 2,384,000 0.6964 -1.43%
2025-10-10 0 0.700 0.700 0.720 0.700 0.720 842,500 598,740 0.7107 0.700 0.700 0.720 0.700 0.720 842,500 0.7107 -2.78%
2025-10-09 0 0.720 0.700 0.720 0.700 0.720 2,132,000 1,511,930 0.7092 0.720 0.700 0.720 0.700 0.720 2,132,000 0.7092 1.41%
2025-10-08 0 0.710 0.700 0.710 0.700 0.710 266,000 187,425 0.7046 0.710 0.700 0.710 0.700 0.710 266,000 0.7046 0.00%
2025-10-06 0 0.710 0.700 0.710 0.700 0.710 2,525,000 1,773,050 0.7022 0.710 0.700 0.710 0.700 0.710 2,525,000 0.7022 0.00%
2025-10-03 0 0.710 0.710 0.720 0.710 0.720 460,000 330,245 0.7179 0.710 0.710 0.720 0.710 0.720 460,000 0.7179 -1.39%
2025-10-02 0 0.720 0.720 0.730 0.700 0.730 2,902,000 2,054,595 0.7080 0.720 0.720 0.730 0.700 0.730 2,902,000 0.7080 0.00%
2025-09-30 0 0.720 0.710 0.720 0.700 0.720 702,500 500,050 0.7118 0.720 0.710 0.720 0.700 0.720 702,500 0.7118 1.41%
2025-09-29 0 0.710 0.710 0.720 0.700 0.720 792,000 562,900 0.7107 0.710 0.710 0.720 0.700 0.720 792,000 0.7107 0.00%
2025-09-26 0 0.710 0.710 0.720 0.700 0.710 1,468,500 1,041,275 0.7091 0.710 0.710 0.720 0.700 0.710 1,468,500 0.7091 -1.39%
2025-09-25 0 0.720 0.710 0.720 0.700 0.720 2,266,000 1,604,250 0.7080 0.720 0.710 0.720 0.700 0.720 2,266,000 0.7080 0.00%
2025-09-24 0 0.720 0.710 0.720 0.710 0.720 1,123,501 806,385 0.7177 0.720 0.710 0.720 0.710 0.720 1,123,501 0.7177 1.41%
2025-09-23 0 0.710 0.700 0.710 0.700 0.720 641,500 455,210 0.7096 0.710 0.700 0.710 0.700 0.720 641,500 0.7096 0.00%
2025-09-22 0 0.710 0.710 0.720 0.710 0.720 1,173,000 835,275 0.7121 0.710 0.710 0.720 0.710 0.720 1,173,000 0.7121 -1.39%
2025-09-19 0 0.720 0.710 0.720 0.710 0.730 2,289,000 1,646,300 0.7192 0.720 0.710 0.720 0.710 0.730 2,289,000 0.7192 0.00%
2025-09-18 0 0.720 0.720 0.730 0.720 0.730 2,635,500 1,899,875 0.7209 0.720 0.720 0.730 0.720 0.730 2,635,500 0.7209 -1.37%
2025-09-17 0 0.730 0.730 0.740 0.720 0.740 1,079,500 790,405 0.7322 0.730 0.730 0.740 0.720 0.740 1,079,500 0.7322 -1.35%
2025-09-16 0 0.740 0.730 0.740 0.730 0.750 1,733,500 1,272,170 0.7339 0.740 0.730 0.740 0.730 0.750 1,733,500 0.7339 0.00%
2025-09-15 0 0.740 0.740 0.750 0.740 0.760 589,000 438,890 0.7451 0.740 0.740 0.750 0.740 0.760 589,000 0.7451 0.00%
2025-09-12 0 0.740 0.740 0.750 0.730 0.760 1,823,000 1,355,515 0.7436 0.740 0.740 0.750 0.730 0.760 1,823,000 0.7436 -1.33%
2025-09-11 0 0.750 0.730 0.750 0.730 0.760 724,000 534,685 0.7385 0.750 0.730 0.750 0.730 0.760 724,000 0.7385 1.35%
2025-09-10 0 0.740 0.740 0.750 0.720 0.750 2,239,001 1,647,725 0.7359 0.740 0.740 0.750 0.720 0.750 2,239,001 0.7359 0.00%
2025-09-09 0 0.740 0.730 0.740 0.720 0.740 1,353,000 989,745 0.7315 0.740 0.730 0.740 0.720 0.740 1,353,000 0.7315 2.78%
2025-09-08 0 0.720 0.720 0.730 0.710 0.730 1,077,500 780,095 0.7240 0.720 0.720 0.730 0.710 0.730 1,077,500 0.7240 0.00%
2025-09-05 0 0.720 0.710 0.720 0.710 0.720 1,017,000 725,165 0.7130 0.720 0.710 0.720 0.710 0.720 1,017,000 0.7130 0.00%
2025-09-04 0 0.720 0.710 0.720 0.710 0.730 1,066,500 763,030 0.7155 0.720 0.710 0.720 0.710 0.730 1,066,500 0.7155 0.00%
2025-09-03 0 0.720 0.710 0.720 0.720 0.730 1,535,000 1,106,375 0.7208 0.720 0.710 0.720 0.720 0.730 1,535,000 0.7208 -1.37%
2025-09-02 0 0.730 0.730 0.740 0.720 0.740 1,974,000 1,442,285 0.7306 0.730 0.730 0.740 0.720 0.740 1,974,000 0.7306 0.00%
2025-09-01 0 0.730 0.730 0.740 0.720 0.760 3,970,000 2,930,505 0.7382 0.730 0.730 0.740 0.720 0.760 3,970,000 0.7382 -3.95%
2025-08-29 0 0.760 0.760 0.770 0.750 0.770 1,157,000 881,930 0.7623 0.760 0.760 0.770 0.750 0.770 1,157,000 0.7623 0.00%
2025-08-28 0 0.760 0.760 0.770 0.750 0.770 2,361,000 1,782,935 0.7552 0.760 0.760 0.770 0.750 0.770 2,361,000 0.7552 0.00%
2025-08-27 0 0.760 0.750 0.760 0.750 0.770 2,336,000 1,777,570 0.7609 0.760 0.750 0.760 0.750 0.770 2,336,000 0.7609 0.00%
2025-08-26 0 0.760 0.760 0.770 0.760 0.780 1,384,500 1,064,750 0.7691 0.760 0.760 0.770 0.760 0.780 1,384,500 0.7691 -2.56%
2025-08-25 0 0.780 0.770 0.780 0.760 0.780 2,294,000 1,755,585 0.7653 0.780 0.770 0.780 0.760 0.780 2,294,000 0.7653 2.63%
2025-08-22 0 0.760 0.760 0.770 0.750 0.770 1,607,000 1,219,480 0.7589 0.760 0.760 0.770 0.750 0.770 1,607,000 0.7589 1.33%
2025-08-21 0 0.750 0.740 0.760 0.740 0.750 2,114,000 1,585,110 0.7498 0.750 0.740 0.760 0.740 0.750 2,114,000 0.7498 0.00%
2025-08-20 0 0.750 0.740 0.750 0.730 0.750 1,647,500 1,225,515 0.7439 0.750 0.740 0.750 0.730 0.750 1,647,500 0.7439 1.35%
2025-08-19 0 0.740 0.740 0.750 0.740 0.750 3,691,500 2,754,385 0.7461 0.740 0.740 0.750 0.740 0.750 3,691,500 0.7461 -1.33%
2025-08-18 0 0.750 0.740 0.750 0.730 0.750 3,653,500 2,707,850 0.7412 0.750 0.740 0.750 0.730 0.750 3,653,500 0.7412 1.35%
2025-08-15 0 0.740 0.730 0.740 0.730 0.750 5,860,000 4,342,265 0.7410 0.740 0.730 0.740 0.730 0.750 5,860,000 0.7410 -2.63%
2025-08-14 0 0.760 0.750 0.760 0.740 0.770 4,870,500 3,687,915 0.7572 0.760 0.750 0.760 0.740 0.770 4,870,500 0.7572 1.33%
2025-08-13 0 0.750 0.750 0.760 0.750 0.760 2,261,086 1,701,431 0.7525 0.750 0.750 0.760 0.750 0.760 2,261,086 0.7525 0.00%
2025-08-12 0 0.750 0.750 0.760 0.750 0.760 2,004,500 1,508,775 0.7527 0.750 0.750 0.760 0.750 0.760 2,004,500 0.7527 -1.32%
2025-08-11 0 0.760 0.750 0.760 0.740 0.760 2,724,000 2,025,550 0.7436 0.760 0.750 0.760 0.740 0.760 2,724,000 0.7436 2.70%
2025-08-08 0 0.740 0.740 0.750 0.740 0.760 2,774,500 2,079,865 0.7496 0.740 0.740 0.750 0.740 0.760 2,774,500 0.7496 -1.33%
2025-08-07 0 0.750 0.750 0.760 0.730 0.760 4,756,500 3,536,820 0.7436 0.750 0.750 0.760 0.730 0.760 4,756,500 0.7436 1.35%
2025-08-06 0 0.740 0.740 0.750 0.730 0.750 1,321,000 973,025 0.7366 0.740 0.740 0.750 0.730 0.750 1,321,000 0.7366 1.37%
2025-08-05 0 0.730 0.730 0.740 0.690 0.740 9,929,000 7,078,670 0.7129 0.730 0.730 0.740 0.690 0.740 9,929,000 0.7129 4.29%
2025-08-04 0 0.700 0.690 0.700 0.690 0.700 2,696,500 1,886,830 0.6997 0.700 0.690 0.700 0.690 0.700 2,696,500 0.6997 0.00%
2025-08-01 0 0.700 0.690 0.700 0.690 0.720 33,206,000 23,056,285 0.6943 0.700 0.690 0.700 0.690 0.720 33,206,000 0.6943 1.45%
2025-07-31 0 0.690 0.690 0.700 0.690 0.730 13,675,000 9,629,245 0.7041 0.690 0.690 0.700 0.690 0.730 13,675,000 0.7041 -5.48%
2025-07-30 0 0.730 0.720 0.730 0.720 0.740 11,606,000 8,428,610 0.7262 0.730 0.720 0.730 0.720 0.740 11,606,000 0.7262 1.39%
2025-07-29 0 0.720 0.710 0.720 0.720 0.740 6,684,500 4,859,835 0.7270 0.720 0.710 0.720 0.720 0.740 6,684,500 0.7270 -1.37%
2025-07-28 0 0.730 0.720 0.730 0.720 0.750 12,362,000 9,081,710 0.7346 0.730 0.720 0.730 0.720 0.750 12,362,000 0.7346 0.00%
2025-07-25 0 0.730 0.720 0.730 0.720 0.760 12,340,500 8,994,475 0.7289 0.730 0.720 0.730 0.720 0.760 12,340,500 0.7289 -2.67%
2025-07-24 0 0.750 0.740 0.750 0.750 0.770 17,022,000 12,846,375 0.7547 0.750 0.740 0.750 0.750 0.770 17,022,000 0.7547 0.00%
2025-07-23 0 0.750 0.750 0.760 0.750 0.770 12,732,500 9,716,755 0.7631 0.750 0.750 0.760 0.750 0.770 12,732,500 0.7631 -2.60%
2025-07-22 0 0.770 0.760 0.770 0.760 0.790 18,975,500 14,613,125 0.7701 0.770 0.760 0.770 0.760 0.790 18,975,500 0.7701 -3.75%
2025-07-21 0 0.800 0.790 0.800 0.780 0.810 8,808,500 6,957,365 0.7898 0.800 0.790 0.800 0.780 0.810 8,808,500 0.7898 0.00%
2025-07-18 0 0.800 0.790 0.800 0.780 0.830 6,910,000 5,518,275 0.7986 0.800 0.790 0.800 0.780 0.830 6,910,000 0.7986 -3.61%
2025-07-17 0 0.830 0.820 0.830 0.820 0.850 7,905,500 5,736,895 0.7257 0.830 0.820 0.830 0.820 0.850 7,905,500 0.7257 -2.35%
2025-07-16 0 0.850 0.840 0.850 0.830 0.860 1,093,000 921,780 0.8433 0.850 0.840 0.850 0.830 0.860 1,093,000 0.8433 0.00%
2025-07-15 0 0.850 0.850 0.860 0.850 0.870 3,576,000 3,100,205 0.8669 0.850 0.850 0.860 0.850 0.870 3,576,000 0.8669 -2.30%
2025-07-14 0 0.870 0.860 0.870 0.860 0.870 1,865,500 1,619,720 0.8682 0.870 0.860 0.870 0.860 0.870 1,865,500 0.8682 1.35%
2025-07-11 0 0.900 0.900 0.910 0.890 0.910 10,350,500 9,331,920 0.9016 0.858 0.858 0.868 0.849 0.868 10,852,447 0.8599 0.00%
2025-07-10 0 0.900 0.890 0.900 0.880 0.900 6,835,000 6,098,765 0.8923 0.858 0.849 0.858 0.839 0.858 7,166,463 0.8510 2.27%
2025-07-09 0 0.880 0.870 0.890 0.870 0.880 4,460,500 3,918,340 0.8785 0.839 0.830 0.849 0.830 0.839 4,676,812 0.8378 1.15%
2025-07-08 0 0.870 0.870 0.880 0.850 0.880 4,706,000 4,089,870 0.8691 0.830 0.830 0.839 0.811 0.839 4,934,217 0.8289 2.35%
2025-07-07 0 0.850 0.850 0.860 0.830 0.860 1,987,000 1,688,450 0.8497 0.811 0.811 0.820 0.792 0.820 2,083,360 0.8104 -1.16%
2025-07-04 0 0.860 0.840 0.860 0.840 0.860 1,402,000 1,192,610 0.8506 0.820 0.801 0.820 0.801 0.820 1,469,990 0.8113 2.38%
2025-07-03 0 0.840 0.830 0.850 0.820 0.850 1,801,000 1,503,510 0.8348 0.801 0.792 0.811 0.782 0.811 1,888,339 0.7962 -1.18%
2025-07-02 0 0.850 0.840 0.860 0.840 0.860 726,500 619,305 0.8525 0.811 0.801 0.820 0.801 0.820 761,732 0.8130 -1.16%
2025-06-30 0 0.860 0.840 0.860 0.840 0.900 1,161,000 990,530 0.8532 0.820 0.801 0.820 0.801 0.858 1,217,303 0.8137 -2.27%
2025-06-27 0 0.880 0.870 0.880 0.840 0.880 2,290,500 1,967,955 0.8592 0.839 0.830 0.839 0.801 0.839 2,401,578 0.8194 3.53%
2025-06-26 0 0.850 0.840 0.860 0.850 0.860 2,897,000 2,467,105 0.8516 0.811 0.801 0.820 0.811 0.820 3,037,490 0.8122 -1.16%
2025-06-25 0 0.860 0.850 0.860 0.840 0.860 1,997,000 1,699,185 0.8509 0.820 0.811 0.820 0.801 0.820 2,093,844 0.8115 2.38%
2025-06-24 0 0.840 0.830 0.860 0.820 0.870 1,206,000 1,029,530 0.8537 0.801 0.792 0.820 0.782 0.830 1,264,485 0.8142 2.44%
2025-06-23 0 0.820 0.820 0.830 0.810 0.840 1,617,500 1,328,410 0.8213 0.782 0.782 0.792 0.773 0.801 1,695,941 0.7833 1.23%
2025-06-20 0 0.810 0.800 0.820 0.800 0.820 504,500 409,445 0.8116 0.773 0.763 0.782 0.763 0.782 528,966 0.7740 0.00%
2025-06-19 0 0.810 0.800 0.820 0.810 0.830 485,500 397,630 0.8190 0.773 0.763 0.782 0.773 0.792 509,044 0.7811 -2.41%
2025-06-18 0 0.830 0.820 0.830 0.830 0.870 1,375,000 1,158,190 0.8423 0.792 0.782 0.792 0.792 0.830 1,441,681 0.8034 -4.60%
2025-06-17 0 0.870 0.860 0.870 0.870 0.900 91,500 80,625 0.8811 0.830 0.820 0.830 0.830 0.858 95,937 0.8404 -3.33%
2025-06-16 0 0.900 0.890 0.900 0.890 0.910 263,500 236,800 0.8987 0.858 0.849 0.858 0.849 0.868 276,278 0.8571 0.00%
2025-06-13 0 0.900 0.890 0.900 0.890 0.920 388,000 352,045 0.9073 0.858 0.849 0.858 0.849 0.877 406,816 0.8654 0.00%
2025-06-12 0 0.900 0.890 0.900 0.900 0.920 625,000 568,475 0.9096 0.858 0.849 0.858 0.858 0.877 655,309 0.8675 -2.17%
2025-06-11 0 0.920 0.900 0.920 0.870 0.920 152,000 136,170 0.8959 0.877 0.858 0.877 0.830 0.877 159,371 0.8544 3.37%
2025-06-10 0 0.890 0.880 0.890 0.860 0.900 947,000 838,435 0.8854 0.849 0.839 0.849 0.820 0.858 992,925 0.8444 2.30%
2025-06-09 0 0.870 0.860 0.880 0.840 0.890 1,113,500 969,875 0.8710 0.830 0.820 0.839 0.801 0.849 1,167,499 0.8307 4.82%
2025-06-06 0 0.830 0.820 0.830 0.800 0.850 281,000 236,115 0.8403 0.792 0.782 0.792 0.763 0.811 294,627 0.8014 3.75%
2025-06-05 0 0.800 0.800 0.820 0.790 0.800 104,000 82,600 0.7942 0.763 0.763 0.782 0.753 0.763 109,043 0.7575 0.00%
2025-06-04 0 0.800 0.800 0.820 0.790 0.810 402,500 322,060 0.8001 0.763 0.763 0.782 0.753 0.773 422,019 0.7631 1.27%
2025-06-03 0 0.790 0.790 0.810 0.780 0.810 58,500 46,705 0.7984 0.753 0.753 0.773 0.744 0.773 61,337 0.7614 1.28%
2025-06-02 0 0.780 0.780 0.800 0.770 0.810 333,000 260,820 0.7832 0.744 0.744 0.763 0.734 0.773 349,149 0.7470 -1.27%
2025-05-30 0 0.790 0.790 0.810 0.790 0.820 4,500 3,570 0.7933 0.753 0.753 0.773 0.753 0.782 4,718 0.7566 0.00%
2025-05-29 0 0.790 0.790 0.810 0.790 0.790 5,000 3,950 0.7900 0.753 0.753 0.773 0.753 0.753 5,242 0.7535 -2.47%
2025-05-28 0 0.810 0.790 0.810 0.790 0.830 25,500 20,580 0.8071 0.773 0.753 0.773 0.753 0.792 26,737 0.7697 0.00%
2025-05-27 0 0.810 0.810 0.820 0.790 0.830 210,000 170,400 0.8114 0.773 0.773 0.782 0.753 0.792 220,184 0.7739 -1.22%
2025-05-26 0 0.820 0.810 0.830 0.810 0.830 149,500 121,895 0.8154 0.782 0.773 0.792 0.773 0.792 156,750 0.7776 2.50%
2025-05-23 0 0.800 0.790 0.800 0.800 0.810 464,000 372,890 0.8036 0.763 0.753 0.763 0.763 0.773 486,502 0.7665 0.00%
2025-05-22 0 0.800 0.800 0.840 0.800 0.800 35,000 28,000 0.8000 0.763 0.763 0.801 0.763 0.763 36,697 0.7630 0.00%
2025-05-21 0 0.800 0.800 0.820 0.780 0.830 233,000 191,840 0.8233 0.763 0.763 0.782 0.744 0.792 244,299 0.7853 -2.44%
2025-05-20 0 0.820 0.810 0.820 0.800 0.820 244,500 196,380 0.8032 0.782 0.773 0.782 0.763 0.782 256,357 0.7660 3.80%
2025-05-19 0 0.790 0.780 0.800 0.770 0.840 309,500 247,715 0.8004 0.753 0.744 0.763 0.734 0.801 324,509 0.7634 -1.25%
2025-05-16 0 0.800 0.790 0.800 0.790 0.800 354,500 283,110 0.7986 0.763 0.753 0.763 0.753 0.763 371,691 0.7617 0.00%
2025-05-15 0 0.800 0.790 0.830 0.780 0.800 230,500 184,010 0.7983 0.763 0.753 0.792 0.744 0.763 241,678 0.7614 0.00%
2025-05-14 0 0.800 0.800 0.810 0.780 0.810 705,500 560,805 0.7949 0.763 0.763 0.773 0.744 0.773 739,713 0.7581 2.56%
2025-05-13 0 0.780 0.750 0.790 0.750 0.790 223,500 172,645 0.7725 0.744 0.715 0.753 0.715 0.753 234,339 0.7367 4.00%
2025-05-12 0 0.750 0.750 0.790 0.750 0.750 12,500 9,375 0.7500 0.715 0.715 0.753 0.715 0.715 13,106 0.7153 0.00%
2025-05-09 0 0.750 0.750 0.780 0.750 0.810 180,000 142,825 0.7935 0.715 0.715 0.744 0.715 0.773 188,729 0.7568 -1.32%
2025-05-08 0 0.760 0.760 0.790 - - 0 0 - 0.725 0.725 0.753 - - 0 - 0.00%
2025-05-07 0 0.760 0.750 0.790 - - 0 0 - 0.725 0.715 0.753 - - 0 - 0.00%
2025-05-06 0 0.760 0.760 0.780 0.740 0.740 15,000 11,100 0.7400 0.725 0.725 0.744 0.706 0.706 15,727 0.7058 2.70%
2025-05-02 0 0.740 0.740 0.790 0.740 0.760 109,000 82,410 0.7561 0.706 0.706 0.753 0.706 0.725 114,286 0.7211 0.00%
2025-04-30 0 0.740 0.740 0.760 0.740 0.740 123,500 91,390 0.7400 0.706 0.706 0.725 0.706 0.706 129,489 0.7058 -1.33%
2025-04-29 0 0.750 0.750 0.790 0.750 0.780 24,500 18,975 0.7745 0.715 0.715 0.753 0.715 0.744 25,688 0.7387 -5.06%
2025-04-28 0 0.790 0.750 0.800 0.750 0.790 160,500 123,235 0.7678 0.753 0.715 0.763 0.715 0.753 168,283 0.7323 5.33%
2025-04-25 0 0.750 0.750 0.800 0.750 0.760 19,000 14,395 0.7576 0.715 0.715 0.763 0.715 0.725 19,921 0.7226 -1.32%
2025-04-24 0 0.760 0.730 0.760 0.720 0.760 246,500 182,450 0.7402 0.725 0.696 0.725 0.687 0.725 258,454 0.7059 4.11%
2025-04-23 0 0.730 0.730 0.750 0.730 0.750 46,500 34,085 0.7330 0.696 0.696 0.715 0.696 0.715 48,755 0.6991 1.39%
2025-04-22 0 0.720 0.720 0.740 0.720 0.730 119,000 85,995 0.7226 0.687 0.687 0.706 0.687 0.696 124,771 0.6892 -2.70%
2025-04-17 0 0.740 0.740 0.750 - - 0 0 - 0.706 0.706 0.715 - - 0 - 1.37%
2025-04-16 0 0.730 0.720 0.730 0.730 0.740 131,500 96,025 0.7302 0.696 0.687 0.696 0.696 0.706 137,877 0.6965 0.00%
2025-04-15 0 0.730 0.730 0.750 0.730 0.740 214,000 157,325 0.7352 0.696 0.696 0.715 0.696 0.706 224,378 0.7012 0.00%
2025-04-14 0 0.730 0.730 0.750 0.730 0.760 64,000 48,530 0.7583 0.696 0.696 0.715 0.696 0.725 67,104 0.7232 0.00%
2025-04-11 0 0.730 0.730 0.750 0.710 0.740 58,500 43,105 0.7368 0.696 0.696 0.715 0.677 0.706 61,337 0.7028 0.00%
2025-04-10 0 0.730 0.700 0.760 - - 0 0 - 0.696 0.668 0.725 - - 0 - 0.00%
2025-04-09 0 0.730 0.710 0.740 0.660 0.730 501,500 350,415 0.6987 0.696 0.677 0.706 0.629 0.696 525,820 0.6664 4.29%
2025-04-08 0 0.700 0.700 0.730 0.690 0.730 317,000 222,795 0.7028 0.668 0.668 0.696 0.658 0.696 332,373 0.6703 4.48%
2025-04-07 0 0.670 0.670 0.730 0.670 0.730 710,500 498,130 0.7011 0.639 0.639 0.696 0.639 0.696 744,956 0.6687 -12.99%
2025-04-03 0 0.770 0.770 0.780 0.770 0.780 39,000 30,210 0.7746 0.734 0.734 0.744 0.734 0.744 40,891 0.7388 -1.28%
2025-04-02 0 0.780 0.780 0.790 0.780 0.790 17,000 13,400 0.7882 0.744 0.744 0.753 0.744 0.753 17,824 0.7518 -1.27%
2025-04-01 0 0.790 0.790 0.830 0.780 0.790 271,000 211,790 0.7815 0.753 0.753 0.792 0.744 0.753 284,142 0.7454 0.00%
2025-03-31 0 0.790 0.780 0.800 0.780 0.800 785,500 618,805 0.7878 0.753 0.744 0.763 0.744 0.763 823,593 0.7513 1.28%
2025-03-28 0 0.780 0.780 0.790 0.770 0.800 362,500 286,620 0.7907 0.744 0.744 0.753 0.734 0.763 380,079 0.7541 1.30%
2025-03-27 0 0.770 0.770 0.800 0.770 0.800 17,500 13,935 0.7963 0.734 0.734 0.763 0.734 0.763 18,349 0.7595 -2.53%
2025-03-26 0 0.790 0.790 0.800 0.770 0.790 21,000 16,480 0.7848 0.753 0.753 0.763 0.734 0.753 22,018 0.7485 0.00%
2025-03-25 0 0.790 0.790 0.800 0.790 0.800 42,000 33,375 0.7946 0.753 0.753 0.763 0.753 0.763 44,037 0.7579 0.00%
2025-03-24 0 0.790 0.780 0.800 0.780 0.810 70,000 55,305 0.7901 0.753 0.744 0.763 0.744 0.773 73,395 0.7535 0.00%
2025-03-21 0 0.790 0.780 0.790 - - 0 0 - 0.753 0.744 0.753 - - 0 - 0.00%
2025-03-20 0 0.790 0.790 0.800 0.790 0.820 308,500 247,545 0.8024 0.753 0.753 0.763 0.753 0.782 323,461 0.7653 1.28%
2025-03-19 0 0.780 0.780 0.810 0.770 0.840 342,000 275,750 0.8063 0.744 0.744 0.773 0.734 0.801 358,585 0.7690 0.00%
2025-03-18 0 0.780 0.780 0.800 0.770 0.780 128,000 99,815 0.7798 0.744 0.744 0.763 0.734 0.744 134,207 0.7437 -4.88%
2025-03-17 0 0.820 0.760 0.820 0.740 0.840 321,500 244,440 0.7603 0.782 0.725 0.782 0.706 0.801 337,091 0.7251 5.13%
2025-03-14 0 0.780 0.750 0.780 0.750 0.780 284,000 215,210 0.7578 0.744 0.715 0.744 0.715 0.744 297,773 0.7227 4.00%
2025-03-13 0 0.750 0.750 0.760 0.730 0.760 289,500 217,070 0.7498 0.715 0.715 0.725 0.696 0.725 303,539 0.7151 1.35%
2025-03-12 0 0.740 0.740 0.750 0.740 0.750 219,500 164,535 0.7496 0.706 0.706 0.715 0.706 0.715 230,145 0.7149 -1.33%
2025-03-11 0 0.750 0.740 0.750 0.730 0.760 231,500 174,415 0.7534 0.715 0.706 0.715 0.696 0.725 242,727 0.7186 2.74%
2025-03-10 0 0.730 0.720 0.770 - - 47,500 35,125 0.7395 0.696 0.687 0.734 - - 49,804 0.7053 0.00%
2025-03-07 0 0.730 0.730 0.750 0.720 0.750 216,000 161,860 0.7494 0.696 0.696 0.715 0.687 0.715 226,475 0.7147 -2.67%
2025-03-06 0 0.750 0.730 0.750 0.720 0.760 295,500 215,770 0.7302 0.715 0.696 0.715 0.687 0.725 309,830 0.6964 4.17%
2025-03-05 0 0.720 0.720 0.740 0.710 0.720 215,500 155,130 0.7199 0.687 0.687 0.706 0.677 0.687 225,951 0.6866 0.00%
2025-03-04 0 0.720 0.720 0.740 0.720 0.770 171,500 126,360 0.7368 0.687 0.687 0.706 0.687 0.734 179,817 0.7027 -1.37%
2025-03-03 0 0.730 0.730 0.750 0.720 0.750 50,500 37,495 0.7425 0.696 0.696 0.715 0.687 0.715 52,949 0.7081 1.39%
2025-02-28 0 0.720 0.720 0.730 0.710 0.740 368,000 264,000 0.7174 0.687 0.687 0.696 0.677 0.706 385,846 0.6842 -1.37%
2025-02-27 0 0.730 0.710 0.730 - - 0 0 - 0.696 0.677 0.696 - - 0 - 0.00%
2025-02-26 0 0.730 0.730 0.750 0.700 0.750 330,000 238,030 0.7213 0.696 0.696 0.715 0.668 0.715 346,003 0.6879 1.39%
2025-02-25 0 0.720 0.710 0.750 0.710 0.720 29,000 20,840 0.7186 0.687 0.677 0.715 0.677 0.687 30,406 0.6854 1.41%
2025-02-24 0 0.710 0.710 0.730 0.710 0.730 113,000 81,810 0.7240 0.677 0.677 0.696 0.677 0.696 118,480 0.6905 -2.74%
2025-02-21 0 0.730 0.730 0.740 0.690 0.740 639,500 458,910 0.7176 0.696 0.696 0.706 0.658 0.706 670,513 0.6844 1.39%
2025-02-20 0 0.720 0.710 0.720 0.710 0.720 4,000 2,855 0.7138 0.687 0.677 0.687 0.677 0.687 4,194 0.6807 1.41%
2025-02-19 0 0.710 0.710 0.720 0.700 0.730 605,000 432,210 0.7144 0.677 0.677 0.687 0.668 0.696 634,339 0.6814 0.00%
2025-02-18 0 0.710 0.710 0.730 0.710 0.720 360,000 257,130 0.7143 0.677 0.677 0.696 0.677 0.687 377,458 0.6812 -1.39%
2025-02-17 0 0.720 0.710 0.730 0.710 0.720 353,500 252,360 0.7139 0.687 0.677 0.696 0.677 0.687 370,643 0.6809 0.00%
2025-02-14 0 0.720 0.720 0.740 0.710 0.730 364,000 260,175 0.7148 0.687 0.687 0.706 0.677 0.696 381,652 0.6817 0.00%
2025-02-13 0 0.720 0.720 0.750 0.710 0.740 24,000 17,330 0.7221 0.687 0.687 0.715 0.677 0.706 25,164 0.6887 1.41%
2025-02-12 0 0.710 0.710 0.750 0.710 0.750 564,500 408,805 0.7242 0.677 0.677 0.715 0.677 0.715 591,875 0.6907 -1.39%
2025-02-11 0 0.720 0.710 0.720 0.710 0.720 266,500 190,675 0.7155 0.687 0.677 0.687 0.677 0.687 279,424 0.6824 1.41%
2025-02-10 0 0.710 0.710 0.720 0.710 0.730 37,500 27,145 0.7239 0.677 0.677 0.687 0.677 0.696 39,319 0.6904 -1.39%
2025-02-07 0 0.720 0.720 0.730 0.700 0.740 376,000 270,690 0.7199 0.687 0.687 0.696 0.668 0.706 394,234 0.6866 -1.37%
2025-02-06 0 0.730 0.730 0.740 0.710 0.740 73,500 52,810 0.7185 0.696 0.696 0.706 0.677 0.706 77,064 0.6853 2.82%
2025-02-05 0 0.710 0.710 0.730 0.710 0.730 44,000 32,060 0.7286 0.677 0.677 0.696 0.677 0.696 46,134 0.6949 -1.39%
2025-02-04 0 0.720 0.710 0.720 0.700 0.730 431,000 309,435 0.7179 0.687 0.677 0.687 0.668 0.696 451,901 0.6847 0.00%
2025-02-03 0 0.720 0.700 0.720 0.700 0.720 14,000 10,040 0.7171 0.687 0.668 0.687 0.668 0.687 14,679 0.6840 -1.37%
2025-01-28 0 0.730 0.710 0.760 - - 0 0 - 0.696 0.677 0.725 - - 0 - 0.00%
2025-01-27 0 0.730 0.730 0.760 0.720 0.730 127,000 91,630 0.7215 0.696 0.696 0.725 0.687 0.696 133,159 0.6881 1.39%
2025-01-24 0 0.720 0.720 0.730 - - 0 0 - 0.687 0.687 0.696 - - 0 - 0.00%
2025-01-23 0 0.720 0.720 0.730 0.710 0.720 99,500 71,505 0.7186 0.687 0.687 0.696 0.677 0.687 104,325 0.6854 1.41%
2025-01-22 0 0.710 0.710 0.720 0.700 0.720 640,500 460,840 0.7195 0.677 0.677 0.687 0.668 0.687 671,561 0.6862 -1.39%
2025-01-21 0 0.720 0.710 0.720 0.700 0.750 489,000 350,300 0.7164 0.687 0.677 0.687 0.668 0.715 512,714 0.6832 1.41%
2025-01-20 0 0.710 0.710 0.740 0.710 0.730 542,500 390,050 0.7190 0.677 0.677 0.706 0.677 0.696 568,809 0.6857 -1.39%
2025-01-17 0 0.720 0.710 0.720 - - 0 0 - 0.687 0.677 0.687 - - 0 - 0.00%
2025-01-16 0 0.720 0.710 0.720 0.720 0.720 137,000 98,640 0.7200 0.687 0.677 0.687 0.687 0.687 143,644 0.6867 2.86%
2025-01-15 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.668 0.668 0.687 0.668 0.668 4,194 0.6676 1.45%
2025-01-14 0 0.690 0.690 0.720 - - 0 0 - 0.658 0.658 0.687 - - 0 - 0.00%
2025-01-13 0 0.690 0.690 0.730 0.690 0.700 24,000 16,785 0.6994 0.658 0.658 0.696 0.658 0.668 25,164 0.6670 0.00%
2025-01-10 0 0.690 0.680 0.750 0.690 0.790 413,000 296,255 0.7173 0.658 0.649 0.715 0.658 0.753 433,028 0.6841 -2.82%
2025-01-09 0 0.710 0.710 0.740 0.710 0.710 95,000 67,450 0.7100 0.677 0.677 0.706 0.677 0.677 99,607 0.6772 1.43%
2025-01-08 0 0.700 0.700 0.710 0.680 0.700 67,500 47,220 0.6996 0.668 0.668 0.677 0.649 0.668 70,773 0.6672 0.00%
2025-01-07 0 0.700 0.680 0.710 0.680 0.700 110,500 77,320 0.6997 0.668 0.649 0.677 0.649 0.668 115,859 0.6674 0.00%
2025-01-06 0 0.700 0.700 0.720 0.700 0.720 106,500 76,650 0.7197 0.668 0.668 0.687 0.668 0.687 111,665 0.6864 -1.41%
2025-01-03 0 0.710 0.710 0.740 - - 0 0 - 0.677 0.677 0.706 - - 0 - 0.00%
2025-01-02 0 0.710 0.710 0.750 0.710 0.740 118,500 84,615 0.7141 0.677 0.677 0.715 0.677 0.706 124,247 0.6810 -2.74%
2024-12-31 0 0.730 0.710 0.750 - - 0 0 - 0.696 0.677 0.715 - - 0 - 0.00%
2024-12-30 0 0.730 0.730 0.750 0.710 0.730 189,000 137,395 0.7270 0.696 0.696 0.715 0.677 0.696 198,166 0.6933 1.39%
2024-12-27 0 0.720 0.720 0.740 0.710 0.740 136,500 98,460 0.7213 0.687 0.687 0.706 0.677 0.706 143,120 0.6880 0.00%
2024-12-24 0 0.720 0.720 0.850 0.720 0.730 107,500 78,440 0.7297 0.687 0.687 0.811 0.687 0.696 112,713 0.6959 -1.37%
2024-12-23 0 0.730 0.720 0.730 0.710 0.730 151,000 109,995 0.7284 0.696 0.687 0.696 0.677 0.696 158,323 0.6948 2.82%
2024-12-20 0 0.710 0.700 0.720 - - 0 0 - 0.677 0.668 0.687 - - 0 - 0.00%
2024-12-19 0 0.710 0.710 0.720 0.700 0.710 40,500 28,680 0.7081 0.677 0.677 0.687 0.668 0.677 42,464 0.6754 0.00%
2024-12-18 0 0.710 0.710 0.720 0.710 0.720 78,500 56,475 0.7194 0.677 0.677 0.687 0.677 0.687 82,307 0.6862 0.00%
2024-12-17 0 0.710 0.710 0.720 0.700 0.720 169,500 119,775 0.7066 0.677 0.677 0.687 0.668 0.687 177,720 0.6740 0.00%
2024-12-16 0 0.710 0.710 0.720 0.700 0.720 56,500 39,995 0.7079 0.677 0.677 0.687 0.668 0.687 59,240 0.6751 -1.39%
2024-12-13 0 0.720 0.710 0.720 0.720 0.730 51,000 36,885 0.7232 0.687 0.677 0.687 0.687 0.696 53,473 0.6898 -1.37%
2024-12-12 0 0.730 0.730 0.740 0.720 0.730 17,500 12,725 0.7271 0.696 0.696 0.706 0.687 0.696 18,349 0.6935 0.00%
2024-12-11 0 0.730 0.730 0.740 0.730 0.730 37,500 27,375 0.7300 0.696 0.696 0.706 0.696 0.696 39,319 0.6962 0.00%
2024-12-10 0 0.730 0.720 0.750 0.730 0.760 1,128,500 837,050 0.7417 0.696 0.687 0.715 0.696 0.725 1,183,227 0.7074 -1.35%
2024-12-09 0 0.740 0.740 0.750 0.700 0.740 133,000 96,200 0.7233 0.706 0.706 0.715 0.668 0.706 139,450 0.6899 4.23%
2024-12-06 0 0.710 0.710 0.730 0.690 0.730 98,000 71,210 0.7266 0.677 0.677 0.696 0.658 0.696 102,753 0.6930 0.00%
2024-12-05 0 0.710 0.700 0.710 0.690 0.710 238,500 166,220 0.6969 0.677 0.668 0.677 0.658 0.677 250,066 0.6647 0.00%
2024-12-04 0 0.710 0.710 0.740 0.710 0.740 57,500 41,425 0.7204 0.677 0.677 0.706 0.677 0.706 60,288 0.6871 2.90%
2024-12-03 0 0.690 0.690 0.700 0.690 0.720 342,500 240,365 0.7018 0.658 0.658 0.668 0.658 0.687 359,110 0.6693 -1.43%
2024-12-02 0 0.700 0.690 0.700 0.690 0.700 132,500 91,795 0.6928 0.668 0.658 0.668 0.658 0.668 138,926 0.6607 1.45%
2024-11-29 0 0.690 0.690 0.710 0.690 0.710 7,000 4,920 0.7029 0.658 0.658 0.677 0.658 0.677 7,339 0.6703 0.00%
2024-11-28 0 0.690 0.690 0.700 0.680 0.690 179,000 123,220 0.6884 0.658 0.658 0.668 0.649 0.658 187,681 0.6565 -2.82%
2024-11-27 0 0.710 0.700 0.710 0.690 0.720 110,500 77,605 0.7023 0.677 0.668 0.677 0.658 0.687 115,859 0.6698 2.90%
2024-11-26 0 0.690 0.690 0.700 0.690 0.690 174,000 120,060 0.6900 0.658 0.658 0.668 0.658 0.658 182,438 0.6581 0.00%
2024-11-25 0 0.690 0.690 0.710 0.690 0.710 301,000 211,065 0.7012 0.658 0.658 0.677 0.658 0.677 315,597 0.6688 -5.48%
2024-11-22 0 0.730 0.710 0.730 0.730 0.750 125,000 91,975 0.7358 0.696 0.677 0.696 0.696 0.715 131,062 0.7018 -5.19%
2024-11-21 0 0.770 0.760 0.790 0.770 0.770 30,000 23,100 0.7700 0.734 0.725 0.753 0.734 0.734 31,455 0.7344 0.00%
2024-11-20 0 0.770 0.770 0.790 0.720 0.780 509,000 383,465 0.7534 0.734 0.734 0.753 0.687 0.744 533,684 0.7185 2.67%
2024-11-19 0 0.750 0.740 0.750 0.730 0.750 362,500 269,945 0.7447 0.715 0.706 0.715 0.696 0.715 380,079 0.7102 0.00%
2024-11-18 0 0.750 0.740 0.750 0.720 0.750 308,000 230,860 0.7495 0.715 0.706 0.715 0.687 0.715 322,936 0.7149 4.17%
2024-11-15 0 0.720 0.720 0.730 0.720 0.730 112,500 81,275 0.7224 0.687 0.687 0.696 0.687 0.696 117,956 0.6890 -1.37%
2024-11-14 0 0.730 0.720 0.730 0.730 0.730 356,500 260,245 0.7300 0.696 0.687 0.696 0.696 0.696 373,788 0.6962 0.00%
2024-11-13 0 0.730 0.720 0.730 0.720 0.750 370,500 269,435 0.7272 0.696 0.687 0.696 0.687 0.715 388,467 0.6936 -2.67%
2024-11-12 0 0.750 0.730 0.750 0.750 0.760 269,500 203,795 0.7562 0.715 0.696 0.715 0.715 0.725 282,569 0.7212 1.35%
2024-11-11 0 0.740 0.740 0.750 0.740 0.760 234,500 175,965 0.7504 0.706 0.706 0.715 0.706 0.725 245,872 0.7157 -2.63%
2024-11-08 0 0.760 0.760 0.770 0.760 0.770 206,500 157,250 0.7615 0.725 0.725 0.734 0.725 0.734 216,514 0.7263 1.33%
2024-11-07 0 0.750 0.750 0.770 0.740 0.780 1,290,000 981,200 0.7606 0.715 0.715 0.734 0.706 0.744 1,352,559 0.7254 -1.32%
2024-11-06 0 0.760 0.750 0.760 0.740 0.770 218,500 165,710 0.7584 0.725 0.715 0.725 0.706 0.734 229,096 0.7233 -1.30%
2024-11-05 0 0.770 0.770 0.780 0.760 0.780 51,500 40,000 0.7767 0.734 0.734 0.744 0.725 0.744 53,997 0.7408 2.67%
2024-11-04 0 0.750 0.750 0.770 0.750 0.780 90,500 70,050 0.7740 0.715 0.715 0.734 0.715 0.744 94,889 0.7382 0.00%
2024-11-01 0 0.750 0.750 0.780 0.740 0.780 95,500 73,315 0.7677 0.715 0.715 0.744 0.706 0.744 100,131 0.7322 1.35%
2024-10-31 0 0.740 0.740 0.770 0.740 0.740 55,000 40,750 0.7409 0.706 0.706 0.734 0.706 0.706 57,667 0.7066 0.00%
2024-10-30 0 0.740 0.740 0.760 0.740 0.760 242,500 182,035 0.7507 0.706 0.706 0.725 0.706 0.725 254,260 0.7159 -1.33%
2024-10-29 0 0.750 0.750 0.760 0.750 0.770 55,500 42,070 0.7580 0.715 0.715 0.725 0.715 0.734 58,191 0.7230 -2.60%
2024-10-28 0 0.770 0.770 0.780 0.770 0.790 149,500 116,235 0.7775 0.734 0.734 0.744 0.734 0.753 156,750 0.7415 0.00%
2024-10-25 0 0.770 0.770 0.780 0.750 0.770 118,000 90,445 0.7665 0.734 0.734 0.744 0.715 0.734 123,722 0.7310 1.32%
2024-10-24 0 0.760 0.740 0.770 0.760 0.760 219,000 166,440 0.7600 0.725 0.706 0.734 0.725 0.725 229,620 0.7248 0.00%
2024-10-23 0 0.760 0.750 0.760 0.740 0.790 619,500 472,870 0.7633 0.725 0.715 0.725 0.706 0.753 649,543 0.7280 1.33%
2024-10-22 0 0.750 0.750 0.760 0.720 0.760 866,000 637,120 0.7357 0.715 0.715 0.725 0.687 0.725 907,997 0.7017 1.35%
2024-10-21 0 0.740 0.740 0.760 0.740 0.770 391,500 295,050 0.7536 0.706 0.706 0.725 0.706 0.734 410,486 0.7188 0.00%
2024-10-18 0 0.740 0.740 0.750 0.710 0.770 778,500 578,960 0.7437 0.706 0.706 0.715 0.677 0.734 816,253 0.7093 4.23%
2024-10-17 0 0.710 0.700 0.710 0.700 0.770 663,000 480,720 0.7251 0.677 0.668 0.677 0.668 0.734 695,152 0.6915 -8.97%
2024-10-16 0 0.780 0.770 0.780 0.730 0.800 655,500 498,010 0.7597 0.744 0.734 0.744 0.696 0.763 687,288 0.7246 6.85%
2024-10-15 0 0.730 0.720 0.740 0.690 0.790 1,534,000 1,133,355 0.7388 0.696 0.687 0.706 0.658 0.753 1,608,391 0.7047 -7.59%
2024-10-14 0 0.790 0.780 0.810 0.760 0.850 464,000 373,635 0.8052 0.753 0.744 0.773 0.725 0.811 486,502 0.7680 1.28%
2024-10-10 0 0.780 0.780 0.810 0.780 0.900 1,732,000 1,402,685 0.8099 0.744 0.744 0.773 0.744 0.858 1,815,993 0.7724 -2.50%
2024-10-09 0 0.800 0.790 0.800 0.780 0.850 1,868,000 1,532,520 0.8204 0.763 0.753 0.763 0.744 0.811 1,958,589 0.7825 -5.88%
2024-10-08 0 0.850 0.850 0.900 0.850 1.090 2,722,000 2,531,575 0.9300 0.811 0.811 0.858 0.811 1.040 2,854,003 0.8870 -21.30%
2024-10-07 0 1.080 1.050 1.080 0.920 1.080 5,006,500 4,988,875 0.9965 1.030 1.001 1.030 0.877 1.030 5,249,290 0.9504 20.00%
2024-10-04 0 0.900 0.900 0.920 0.900 1.010 5,130,500 4,881,180 0.9514 0.858 0.858 0.877 0.858 0.963 5,379,304 0.9074 -5.26%
2024-10-03 0 0.950 0.950 0.960 0.690 1.250 9,298,500 7,956,540 0.8557 0.906 0.906 0.916 0.658 1.192 9,749,431 0.8161 35.71%
2024-10-02 0 0.700 0.690 0.700 0.670 0.810 8,509,500 6,337,625 0.7448 0.668 0.658 0.668 0.639 0.773 8,922,168 0.7103 2.94%
2024-09-30 0 0.680 0.670 0.680 0.640 0.700 1,141,000 767,275 0.6725 0.649 0.639 0.649 0.610 0.668 1,196,333 0.6414 4.62%
2024-09-27 0 0.650 0.640 0.650 0.640 0.680 1,057,000 689,215 0.6520 0.620 0.610 0.620 0.610 0.649 1,108,259 0.6219 -2.99%
2024-09-26 0 0.670 0.640 0.670 0.600 0.670 929,000 588,890 0.6339 0.639 0.610 0.639 0.572 0.639 974,052 0.6046 11.67%
2024-09-25 0 0.600 0.600 0.620 0.600 0.650 517,500 326,640 0.6312 0.572 0.572 0.591 0.572 0.620 542,596 0.6020 3.45%
2024-09-24 0 0.580 0.580 0.620 0.560 0.620 1,675,500 971,015 0.5795 0.553 0.553 0.591 0.534 0.591 1,756,753 0.5527 3.57%
2024-09-23 0 0.560 0.560 0.570 0.550 0.570 473,500 265,375 0.5605 0.534 0.534 0.544 0.525 0.544 496,462 0.5345 -1.75%
2024-09-20 0 0.570 0.570 0.590 0.570 0.580 154,000 89,115 0.5787 0.544 0.544 0.563 0.544 0.553 161,468 0.5519 1.79%
2024-09-19 0 0.560 0.550 0.560 0.550 0.570 204,000 113,760 0.5576 0.534 0.525 0.534 0.525 0.544 213,893 0.5319 0.00%
2024-09-17 0 0.560 0.550 0.570 0.540 0.560 704,000 387,855 0.5509 0.534 0.525 0.544 0.515 0.534 738,140 0.5254 1.82%
2024-09-16 0 0.550 0.540 0.550 0.540 0.550 36,000 19,750 0.5486 0.525 0.515 0.525 0.515 0.525 37,746 0.5232 0.00%
2024-09-13 0 0.550 0.540 0.550 0.540 0.550 259,500 142,595 0.5495 0.525 0.515 0.525 0.515 0.525 272,084 0.5241 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.560 25,000 13,950 0.5580 0.525 0.525 0.534 0.525 0.534 26,212 0.5322 0.00%
2024-09-11 0 0.550 0.550 0.560 0.550 0.560 335,000 184,955 0.5521 0.525 0.525 0.534 0.525 0.534 351,246 0.5266 -1.79%
2024-09-10 0 0.560 0.560 0.570 0.560 0.580 214,000 121,785 0.5691 0.534 0.534 0.544 0.534 0.553 224,378 0.5428 -1.75%
2024-09-09 0 0.570 0.560 0.570 0.550 0.580 528,000 298,230 0.5648 0.544 0.534 0.544 0.525 0.553 553,605 0.5387 1.79%
2024-09-05 0 0.560 0.550 0.570 0.550 0.560 640,500 354,685 0.5538 0.534 0.525 0.544 0.525 0.534 671,561 0.5282 -1.75%
2024-09-04 0 0.570 0.560 0.570 0.540 0.570 1,634,000 914,590 0.5597 0.544 0.534 0.544 0.515 0.544 1,713,241 0.5338 0.00%
2024-09-03 0 0.570 0.570 0.580 0.570 0.600 809,000 468,370 0.5789 0.544 0.544 0.553 0.544 0.572 848,232 0.5522 -5.00%
2024-09-02 0 0.600 0.590 0.600 0.590 0.600 35,500 21,265 0.5990 0.572 0.563 0.572 0.563 0.572 37,222 0.5713 0.00%
2024-08-30 0 0.600 0.600 0.610 0.600 0.610 2,401,500 1,441,080 0.6001 0.572 0.572 0.582 0.572 0.582 2,517,961 0.5723 0.00%
2024-08-29 0 0.600 0.590 0.600 0.590 0.600 112,000 67,155 0.5996 0.572 0.563 0.572 0.563 0.572 117,431 0.5719 0.00%
2024-08-28 0 0.600 0.590 0.600 0.590 0.600 504,000 302,360 0.5999 0.572 0.563 0.572 0.563 0.572 528,441 0.5722 0.00%
2024-08-27 0 0.600 0.590 0.600 0.600 0.600 98,500 59,100 0.6000 0.572 0.563 0.572 0.572 0.572 103,277 0.5722 0.00%
2024-08-26 0 0.600 0.590 0.600 0.590 0.600 1,049,000 624,990 0.5958 0.572 0.563 0.572 0.563 0.572 1,099,871 0.5682 0.00%
2024-08-23 0 0.600 0.590 0.600 0.590 0.600 755,500 452,300 0.5987 0.572 0.563 0.572 0.563 0.572 792,138 0.5710 1.69%
2024-08-22 0 0.590 0.590 0.600 0.590 0.600 65,000 38,950 0.5992 0.563 0.563 0.572 0.563 0.572 68,152 0.5715 -1.67%
2024-08-21 0 0.600 0.590 0.600 0.600 0.610 684,500 412,000 0.6019 0.572 0.563 0.572 0.572 0.582 717,695 0.5741 0.00%
2024-08-20 0 0.600 0.590 0.600 0.590 0.600 323,500 194,060 0.5999 0.572 0.563 0.572 0.563 0.572 339,188 0.5721 0.00%
2024-08-19 0 0.600 0.590 0.610 0.600 0.610 1,605,500 967,615 0.6027 0.572 0.563 0.582 0.572 0.582 1,683,359 0.5748 0.00%
2024-08-16 0 0.600 0.600 0.610 0.600 0.610 1,775,500 1,069,040 0.6021 0.572 0.572 0.582 0.572 0.582 1,861,603 0.5743 -1.64%
2024-08-15 0 0.610 0.600 0.610 0.610 0.620 300,000 183,550 0.6118 0.582 0.572 0.582 0.582 0.591 314,548 0.5835 0.00%
2024-08-14 0 0.610 0.610 0.620 0.610 0.620 38,500 23,825 0.6188 0.582 0.582 0.591 0.582 0.591 40,367 0.5902 -1.61%
2024-08-13 0 0.620 0.610 0.620 - - 0 0 - 0.591 0.582 0.591 - - 0 - 0.00%
2024-08-12 0 0.620 0.610 0.620 0.600 0.620 507,500 308,570 0.6080 0.591 0.582 0.591 0.572 0.591 532,111 0.5799 1.64%
2024-08-09 0 0.610 0.610 0.620 0.610 0.670 983,000 616,860 0.6275 0.582 0.582 0.591 0.582 0.639 1,030,671 0.5985 -3.17%
2024-08-08 0 0.630 0.630 0.640 0.630 0.660 625,500 404,240 0.6463 0.601 0.601 0.610 0.601 0.629 655,834 0.6164 1.61%
2024-08-07 0 0.620 0.620 0.630 0.610 0.670 349,500 222,255 0.6359 0.591 0.591 0.601 0.582 0.639 366,449 0.6065 -1.59%
2024-08-06 0 0.630 0.620 0.630 0.620 0.630 130,000 81,855 0.6297 0.601 0.591 0.601 0.591 0.601 136,304 0.6005 1.61%
2024-08-05 0 0.620 0.620 0.630 0.610 0.640 274,000 170,795 0.6233 0.591 0.591 0.601 0.582 0.610 287,288 0.5945 -4.62%
2024-08-02 0 0.650 0.640 0.650 0.650 0.680 356,000 233,355 0.6555 0.620 0.610 0.620 0.620 0.649 373,264 0.6252 -2.99%
2024-08-01 0 0.670 0.660 0.670 0.660 0.690 146,000 98,350 0.6736 0.639 0.629 0.639 0.629 0.658 153,080 0.6425 1.52%
2024-07-31 0 0.660 0.650 0.670 0.650 0.670 880,500 576,960 0.6553 0.629 0.620 0.639 0.620 0.639 923,200 0.6250 1.54%
2024-07-30 0 0.650 0.640 0.660 0.640 0.670 338,500 223,395 0.6600 0.620 0.610 0.629 0.610 0.639 354,916 0.6294 -1.52%
2024-07-29 0 0.660 0.640 0.660 0.640 0.660 351,500 228,205 0.6492 0.629 0.610 0.629 0.610 0.629 368,546 0.6192 4.76%
2024-07-26 0 0.630 0.630 0.640 0.630 0.650 306,000 195,180 0.6378 0.601 0.601 0.610 0.601 0.620 320,839 0.6083 -1.56%
2024-07-25 0 0.640 0.630 0.650 0.630 0.670 300,000 193,655 0.6455 0.610 0.601 0.620 0.601 0.639 314,548 0.6157 -5.88%
2024-07-24 0 0.680 0.650 0.680 0.680 0.680 3,000 2,040 0.6800 0.649 0.620 0.649 0.649 0.649 3,145 0.6485 0.00%
2024-07-23 0 0.680 0.650 0.680 0.680 0.680 132,500 90,100 0.6800 0.649 0.620 0.649 0.649 0.649 138,926 0.6485 1.49%
2024-07-22 0 0.670 0.670 0.690 0.650 0.710 377,500 253,300 0.6710 0.639 0.639 0.658 0.620 0.677 395,807 0.6400 -4.29%
2024-07-19 0 0.700 0.690 0.700 0.660 0.700 188,000 127,315 0.6772 0.668 0.658 0.668 0.629 0.668 197,117 0.6459 0.00%
2024-07-18 0 0.700 0.700 0.710 0.700 0.710 164,500 115,350 0.7012 0.668 0.668 0.677 0.668 0.677 172,477 0.6688 -2.78%
2024-07-17 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-07-16 0 0.720 0.690 0.720 0.720 0.720 3,500 2,520 0.7200 0.687 0.658 0.687 0.687 0.687 3,670 0.6867 -2.70%
2024-07-15 0 0.740 0.700 0.740 0.720 0.760 108,500 78,410 0.7227 0.706 0.668 0.706 0.687 0.725 113,762 0.6892 2.78%
2024-07-12 0 0.720 0.710 0.720 0.700 0.720 132,000 94,400 0.7152 0.687 0.677 0.687 0.668 0.687 138,401 0.6821 0.00%
2024-07-11 0 0.720 0.700 0.750 0.700 0.720 18,500 13,145 0.7105 0.687 0.668 0.715 0.668 0.687 19,397 0.6777 0.00%
2024-07-10 0 0.720 0.720 0.730 0.680 0.720 160,000 112,950 0.7059 0.687 0.687 0.696 0.649 0.687 167,759 0.6733 -4.00%
2024-07-09 0 0.750 0.700 0.750 - - 0 0 - 0.715 0.668 0.715 - - 0 - 0.00%
2024-07-08 0 0.750 0.710 0.750 0.750 0.750 10,000 7,500 0.7500 0.715 0.677 0.715 0.715 0.715 10,485 0.7153 0.00%
2024-07-05 0 0.750 0.730 0.750 0.750 0.750 201,000 150,750 0.7500 0.715 0.696 0.715 0.715 0.715 210,747 0.7153 -2.60%
2024-07-04 0 0.770 0.750 0.770 0.740 0.770 238,000 178,665 0.7507 0.734 0.715 0.734 0.706 0.734 249,542 0.7160 2.67%
2024-07-03 0 0.750 0.720 0.800 - - 0 0 - 0.715 0.687 0.763 - - 0 - 0.00%
2024-07-02 0 0.750 0.730 0.800 - - 0 0 - 0.715 0.696 0.763 - - 0 - 0.00%
2024-06-28 0 0.750 0.730 0.900 0.750 0.750 226,500 169,875 0.7500 0.715 0.696 0.858 0.715 0.715 237,484 0.7153 0.00%
2024-06-27 0 0.750 0.690 0.760 - - 0 0 - 0.715 0.658 0.725 - - 0 - 0.00%
2024-06-26 0 0.750 0.730 0.760 - - 0 0 - 0.715 0.696 0.725 - - 0 - 0.00%
2024-06-25 0 0.750 0.730 0.750 0.750 0.750 103,000 77,250 0.7500 0.715 0.696 0.715 0.715 0.715 107,995 0.7153 2.74%
2024-06-24 0 0.730 0.730 0.750 0.720 0.750 85,000 63,085 0.7422 0.696 0.696 0.715 0.687 0.715 89,122 0.7078 -5.19%
2024-06-21 0 0.770 0.730 0.780 - - 0 0 - 0.734 0.696 0.744 - - 0 - 0.00%
2024-06-20 0 0.770 0.730 0.770 - - 0 0 - 0.734 0.696 0.734 - - 0 - 0.00%
2024-06-19 0 0.770 0.730 0.770 0.740 0.780 43,500 33,505 0.7702 0.734 0.696 0.734 0.706 0.744 45,610 0.7346 1.32%
2024-06-18 0 0.760 0.740 0.760 - - 0 0 - 0.725 0.706 0.725 - - 0 - 0.00%
2024-06-17 0 0.760 0.720 0.760 0.760 0.770 110,500 84,085 0.7610 0.725 0.687 0.725 0.725 0.734 115,859 0.7258 2.70%
2024-06-14 0 0.740 0.720 0.830 0.740 0.750 7,500 5,620 0.7493 0.706 0.687 0.792 0.706 0.715 7,864 0.7147 1.37%
2024-06-13 0 0.730 0.730 0.890 0.720 0.750 136,000 99,200 0.7294 0.696 0.696 0.849 0.687 0.715 142,595 0.6957 -2.67%
2024-06-12 0 0.750 0.730 0.750 - - 0 0 - 0.715 0.696 0.715 - - 0 - 0.00%
2024-06-11 0 0.750 0.740 0.750 0.740 0.790 48,000 37,825 0.7880 0.715 0.706 0.715 0.706 0.753 50,328 0.7516 0.53%
2024-06-07 0 0.790 0.790 0.800 0.790 0.790 210,000 165,900 0.7900 0.712 0.712 0.721 0.712 0.712 233,150 0.7116 0.00%
2024-06-06 0 0.790 0.780 0.800 0.780 0.800 11,500 9,060 0.7878 0.712 0.703 0.721 0.703 0.721 12,768 0.7096 0.00%
2024-06-05 0 0.790 0.790 0.800 0.780 0.810 116,000 92,790 0.7999 0.712 0.712 0.721 0.703 0.730 128,788 0.7205 -1.25%
2024-06-04 0 0.800 0.800 0.820 - - 0 0 - 0.721 0.721 0.739 - - 0 - 1.27%
2024-06-03 0 0.790 0.780 0.800 0.770 0.790 32,500 25,315 0.7789 0.712 0.703 0.721 0.694 0.712 36,083 0.7016 1.28%
2024-05-31 0 0.780 0.780 0.790 0.780 0.780 1,500 1,170 0.7800 0.703 0.703 0.712 0.703 0.703 1,665 0.7026 -1.27%
2024-05-30 0 0.790 0.750 0.790 - - 0 0 - 0.712 0.676 0.712 - - 0 - 0.00%
2024-05-29 0 0.790 0.780 0.790 0.790 0.800 17,500 13,890 0.7937 0.712 0.703 0.712 0.712 0.721 19,429 0.7149 -1.25%
2024-05-28 0 0.800 0.790 0.800 0.800 0.800 500 400 0.8000 0.721 0.712 0.721 0.721 0.721 555 0.7206 1.27%
2024-05-27 0 0.790 0.790 0.810 0.790 0.810 37,000 29,540 0.7984 0.712 0.712 0.730 0.712 0.730 41,079 0.7191 -2.47%
2024-05-24 0 0.810 0.810 0.820 0.810 0.810 181,500 147,015 0.8100 0.730 0.730 0.739 0.730 0.730 201,508 0.7296 -1.22%
2024-05-23 0 0.820 0.810 0.820 0.800 0.820 203,000 164,620 0.8109 0.739 0.730 0.739 0.721 0.739 225,378 0.7304 0.00%
2024-05-22 0 0.820 0.810 0.820 0.810 0.840 654,000 536,875 0.8209 0.739 0.730 0.739 0.730 0.757 726,096 0.7394 0.00%
2024-05-21 0 0.820 0.810 0.870 0.820 0.850 418,500 345,080 0.8246 0.739 0.730 0.784 0.739 0.766 464,635 0.7427 -3.53%
2024-05-20 0 0.850 0.840 0.860 0.780 0.860 659,500 535,540 0.8120 0.766 0.757 0.775 0.703 0.775 732,202 0.7314 6.25%
2024-05-17 0 0.800 0.790 0.800 0.780 0.800 298,000 235,855 0.7915 0.721 0.712 0.721 0.703 0.721 330,851 0.7129 2.56%
2024-05-16 0 0.780 0.770 0.790 0.760 0.780 521,000 404,225 0.7759 0.703 0.694 0.712 0.685 0.703 578,434 0.6988 4.00%
2024-05-14 0 0.750 0.750 0.760 0.750 0.800 769,000 583,215 0.7584 0.676 0.676 0.685 0.676 0.721 853,773 0.6831 -5.06%
2024-05-13 0 0.790 0.750 0.820 0.760 0.790 392,500 302,365 0.7704 0.712 0.676 0.739 0.685 0.712 435,768 0.6939 3.95%
2024-05-10 0 0.760 0.760 0.770 0.760 0.780 304,500 235,255 0.7726 0.685 0.685 0.694 0.685 0.703 338,067 0.6959 1.33%
2024-05-09 0 0.750 0.750 0.760 0.730 0.750 80,500 59,515 0.7393 0.676 0.676 0.685 0.658 0.676 89,374 0.6659 5.63%
2024-05-08 0 0.710 0.710 0.730 0.700 0.750 513,500 371,190 0.7229 0.640 0.640 0.658 0.630 0.676 570,107 0.6511 -5.33%
2024-05-07 0 0.750 0.750 0.760 0.750 0.750 9,500 7,125 0.7500 0.676 0.676 0.685 0.676 0.676 10,547 0.6755 1.35%
2024-05-06 0 0.740 0.740 0.750 0.730 0.820 213,000 159,505 0.7488 0.667 0.667 0.676 0.658 0.739 236,481 0.6745 -5.13%
2024-05-03 0 0.780 0.760 0.780 0.780 0.820 16,000 12,640 0.7900 0.703 0.685 0.703 0.703 0.739 17,764 0.7116 1.30%
2024-05-02 0 0.770 0.730 0.770 0.730 0.780 78,000 59,705 0.7654 0.694 0.658 0.694 0.658 0.703 86,599 0.6894 1.32%
2024-04-30 0 0.760 0.720 0.760 0.700 0.780 195,000 140,480 0.7204 0.685 0.649 0.685 0.630 0.703 216,496 0.6489 1.33%
2024-04-29 0 0.750 0.750 0.770 0.750 0.770 4,500 3,435 0.7633 0.676 0.676 0.694 0.676 0.694 4,996 0.6875 -2.60%
2024-04-26 0 0.770 0.730 0.770 0.730 0.780 68,500 51,450 0.7511 0.694 0.658 0.694 0.658 0.703 76,051 0.6765 4.05%
2024-04-25 0 0.740 0.740 0.780 0.730 0.730 500 365 0.7300 0.667 0.667 0.703 0.658 0.658 555 0.6575 -5.13%
2024-04-24 0 0.780 0.740 0.780 0.750 0.780 89,000 69,395 0.7797 0.703 0.667 0.703 0.676 0.703 98,811 0.7023 6.85%
2024-04-23 0 0.730 0.730 0.810 0.730 0.840 4,000 2,975 0.7438 0.658 0.658 0.730 0.658 0.757 4,441 0.6699 -1.35%
2024-04-22 0 0.740 0.720 0.750 0.750 0.750 32,000 24,000 0.7500 0.667 0.649 0.676 0.676 0.676 35,528 0.6755 -2.63%
2024-04-19 0 0.760 0.750 0.890 - - 0 0 - 0.685 0.676 0.802 - - 0 - 0.00%
2024-04-18 0 0.760 0.760 0.780 - - 0 0 - 0.685 0.685 0.703 - - 0 - 1.33%
2024-04-17 0 0.750 0.750 0.780 - - 0 0 - 0.676 0.676 0.703 - - 0 - 0.00%
2024-04-16 0 0.750 0.750 0.780 0.750 0.780 208,000 161,675 0.7773 0.676 0.676 0.703 0.676 0.703 230,930 0.7001 -3.85%
2024-04-15 0 0.780 0.770 0.780 0.760 0.780 111,000 86,240 0.7769 0.703 0.694 0.703 0.685 0.703 123,236 0.6998 1.30%
2024-04-12 0 0.770 0.770 0.780 0.760 0.770 65,000 49,440 0.7606 0.694 0.694 0.703 0.685 0.694 72,165 0.6851 2.67%
2024-04-11 0 0.750 0.750 0.780 0.750 0.790 139,000 107,710 0.7749 0.676 0.676 0.703 0.676 0.712 154,323 0.6980 -5.06%
2024-04-10 0 0.790 0.770 0.800 0.790 0.830 618,500 508,385 0.8220 0.712 0.694 0.721 0.712 0.748 686,682 0.7403 -4.82%
2024-04-09 0 0.830 0.830 0.860 0.830 0.840 30,500 25,595 0.8392 0.748 0.748 0.775 0.748 0.757 33,862 0.7559 0.00%
2024-04-08 0 0.830 0.830 0.880 0.780 0.920 3,145,000 2,755,110 0.8760 0.748 0.748 0.793 0.703 0.829 3,491,698 0.7890 6.41%
2024-04-05 0 0.780 0.730 0.780 0.670 0.810 1,653,500 1,291,680 0.7812 0.703 0.658 0.703 0.603 0.730 1,835,779 0.7036 16.42%
2024-04-03 0 0.670 0.660 0.680 0.650 0.670 232,000 152,030 0.6553 0.603 0.594 0.612 0.585 0.603 257,575 0.5902 3.08%
2024-04-02 0 0.650 0.650 0.670 0.650 0.700 538,500 360,410 0.6693 0.585 0.585 0.603 0.585 0.630 597,863 0.6028 -7.14%
2024-03-28 0 0.700 0.690 0.700 0.680 0.710 888,500 623,600 0.7019 0.630 0.621 0.630 0.612 0.640 986,446 0.6322 0.00%
2024-03-27 0 0.700 0.690 0.700 0.690 0.710 361,500 252,995 0.6998 0.630 0.621 0.630 0.621 0.640 401,351 0.6304 1.45%
2024-03-26 0 0.690 0.690 0.700 0.690 0.720 337,500 236,320 0.7002 0.621 0.621 0.630 0.621 0.649 374,705 0.6307 -1.43%
2024-03-25 0 0.700 0.700 0.720 0.700 0.700 1,859,000 1,301,300 0.7000 0.630 0.630 0.649 0.630 0.630 2,063,932 0.6305 -1.41%
2024-03-22 0 0.710 0.710 0.720 0.710 0.770 319,000 231,415 0.7254 0.640 0.640 0.649 0.640 0.694 354,166 0.6534 -1.39%
2024-03-21 0 0.720 0.720 0.730 0.710 0.740 492,500 359,030 0.7290 0.649 0.649 0.658 0.640 0.667 546,792 0.6566 0.00%
2024-03-20 0 0.720 0.710 0.730 0.700 0.730 657,500 465,955 0.7087 0.649 0.640 0.658 0.630 0.658 729,981 0.6383 -2.70%
2024-03-19 0 0.740 0.740 0.750 0.720 0.740 268,000 195,840 0.7307 0.667 0.667 0.676 0.649 0.667 297,544 0.6582 5.71%
2024-03-18 0 0.700 0.700 0.720 0.700 0.700 23,000 16,100 0.7000 0.630 0.630 0.649 0.630 0.630 25,535 0.6305 0.00%
2024-03-15 0 0.700 0.700 0.720 0.690 0.710 57,500 40,785 0.7093 0.630 0.630 0.649 0.621 0.640 63,839 0.6389 -1.41%
2024-03-14 0 0.710 0.700 0.720 0.700 0.710 30,000 21,100 0.7033 0.640 0.630 0.649 0.630 0.640 33,307 0.6335 1.43%
2024-03-13 0 0.700 0.700 0.720 0.700 0.710 293,500 205,455 0.7000 0.630 0.630 0.649 0.630 0.640 325,855 0.6305 0.00%
2024-03-12 0 0.700 0.700 0.720 0.700 0.730 161,500 114,120 0.7066 0.630 0.630 0.649 0.630 0.658 179,303 0.6365 0.00%
2024-03-11 0 0.700 0.700 0.710 0.700 0.700 1,000 700 0.7000 0.630 0.630 0.640 0.630 0.630 1,110 0.6305 0.00%
2024-03-08 0 0.700 0.700 0.710 0.690 0.700 17,000 11,800 0.6941 0.630 0.630 0.640 0.621 0.630 18,874 0.6252 0.00%
2024-03-07 0 0.700 0.700 0.710 0.680 0.700 239,500 165,215 0.6898 0.630 0.630 0.640 0.612 0.630 265,902 0.6213 1.45%
2024-03-06 0 0.690 0.680 0.690 0.680 0.690 490,500 338,440 0.6900 0.621 0.612 0.621 0.612 0.621 544,572 0.6215 -1.43%
2024-03-05 0 0.700 0.690 0.700 0.670 0.700 373,500 261,370 0.6998 0.630 0.621 0.630 0.603 0.630 414,674 0.6303 2.94%
2024-03-04 0 0.680 0.680 0.690 0.680 0.710 72,000 49,385 0.6859 0.612 0.612 0.621 0.612 0.640 79,937 0.6178 -1.45%
2024-03-01 0 0.690 0.690 0.710 0.690 0.700 362,500 250,285 0.6904 0.621 0.621 0.640 0.621 0.630 402,461 0.6219 0.00%
2024-02-29 0 0.690 0.690 0.700 0.670 0.700 500,000 343,065 0.6861 0.621 0.621 0.630 0.603 0.630 555,119 0.6180 0.00%
2024-02-28 0 0.690 0.690 0.700 0.680 0.710 781,000 539,020 0.6902 0.621 0.621 0.630 0.612 0.640 867,096 0.6216 -2.82%
2024-02-27 0 0.710 0.700 0.730 0.700 0.730 973,000 681,240 0.7001 0.640 0.630 0.658 0.630 0.658 1,080,262 0.6306 2.90%
2024-02-26 0 0.690 0.680 0.690 0.690 0.710 453,000 314,690 0.6947 0.621 0.612 0.621 0.621 0.640 502,938 0.6257 0.00%
2024-02-23 0 0.690 0.690 0.740 0.670 0.720 356,500 245,940 0.6899 0.621 0.621 0.667 0.603 0.649 395,800 0.6214 0.00%
2024-02-22 0 0.690 0.680 0.690 0.690 0.750 555,000 391,785 0.7059 0.621 0.612 0.621 0.621 0.676 616,182 0.6358 0.00%
2024-02-21 0 0.690 0.680 0.690 0.670 0.750 601,000 422,225 0.7025 0.621 0.612 0.621 0.603 0.676 667,253 0.6328 6.15%
2024-02-20 0 0.650 0.660 0.680 0.650 0.680 270,500 178,845 0.6612 0.585 0.594 0.612 0.585 0.612 300,319 0.5955 0.00%
2024-02-19 0 0.650 0.650 0.660 0.630 0.660 149,500 96,800 0.6475 0.585 0.585 0.594 0.567 0.594 165,981 0.5832 0.00%
2024-02-16 0 0.650 0.650 0.660 0.630 0.660 322,000 205,825 0.6392 0.585 0.585 0.594 0.567 0.594 357,497 0.5757 3.17%
2024-02-15 0 0.630 0.630 0.650 - - 0 0 - 0.567 0.567 0.585 - - 0 - 0.00%
2024-02-14 0 0.630 0.630 0.640 0.630 0.640 252,500 159,205 0.6305 0.567 0.567 0.576 0.567 0.576 280,335 0.5679 1.61%
2024-02-09 0 0.620 0.620 0.630 0.620 0.620 10,500 6,510 0.6200 0.558 0.558 0.567 0.558 0.558 11,657 0.5584 0.00%
2024-02-08 0 0.620 0.620 0.630 0.620 0.640 213,500 133,905 0.6272 0.558 0.558 0.567 0.558 0.576 237,036 0.5649 -1.59%
2024-02-07 0 0.630 0.620 0.640 0.630 0.630 90,000 56,700 0.6300 0.567 0.558 0.576 0.567 0.567 99,921 0.5674 -1.56%
2024-02-06 0 0.640 0.630 0.640 0.600 0.700 1,610,500 995,895 0.6184 0.576 0.567 0.576 0.540 0.630 1,788,038 0.5570 4.92%
2024-02-05 0 0.610 0.610 0.630 0.610 0.620 161,500 99,685 0.6172 0.549 0.549 0.567 0.549 0.558 179,303 0.5560 0.00%
2024-02-02 0 0.610 0.610 0.630 0.600 0.630 468,500 288,495 0.6158 0.549 0.549 0.567 0.540 0.567 520,147 0.5546 0.00%
2024-02-01 0 0.610 0.610 0.620 0.610 0.640 716,000 442,300 0.6177 0.549 0.549 0.558 0.549 0.576 794,930 0.5564 -1.61%
2024-01-31 0 0.620 0.620 0.630 0.620 0.640 671,500 425,485 0.6336 0.558 0.558 0.567 0.558 0.576 745,525 0.5707 -3.12%
2024-01-30 0 0.640 0.640 0.660 0.630 0.660 541,500 350,615 0.6475 0.576 0.576 0.594 0.567 0.594 601,194 0.5832 0.00%
2024-01-29 0 0.640 0.640 0.660 0.640 0.660 269,000 176,390 0.6557 0.576 0.576 0.594 0.576 0.594 298,654 0.5906 -3.03%
2024-01-26 0 0.660 0.660 0.670 0.660 0.700 158,500 105,260 0.6641 0.594 0.594 0.603 0.594 0.630 175,973 0.5982 -1.49%
2024-01-25 0 0.670 0.670 0.710 0.650 0.690 674,500 445,895 0.6611 0.603 0.603 0.640 0.585 0.621 748,856 0.5954 1.52%
2024-01-24 0 0.660 0.630 0.660 0.630 0.660 228,500 146,830 0.6426 0.594 0.567 0.594 0.567 0.594 253,689 0.5788 0.00%
2024-01-23 0 0.660 0.650 0.660 0.610 0.660 107,000 68,190 0.6373 0.594 0.585 0.594 0.549 0.594 118,795 0.5740 6.45%
2024-01-22 0 0.620 0.620 0.650 0.620 0.650 131,500 82,375 0.6264 0.558 0.558 0.585 0.558 0.585 145,996 0.5642 -3.12%
2024-01-19 0 0.640 0.640 0.660 0.630 0.650 325,000 208,410 0.6413 0.576 0.576 0.594 0.567 0.585 360,827 0.5776 0.00%
2024-01-18 0 0.640 0.640 0.650 0.640 0.660 104,000 68,265 0.6564 0.576 0.576 0.585 0.576 0.594 115,465 0.5912 -3.03%
2024-01-17 0 0.660 0.660 0.670 0.650 0.680 204,500 134,350 0.6570 0.594 0.594 0.603 0.585 0.612 227,044 0.5917 0.00%
2024-01-16 0 0.660 0.660 0.670 0.660 0.700 231,000 157,625 0.6824 0.594 0.594 0.603 0.594 0.630 256,465 0.6146 -2.94%
2024-01-15 0 0.680 0.680 0.690 0.680 0.700 81,500 56,720 0.6960 0.612 0.612 0.621 0.612 0.630 90,484 0.6268 -1.45%
2024-01-12 0 0.690 0.690 0.710 0.690 0.700 131,500 90,970 0.6918 0.621 0.621 0.640 0.621 0.630 145,996 0.6231 0.00%
2024-01-11 0 0.690 0.690 0.700 0.690 0.700 79,000 54,995 0.6961 0.621 0.621 0.630 0.621 0.630 87,709 0.6270 -1.43%
2024-01-10 0 0.700 0.700 0.710 0.700 0.720 295,500 209,490 0.7089 0.630 0.630 0.640 0.630 0.649 328,075 0.6385 -1.41%
2024-01-09 0 0.710 0.710 0.720 0.710 0.710 11,000 7,810 0.7100 0.640 0.640 0.649 0.640 0.640 12,213 0.6395 -2.74%
2024-01-08 0 0.730 0.720 0.730 0.700 0.730 107,500 77,270 0.7188 0.658 0.649 0.658 0.630 0.658 119,351 0.6474 2.82%
2024-01-05 0 0.710 0.710 0.720 0.690 0.720 46,500 33,065 0.7111 0.640 0.640 0.649 0.621 0.649 51,626 0.6405 2.90%
2024-01-04 0 0.690 0.690 0.710 0.690 0.720 272,500 191,170 0.7015 0.621 0.621 0.640 0.621 0.649 302,540 0.6319 -2.82%
2024-01-03 0 0.710 0.710 0.730 0.710 0.730 261,500 186,220 0.7121 0.640 0.640 0.658 0.640 0.658 290,327 0.6414 0.00%
2024-01-02 0 0.710 0.710 0.730 0.710 0.730 15,000 10,710 0.7140 0.640 0.640 0.658 0.640 0.658 16,654 0.6431 -1.39%
2023-12-29 0 0.720 0.720 0.730 0.710 0.730 283,000 206,190 0.7286 0.649 0.649 0.658 0.640 0.658 314,197 0.6562 -1.37%
2023-12-28 0 0.730 0.730 0.760 0.720 0.740 89,500 65,315 0.7298 0.658 0.658 0.685 0.649 0.667 99,366 0.6573 0.00%
2023-12-27 0 0.730 0.730 0.740 0.720 0.750 30,000 22,195 0.7398 0.658 0.658 0.667 0.649 0.676 33,307 0.6664 1.39%
2023-12-22 0 0.720 0.720 0.740 0.720 0.780 323,500 242,835 0.7506 0.649 0.649 0.667 0.649 0.703 359,162 0.6761 -10.00%
2023-12-21 0 0.800 0.780 0.900 0.760 0.800 7,500 5,880 0.7840 0.721 0.703 0.811 0.685 0.721 8,327 0.7062 5.26%
2023-12-20 0 0.760 0.760 0.770 0.750 0.780 80,500 61,875 0.7686 0.685 0.685 0.694 0.676 0.703 89,374 0.6923 -1.30%
2023-12-19 0 0.770 0.770 0.800 0.720 0.800 25,500 20,095 0.7880 0.694 0.694 0.721 0.649 0.721 28,311 0.7098 -2.53%
2023-12-18 0 0.790 0.790 0.800 0.790 0.810 30,000 23,940 0.7980 0.712 0.712 0.721 0.712 0.730 33,307 0.7188 1.28%
2023-12-15 0 0.780 0.780 0.830 0.780 0.840 15,000 11,790 0.7860 0.703 0.703 0.748 0.703 0.757 16,654 0.7080 2.63%
2023-12-14 0 0.760 0.760 0.830 0.760 0.770 5,500 4,225 0.7682 0.685 0.685 0.748 0.685 0.694 6,106 0.6919 0.00%
2023-12-13 0 0.760 0.760 0.820 0.760 0.770 7,000 5,335 0.7621 0.685 0.685 0.739 0.685 0.694 7,772 0.6865 0.00%
2023-12-12 0 0.760 0.760 0.810 0.750 0.810 18,000 13,800 0.7667 0.685 0.685 0.730 0.676 0.730 19,984 0.6905 1.33%
2023-12-11 0 0.750 0.750 0.770 0.720 0.760 99,500 74,475 0.7485 0.676 0.676 0.694 0.649 0.685 110,469 0.6742 0.00%
2023-12-08 0 0.750 0.750 0.770 0.750 0.770 18,000 13,740 0.7633 0.676 0.676 0.694 0.676 0.694 19,984 0.6875 -1.32%
2023-12-07 0 0.760 0.760 0.770 0.750 0.770 48,500 37,005 0.7630 0.685 0.685 0.694 0.676 0.694 53,847 0.6872 0.00%
2023-12-06 0 0.760 0.760 0.790 0.750 0.780 30,500 23,230 0.7616 0.685 0.685 0.712 0.676 0.703 33,862 0.6860 0.00%
2023-12-05 0 0.760 0.760 0.780 0.750 0.800 51,000 39,845 0.7813 0.685 0.685 0.703 0.676 0.721 56,622 0.7037 -2.56%
2023-12-04 0 0.780 0.780 0.830 0.780 0.780 8,000 6,240 0.7800 0.703 0.703 0.748 0.703 0.703 8,882 0.7026 -1.27%
2023-12-01 0 0.790 0.790 0.830 0.780 0.790 14,500 11,415 0.7872 0.712 0.712 0.748 0.703 0.712 16,098 0.7091 0.00%
2023-11-30 0 0.790 0.790 0.840 0.750 0.790 17,000 13,395 0.7879 0.712 0.712 0.757 0.676 0.712 18,874 0.7097 -1.25%
2023-11-29 0 0.800 0.800 0.830 0.800 0.840 194,500 156,930 0.8068 0.721 0.721 0.748 0.721 0.757 215,941 0.7267 0.00%
2023-11-28 0 0.800 0.800 0.810 0.800 0.830 29,000 23,545 0.8119 0.721 0.721 0.730 0.721 0.748 32,197 0.7313 1.27%
2023-11-27 0 0.790 0.790 0.840 0.790 0.840 116,500 95,800 0.8223 0.712 0.712 0.757 0.712 0.757 129,343 0.7407 -1.25%
2023-11-24 0 0.800 0.800 0.900 0.770 0.800 42,500 33,425 0.7865 0.721 0.721 0.811 0.694 0.721 47,185 0.7084 2.56%
2023-11-23 0 0.780 0.780 0.800 0.780 0.810 8,000 6,315 0.7894 0.703 0.703 0.721 0.703 0.730 8,882 0.7110 -1.27%
2023-11-22 0 0.790 0.770 0.790 0.770 0.790 47,000 36,900 0.7851 0.712 0.694 0.712 0.694 0.712 52,181 0.7072 2.60%
2023-11-21 0 0.770 0.770 0.790 0.770 0.840 278,500 223,515 0.8026 0.694 0.694 0.712 0.694 0.757 309,201 0.7229 -3.75%
2023-11-20 0 0.800 0.800 0.810 0.800 0.840 43,000 35,145 0.8173 0.721 0.721 0.730 0.721 0.757 47,740 0.7362 0.00%
2023-11-17 0 0.800 0.800 0.900 0.790 0.830 48,000 38,470 0.8015 0.721 0.721 0.811 0.712 0.748 53,291 0.7219 0.00%
2023-11-16 0 0.800 0.800 0.830 0.780 0.830 241,500 193,190 0.8000 0.721 0.721 0.748 0.703 0.748 268,122 0.7205 1.27%
2023-11-15 0 0.790 0.790 0.810 0.770 0.820 126,500 100,910 0.7977 0.712 0.712 0.730 0.694 0.739 140,445 0.7185 -1.25%
2023-11-14 0 0.800 0.780 0.800 0.770 0.830 58,000 46,095 0.7947 0.721 0.703 0.721 0.694 0.748 64,394 0.7158 0.00%
2023-11-13 0 0.800 0.800 0.820 0.800 0.820 121,500 97,450 0.8021 0.721 0.721 0.739 0.721 0.739 134,894 0.7224 1.27%
2023-11-10 0 0.790 0.790 0.800 0.790 0.790 79,000 62,410 0.7900 0.712 0.712 0.721 0.712 0.712 87,709 0.7116 1.28%
2023-11-09 0 0.780 0.780 0.790 0.760 0.790 23,000 17,795 0.7737 0.703 0.703 0.712 0.685 0.712 25,535 0.6969 0.00%
2023-11-08 0 0.780 0.760 0.800 - - 0 0 - 0.703 0.685 0.721 - - 0 - 0.00%
2023-11-07 0 0.780 0.760 0.780 0.760 0.780 42,500 32,885 0.7738 0.703 0.685 0.703 0.685 0.703 47,185 0.6969 0.00%
2023-11-06 0 0.780 0.780 0.790 0.760 0.810 84,000 65,190 0.7761 0.703 0.703 0.712 0.685 0.730 93,260 0.6990 1.30%
2023-11-03 0 0.770 0.770 0.780 0.750 0.770 18,500 14,170 0.7659 0.694 0.694 0.703 0.676 0.694 20,539 0.6899 0.00%
2023-11-02 0 0.770 0.770 0.780 0.750 0.780 195,500 152,060 0.7778 0.694 0.694 0.703 0.676 0.703 217,052 0.7006 1.32%
2023-11-01 0 0.760 0.750 0.780 - - 0 0 - 0.685 0.676 0.703 - - 0 - 0.00%
2023-10-31 0 0.760 0.760 0.770 0.720 0.770 122,500 92,230 0.7529 0.685 0.685 0.694 0.649 0.694 136,004 0.6781 -2.56%
2023-10-30 0 0.780 0.780 0.810 0.780 0.810 69,000 54,570 0.7909 0.703 0.703 0.730 0.703 0.730 76,606 0.7123 -2.50%
2023-10-27 0 0.800 0.800 0.820 0.770 0.820 33,000 26,620 0.8067 0.721 0.721 0.739 0.694 0.739 36,638 0.7266 -1.23%
2023-10-26 0 0.810 0.800 0.820 0.800 0.840 84,500 69,935 0.8276 0.730 0.721 0.739 0.721 0.757 93,815 0.7455 -1.22%
2023-10-25 0 0.820 0.820 0.830 0.820 0.830 41,000 33,900 0.8268 0.739 0.739 0.748 0.739 0.748 45,520 0.7447 0.00%
2023-10-24 0 0.820 0.820 0.840 0.820 0.830 130,000 106,655 0.8204 0.739 0.739 0.757 0.739 0.748 144,331 0.7390 -2.38%
2023-10-20 0 0.840 0.820 0.840 0.820 0.860 143,500 119,140 0.8302 0.757 0.739 0.757 0.739 0.775 159,319 0.7478 -2.33%
2023-10-19 0 0.860 0.820 0.880 - - 0 0 - 0.775 0.739 0.793 - - 0 - 0.00%
2023-10-18 0 0.860 0.860 0.880 0.860 0.860 500 430 0.8600 0.775 0.775 0.793 0.775 0.775 555 0.7746 0.00%
2023-10-17 0 0.860 0.850 0.880 - - 0 0 - 0.775 0.766 0.793 - - 0 - 0.00%
2023-10-16 0 0.860 0.850 0.860 0.850 0.880 53,500 46,400 0.8673 0.775 0.766 0.775 0.766 0.793 59,398 0.7812 0.00%
2023-10-13 0 0.860 0.850 0.880 0.850 0.890 376,500 325,305 0.8640 0.775 0.766 0.793 0.766 0.802 418,005 0.7782 -3.37%
2023-10-12 0 0.890 0.860 0.890 - - 0 0 - 0.802 0.775 0.802 - - 0 - 0.00%
2023-10-11 0 0.890 0.860 0.890 0.860 0.890 32,500 28,290 0.8705 0.802 0.775 0.802 0.775 0.802 36,083 0.7840 2.30%
2023-10-10 0 0.870 0.860 0.890 0.870 0.900 278,500 246,905 0.8866 0.784 0.775 0.802 0.784 0.811 309,201 0.7985 0.00%
2023-10-09 0 0.870 0.860 0.890 - - 0 0 - 0.784 0.775 0.802 - - 0 - 0.00%
2023-10-06 0 0.870 0.870 0.890 0.860 0.910 48,500 42,335 0.8729 0.784 0.784 0.802 0.775 0.820 53,847 0.7862 -6.45%
2023-10-05 0 0.930 0.840 0.930 - - 0 0 - 0.838 0.757 0.838 - - 0 - 0.00%
2023-10-04 0 0.930 0.810 0.940 - - 0 0 - 0.838 0.730 0.847 - - 0 - 0.00%
2023-10-03 0 0.930 0.870 0.930 - - 0 0 - 0.838 0.784 0.838 - - 0 - -1.06%
2023-09-29 0 0.940 0.900 0.940 - - 0 0 - 0.847 0.811 0.847 - - 0 - 0.00%
2023-09-28 0 0.940 0.900 0.940 0.900 0.950 198,000 181,890 0.9186 0.847 0.811 0.847 0.811 0.856 219,827 0.8274 1.08%
2023-09-27 0 0.930 0.900 0.930 0.910 0.950 175,500 161,265 0.9189 0.838 0.811 0.838 0.820 0.856 194,847 0.8277 -2.11%
2023-09-26 0 0.950 0.900 0.950 0.900 0.950 532,500 485,760 0.9122 0.856 0.811 0.856 0.811 0.856 591,202 0.8216 0.00%
2023-09-25 0 0.950 0.940 0.960 - - 0 0 - 0.856 0.847 0.865 - - 0 - 0.00%
2023-09-22 0 0.950 0.940 0.960 0.950 0.960 77,000 73,690 0.9570 0.856 0.847 0.865 0.856 0.865 85,488 0.8620 -2.06%
2023-09-21 0 0.970 0.940 0.970 - - 0 0 - 0.874 0.847 0.874 - - 0 - 0.00%
2023-09-20 0 0.970 0.950 0.970 0.920 0.970 37,000 35,440 0.9578 0.874 0.856 0.874 0.829 0.874 41,079 0.8627 0.00%
2023-09-19 0 0.970 0.950 0.970 0.950 0.970 56,500 54,745 0.9689 0.874 0.856 0.874 0.856 0.874 62,728 0.8727 0.00%
2023-09-18 0 0.970 0.950 0.970 0.900 0.980 7,500 7,075 0.9433 0.874 0.856 0.874 0.811 0.883 8,327 0.8497 -1.02%
2023-09-15 0 0.980 0.880 0.980 0.960 0.980 39,000 37,885 0.9714 0.883 0.793 0.883 0.865 0.883 43,299 0.8750 0.00%
2023-09-14 0 0.980 0.980 1.000 0.970 0.990 369,500 362,925 0.9822 0.883 0.883 0.901 0.874 0.892 410,233 0.8847 1.03%
2023-09-13 0 0.970 0.970 0.990 0.970 0.990 402,500 396,525 0.9852 0.874 0.874 0.892 0.874 0.892 446,871 0.8873 -1.02%
2023-09-12 0 0.980 0.960 0.990 0.960 0.980 679,000 663,660 0.9774 0.883 0.865 0.892 0.865 0.883 753,852 0.8804 0.00%
2023-09-11 0 0.980 0.980 0.990 0.980 0.990 48,000 47,090 0.9810 0.883 0.883 0.892 0.883 0.892 53,291 0.8836 2.08%
2023-09-07 0 0.960 0.960 0.970 0.950 0.980 755,500 726,525 0.9616 0.865 0.865 0.874 0.856 0.883 838,785 0.8662 -3.03%
2023-09-06 0 0.990 0.970 0.990 0.980 0.990 46,500 46,005 0.9894 0.892 0.874 0.892 0.883 0.892 51,626 0.8911 0.00%
2023-09-05 0 0.990 0.990 1.000 0.990 1.000 595,000 594,820 0.9997 0.892 0.892 0.901 0.892 0.901 660,592 0.9004 -1.00%
2023-09-04 0 1.000 1.000 1.010 1.000 1.010 111,500 111,565 1.0006 0.901 0.901 0.910 0.901 0.910 123,792 0.9012 0.00%
2023-08-31 0 1.000 1.000 1.010 1.000 1.010 323,500 326,090 1.0080 0.901 0.901 0.910 0.901 0.910 359,162 0.9079 0.00%
2023-08-30 0 1.000 1.000 1.010 1.000 1.010 1,197,000 1,198,060 1.0009 0.901 0.901 0.910 0.901 0.910 1,328,955 0.9015 0.00%
2023-08-29 0 1.000 1.000 1.010 - - 0 0 - 0.901 0.901 0.910 - - 0 - 0.00%
2023-08-28 0 1.000 1.000 1.010 1.000 1.010 280,500 283,060 1.0091 0.901 0.901 0.910 0.901 0.910 311,422 0.9089 0.00%
2023-08-25 0 1.000 1.000 1.010 1.000 1.010 311,500 314,120 1.0084 0.901 0.901 0.910 0.901 0.910 345,839 0.9083 0.00%
2023-08-24 0 1.000 1.000 1.010 1.000 1.010 416,000 418,370 1.0057 0.901 0.901 0.910 0.901 0.910 461,859 0.9058 0.00%
2023-08-23 0 1.000 1.000 1.010 1.000 1.010 287,000 289,155 1.0075 0.901 0.901 0.910 0.901 0.910 318,638 0.9075 0.00%
2023-08-22 0 1.000 1.000 1.010 1.000 1.010 259,000 261,045 1.0079 0.901 0.901 0.910 0.901 0.910 287,552 0.9078 0.00%
2023-08-21 0 1.000 1.000 1.010 1.000 1.010 1,569,000 1,574,905 1.0038 0.901 0.901 0.910 0.901 0.910 1,741,963 0.9041 0.00%
2023-08-18 0 1.000 1.000 1.010 1.000 1.010 138,000 139,300 1.0094 0.901 0.901 0.910 0.901 0.910 153,213 0.9092 0.00%
2023-08-17 0 1.000 1.000 1.020 1.000 1.010 283,500 284,995 1.0053 0.901 0.901 0.919 0.901 0.910 314,752 0.9055 -0.99%
2023-08-16 0 1.010 1.000 1.020 1.000 1.010 122,500 123,515 1.0083 0.910 0.901 0.919 0.901 0.910 136,004 0.9082 1.00%
2023-08-15 0 1.000 1.000 1.010 1.000 1.010 249,500 250,845 1.0054 0.901 0.901 0.910 0.901 0.910 277,004 0.9056 0.00%
2023-08-14 0 1.000 1.000 1.010 - - 0 0 - 0.901 0.901 0.910 - - 0 - 0.00%
2023-08-11 0 1.000 1.000 1.010 1.000 1.010 175,000 176,535 1.0088 0.901 0.901 0.910 0.901 0.910 194,292 0.9086 0.00%
2023-08-10 0 1.000 1.000 1.010 1.000 1.010 75,500 75,520 1.0003 0.901 0.901 0.910 0.901 0.910 83,823 0.9009 0.00%
2023-08-09 0 1.000 1.000 1.010 1.000 1.010 102,000 102,950 1.0093 0.901 0.901 0.910 0.901 0.910 113,244 0.9091 0.00%
2023-08-08 0 1.000 0.990 1.010 0.990 1.010 518,500 522,080 1.0069 0.901 0.892 0.910 0.892 0.910 575,658 0.9069 0.00%
2023-08-07 0 1.000 0.990 1.000 - - 0 0 - 0.901 0.892 0.901 - - 0 - 0.00%
2023-08-04 0 1.000 0.990 1.010 0.990 1.010 299,000 298,715 0.9990 0.901 0.892 0.910 0.892 0.910 331,961 0.8998 0.00%
2023-08-03 0 1.000 1.000 1.010 1.000 1.010 54,000 54,300 1.0056 0.901 0.901 0.910 0.901 0.910 59,953 0.9057 -0.99%
2023-08-02 0 1.010 1.000 1.010 0.990 1.010 525,000 525,405 1.0008 0.910 0.901 0.910 0.892 0.910 582,875 0.9014 1.00%
2023-08-01 0 1.000 1.000 1.010 1.000 1.010 171,000 171,615 1.0036 0.901 0.901 0.910 0.901 0.910 189,851 0.9039 -0.99%
2023-07-31 0 1.010 1.000 1.010 0.990 1.010 22,500 22,510 1.0004 0.910 0.901 0.910 0.892 0.910 24,980 0.9011 1.00%
2023-07-28 0 1.000 0.990 1.020 0.990 1.020 37,000 37,055 1.0015 0.901 0.892 0.919 0.892 0.919 41,079 0.9020 1.01%
2023-07-27 0 0.990 0.990 1.010 0.990 1.010 220,000 219,910 0.9996 0.892 0.892 0.910 0.892 0.910 244,252 0.9003 -1.00%
2023-07-26 0 1.000 0.990 1.010 0.990 1.020 110,000 111,335 1.0121 0.901 0.892 0.910 0.892 0.919 122,126 0.9116 1.01%
2023-07-25 0 0.990 0.990 1.020 0.990 1.010 149,500 149,445 0.9996 0.892 0.892 0.919 0.892 0.910 165,981 0.9004 -1.00%
2023-07-24 0 1.000 1.000 1.010 1.000 1.030 57,000 58,105 1.0194 0.901 0.901 0.910 0.901 0.928 63,284 0.9182 0.00%
2023-07-21 0 1.000 1.000 1.010 - - 0 0 - 0.901 0.901 0.910 - - 0 - 0.00%
2023-07-20 0 1.000 0.990 1.010 1.000 1.010 154,000 154,040 1.0003 0.901 0.892 0.910 0.901 0.910 170,977 0.9009 -0.99%
2023-07-19 0 1.010 0.990 1.010 1.000 1.010 31,500 31,555 1.0017 0.910 0.892 0.910 0.901 0.910 34,972 0.9023 1.00%
2023-07-18 0 1.000 0.990 1.010 1.000 1.040 362,500 363,260 1.0021 0.901 0.892 0.910 0.901 0.937 402,461 0.9026 -0.99%
2023-07-14 0 1.010 1.000 1.010 0.990 1.010 258,000 258,035 1.0001 0.910 0.901 0.910 0.892 0.910 286,441 0.9008 0.00%
2023-07-13 0 1.010 0.990 1.010 0.990 1.010 308,500 308,530 1.0001 0.910 0.892 0.910 0.892 0.910 342,508 0.9008 1.00%
2023-07-12 0 1.000 1.000 1.010 0.990 1.010 300,500 300,550 1.0002 0.901 0.901 0.910 0.892 0.910 333,627 0.9009 0.00%
2023-07-11 0 1.000 0.990 1.010 1.000 1.000 261,000 261,000 1.0000 0.901 0.892 0.910 0.901 0.901 289,772 0.9007 0.00%
2023-07-10 0 1.000 0.990 1.000 0.990 1.010 257,000 256,130 0.9966 0.901 0.892 0.901 0.892 0.910 285,331 0.8977 0.00%
2023-07-07 0 1.000 0.990 1.010 0.990 1.000 141,500 141,445 0.9996 0.901 0.892 0.910 0.892 0.901 157,099 0.9004 0.00%
2023-07-06 0 1.000 0.990 1.000 0.990 1.000 135,000 134,805 0.9986 0.901 0.892 0.901 0.892 0.901 149,882 0.8994 0.00%
2023-07-05 0 1.000 0.990 1.010 0.990 1.010 199,000 199,080 1.0004 0.901 0.892 0.910 0.892 0.910 220,937 0.9011 0.00%
2023-07-04 0 1.000 0.990 1.010 0.990 1.000 318,000 317,985 1.0000 0.901 0.892 0.910 0.892 0.901 353,056 0.9007 0.00%
2023-07-03 0 1.000 1.000 1.010 0.990 1.000 1,131,500 1,127,135 0.9961 0.901 0.901 0.910 0.892 0.901 1,256,234 0.8972 1.01%
2023-06-30 0 0.990 0.990 1.010 0.990 1.010 361,500 361,550 1.0001 0.892 0.892 0.910 0.892 0.910 401,351 0.9008 0.00%
2023-06-29 0 0.990 0.990 1.010 0.990 1.000 202,000 201,055 0.9953 0.892 0.892 0.910 0.892 0.901 224,268 0.8965 0.00%
2023-06-28 0 0.990 0.990 1.000 0.990 1.010 554,000 553,445 0.9990 0.892 0.892 0.901 0.892 0.910 615,072 0.8998 -1.00%
2023-06-27 0 1.000 0.990 1.010 0.990 1.010 770,500 769,640 0.9989 0.901 0.892 0.910 0.892 0.910 855,438 0.8997 1.01%
2023-06-26 0 0.990 0.990 1.010 0.990 1.010 410,500 409,855 0.9984 0.892 0.892 0.910 0.892 0.910 455,753 0.8993 0.00%
2023-06-23 0 0.990 0.980 0.990 0.980 0.990 9,000 8,905 0.9894 0.892 0.883 0.892 0.883 0.892 9,992 0.8912 0.00%
2023-06-21 0 0.990 0.990 1.010 0.990 1.000 418,500 418,485 1.0000 0.892 0.892 0.910 0.892 0.901 464,635 0.9007 -1.00%
2023-06-20 0 1.000 1.000 1.010 0.990 1.010 372,500 372,555 1.0001 0.901 0.901 0.910 0.892 0.910 413,564 0.9008 1.01%
2023-06-19 0 0.990 0.990 1.010 0.990 1.000 1,072,000 1,069,980 0.9981 0.892 0.892 0.910 0.892 0.901 1,190,175 0.8990 -1.00%
2023-06-16 0 1.000 1.000 1.010 0.990 1.010 578,000 578,035 1.0001 0.901 0.901 0.910 0.892 0.910 641,718 0.9008 1.01%
2023-06-15 0 0.990 0.990 1.000 0.990 1.000 456,500 456,275 0.9995 0.892 0.892 0.901 0.892 0.901 506,824 0.9003 1.02%
2023-06-14 0 0.980 0.980 1.000 0.980 1.000 865,500 856,695 0.9898 0.883 0.883 0.901 0.883 0.901 960,911 0.8915 0.00%
2023-06-13 0 0.980 0.980 1.000 0.980 1.000 30,000 29,710 0.9903 0.883 0.883 0.901 0.883 0.901 33,307 0.8920 0.00%
2023-06-12 0 0.980 0.980 1.000 0.980 1.000 396,000 391,975 0.9898 0.883 0.883 0.901 0.883 0.901 439,654 0.8916 -1.01%
2023-06-09 0 0.990 0.990 1.000 0.990 1.000 95,500 95,115 0.9960 0.892 0.892 0.901 0.892 0.901 106,028 0.8971 0.00%
2023-06-08 0 0.990 0.980 1.000 0.990 1.000 127,500 126,775 0.9943 0.892 0.883 0.901 0.892 0.901 141,555 0.8956 0.00%
2023-06-07 0 0.990 0.980 1.000 0.990 1.000 113,000 111,920 0.9904 0.892 0.883 0.901 0.892 0.901 125,457 0.8921 1.02%
2023-06-06 0 0.980 0.980 1.000 0.980 1.000 424,000 419,770 0.9900 0.883 0.883 0.901 0.883 0.901 470,741 0.8917 -1.01%
2023-06-05 0 0.990 0.980 1.000 0.990 1.000 90,000 89,155 0.9906 0.892 0.883 0.901 0.892 0.901 99,921 0.8923 1.02%
2023-06-02 0 0.980 0.980 1.000 0.980 1.010 337,500 333,930 0.9894 0.883 0.883 0.901 0.883 0.910 374,705 0.8912 -1.01%
2023-06-01 0 0.990 0.980 1.000 0.960 0.990 218,500 212,700 0.9735 0.892 0.883 0.901 0.865 0.892 242,587 0.8768 1.58%
2023-05-31 0 1.030 1.020 1.030 0.990 1.030 171,500 172,070 1.0033 0.878 0.869 0.878 0.844 0.878 201,235 0.8551 3.00%
2023-05-30 0 1.000 0.980 1.000 0.970 1.000 733,000 721,045 0.9837 0.852 0.835 0.852 0.827 0.852 860,091 0.8383 1.01%
2023-05-29 0 0.990 0.990 1.000 0.980 1.000 461,500 456,080 0.9883 0.844 0.844 0.852 0.835 0.852 541,517 0.8422 1.02%
2023-05-25 0 0.980 0.980 1.000 0.980 1.000 440,000 435,390 0.9895 0.835 0.835 0.852 0.835 0.852 516,289 0.8433 -1.01%
2023-05-24 0 0.990 0.980 1.000 0.980 1.000 1,285,500 1,272,370 0.9898 0.844 0.835 0.852 0.835 0.852 1,508,386 0.8435 0.00%
2023-05-23 0 0.990 0.980 1.000 0.980 1.000 176,500 174,970 0.9913 0.844 0.835 0.852 0.835 0.852 207,102 0.8448 -1.00%
2023-05-22 0 1.000 0.990 1.000 0.990 1.000 203,500 201,850 0.9919 0.852 0.844 0.852 0.844 0.852 238,784 0.8453 1.01%
2023-05-19 0 0.990 0.980 1.000 0.980 1.000 399,500 395,370 0.9897 0.844 0.835 0.852 0.835 0.852 468,767 0.8434 0.00%
2023-05-18 0 0.990 0.990 1.000 0.990 1.000 33,500 33,335 0.9951 0.844 0.844 0.852 0.844 0.852 39,308 0.8480 0.00%
2023-05-17 0 0.990 0.980 1.000 0.980 1.000 538,500 533,150 0.9901 0.844 0.835 0.852 0.835 0.852 631,867 0.8438 -1.00%
2023-05-16 0 1.000 0.990 1.000 0.990 1.000 660,000 653,505 0.9902 0.852 0.844 0.852 0.844 0.852 774,434 0.8438 1.01%
2023-05-15 0 0.990 0.990 1.000 0.990 1.000 49,000 48,830 0.9965 0.844 0.844 0.852 0.844 0.852 57,496 0.8493 0.00%
2023-05-12 0 0.990 0.990 1.000 0.990 1.000 104,500 104,395 0.9990 0.844 0.844 0.852 0.844 0.852 122,619 0.8514 -1.00%
2023-05-11 0 1.000 0.980 1.000 0.990 1.000 1,495,000 1,480,440 0.9903 0.852 0.835 0.852 0.844 0.852 1,754,210 0.8439 0.00%
2023-05-10 0 1.000 0.990 1.000 0.990 1.010 229,000 228,175 0.9964 0.852 0.844 0.852 0.844 0.861 268,705 0.8492 1.01%
2023-05-09 0 0.990 0.990 1.010 0.990 1.030 1,029,500 1,037,095 1.0074 0.844 0.844 0.861 0.844 0.878 1,207,999 0.8585 -3.88%
2023-05-08 0 1.030 1.020 1.040 0.990 1.050 2,012,500 2,042,955 1.0151 0.878 0.869 0.886 0.844 0.895 2,361,436 0.8651 4.04%
2023-05-05 0 0.990 0.990 1.000 0.980 1.000 912,500 903,425 0.9901 0.844 0.844 0.852 0.835 0.852 1,070,713 0.8438 1.02%
2023-05-04 0 0.980 0.980 1.000 0.970 0.990 423,500 415,025 0.9800 0.835 0.835 0.852 0.827 0.844 496,928 0.8352 0.00%
2023-05-03 0 0.980 0.970 0.990 0.970 0.980 20,000 19,535 0.9768 0.835 0.827 0.844 0.827 0.835 23,468 0.8324 0.00%
2023-05-02 0 0.980 0.980 0.990 0.980 0.990 118,500 117,245 0.9894 0.835 0.835 0.844 0.835 0.844 139,046 0.8432 -1.01%
2023-04-28 0 0.990 0.980 1.000 0.980 1.000 535,000 529,700 0.9901 0.844 0.835 0.852 0.835 0.852 627,761 0.8438 -1.00%
2023-04-27 0 1.000 0.980 1.000 0.990 1.000 417,000 413,030 0.9905 0.852 0.835 0.852 0.844 0.852 489,301 0.8441 1.01%
2023-04-26 0 0.990 0.990 1.000 0.990 1.000 84,500 84,185 0.9963 0.844 0.844 0.852 0.844 0.852 99,151 0.8491 0.00%
2023-04-25 0 0.990 0.980 1.000 0.980 1.000 1,680,500 1,662,480 0.9893 0.844 0.835 0.852 0.835 0.852 1,971,872 0.8431 0.00%
2023-04-24 0 0.990 0.990 1.000 0.990 1.000 288,500 285,675 0.9902 0.844 0.844 0.852 0.844 0.852 338,521 0.8439 0.00%
2023-04-21 0 0.990 0.980 1.000 0.980 1.000 270,000 267,320 0.9901 0.844 0.835 0.852 0.835 0.852 316,814 0.8438 0.00%
2023-04-20 0 0.990 0.980 1.000 0.980 1.010 901,500 892,410 0.9899 0.844 0.835 0.852 0.835 0.861 1,057,806 0.8436 0.00%
2023-04-19 0 0.990 0.990 1.000 0.990 1.000 199,500 197,750 0.9912 0.844 0.844 0.852 0.844 0.852 234,090 0.8448 -1.00%
2023-04-18 0 1.000 0.980 1.000 0.990 1.000 788,000 783,820 0.9947 0.852 0.835 0.852 0.844 0.852 924,627 0.8477 2.04%
2023-04-17 0 0.980 0.980 0.990 0.980 1.000 124,000 122,760 0.9900 0.835 0.835 0.844 0.835 0.852 145,500 0.8437 0.00%
2023-04-14 0 0.980 0.980 0.990 0.980 1.000 753,500 744,160 0.9876 0.835 0.835 0.844 0.835 0.852 884,145 0.8417 0.00%
2023-04-13 0 0.980 0.980 0.990 0.980 0.990 147,500 145,520 0.9866 0.835 0.835 0.844 0.835 0.844 173,074 0.8408 -1.01%
2023-04-12 0 0.990 0.990 1.010 0.960 1.010 938,500 923,215 0.9837 0.844 0.844 0.861 0.818 0.861 1,101,221 0.8384 -1.98%
2023-04-11 0 1.010 1.000 1.010 1.000 1.020 377,500 381,360 1.0102 0.861 0.852 0.861 0.852 0.869 442,953 0.8609 0.00%
2023-04-06 0 1.010 1.010 1.030 1.010 1.040 123,500 127,195 1.0299 0.861 0.861 0.878 0.861 0.886 144,913 0.8777 -1.94%
2023-04-04 0 1.030 1.010 1.030 1.030 1.030 328,500 338,355 1.0300 0.878 0.861 0.878 0.878 0.878 385,457 0.8778 0.00%
2023-04-03 0 1.030 1.030 1.050 1.020 1.030 493,500 508,155 1.0297 0.878 0.878 0.895 0.869 0.878 579,065 0.8775 0.00%
2023-03-31 0 1.030 1.020 1.030 0.990 1.030 341,500 345,095 1.0105 0.878 0.869 0.878 0.844 0.878 400,711 0.8612 3.00%
2023-03-30 0 1.000 1.000 1.010 0.990 1.010 580,500 582,190 1.0029 0.852 0.852 0.861 0.844 0.861 681,150 0.8547 -0.99%
2023-03-29 0 1.010 1.010 1.020 1.010 1.020 225,000 228,620 1.0161 0.861 0.861 0.869 0.861 0.869 264,011 0.8659 0.00%
2023-03-28 0 1.010 1.010 1.030 1.010 1.030 978,500 991,430 1.0132 0.861 0.861 0.878 0.861 0.878 1,148,157 0.8635 -1.94%
2023-03-27 0 1.030 1.020 1.030 1.010 1.030 1,920,000 1,950,965 1.0161 0.878 0.869 0.878 0.861 0.878 2,252,898 0.8660 0.98%
2023-03-24 0 1.020 1.010 1.030 1.000 1.020 4,851,000 4,912,860 1.0128 0.869 0.861 0.878 0.852 0.869 5,692,087 0.8631 -0.97%
2023-03-23 0 1.030 1.030 1.040 1.020 1.050 122,500 127,210 1.0384 0.878 0.878 0.886 0.869 0.895 143,740 0.8850 0.00%
2023-03-22 0 1.030 1.020 1.030 1.020 1.030 233,500 238,250 1.0203 0.878 0.869 0.878 0.869 0.878 273,985 0.8696 0.00%
2023-03-21 0 1.030 1.020 1.030 1.020 1.030 229,000 234,515 1.0241 0.878 0.869 0.878 0.869 0.878 268,705 0.8728 1.98%
2023-03-20 0 1.010 1.010 1.030 1.010 1.030 563,000 574,055 1.0196 0.861 0.861 0.878 0.861 0.878 660,615 0.8690 0.00%
2023-03-17 0 1.010 1.010 1.030 1.010 1.030 1,511,500 1,542,170 1.0203 0.861 0.861 0.878 0.861 0.878 1,773,570 0.8695 -0.98%
2023-03-16 0 1.020 1.010 1.030 1.010 1.030 592,000 603,785 1.0199 0.869 0.861 0.878 0.861 0.878 694,644 0.8692 0.99%
2023-03-15 0 1.010 1.010 1.020 1.000 1.030 1,629,000 1,641,550 1.0077 0.861 0.861 0.869 0.852 0.878 1,911,443 0.8588 -0.98%
2023-03-14 0 1.020 1.010 1.030 1.000 1.030 1,161,500 1,181,385 1.0171 0.869 0.861 0.878 0.852 0.878 1,362,886 0.8668 0.00%
2023-03-13 0 1.020 1.020 1.030 1.000 1.030 273,500 277,015 1.0129 0.869 0.869 0.878 0.852 0.878 320,921 0.8632 3.03%
2023-03-10 0 0.990 0.990 1.000 0.990 1.020 1,280,500 1,287,630 1.0056 0.844 0.844 0.852 0.844 0.869 1,502,519 0.8570 -2.94%
2023-03-09 0 1.020 1.010 1.030 1.000 1.020 376,500 381,055 1.0121 0.869 0.861 0.878 0.852 0.869 441,779 0.8625 0.99%
2023-03-08 0 1.010 1.000 1.030 0.990 1.020 420,000 423,690 1.0088 0.861 0.852 0.878 0.844 0.869 492,821 0.8597 -0.98%
2023-03-07 0 1.020 1.000 1.020 1.010 1.030 724,000 739,825 1.0219 0.869 0.852 0.869 0.861 0.878 849,530 0.8709 0.00%
2023-03-06 0 1.020 1.020 1.030 1.020 1.030 315,500 321,845 1.0201 0.869 0.869 0.878 0.869 0.878 370,203 0.8694 2.00%
2023-03-03 0 1.000 1.000 1.020 1.000 1.020 206,000 208,330 1.0113 0.852 0.852 0.869 0.852 0.869 241,717 0.8619 0.00%
2023-03-02 0 1.000 1.000 1.010 1.000 1.020 255,500 257,300 1.0070 0.852 0.852 0.861 0.852 0.869 299,800 0.8582 -1.96%
2023-03-01 0 1.020 1.000 1.020 1.000 1.020 279,000 281,855 1.0102 0.869 0.852 0.869 0.852 0.869 327,374 0.8610 2.00%
2023-02-28 0 1.000 1.000 1.010 0.990 1.010 637,500 637,100 0.9994 0.852 0.852 0.861 0.844 0.861 748,032 0.8517 0.00%
2023-02-27 0 1.000 0.990 1.000 0.990 1.010 2,042,000 2,032,085 0.9951 0.852 0.844 0.852 0.844 0.861 2,396,051 0.8481 0.00%
2023-02-24 0 1.000 0.990 1.000 1.000 1.010 160,000 160,115 1.0007 0.852 0.844 0.852 0.852 0.861 187,741 0.8528 0.00%
2023-02-23 0 1.000 1.000 1.020 1.000 1.030 54,500 55,305 1.0148 0.852 0.852 0.869 0.852 0.878 63,949 0.8648 1.01%
2023-02-22 0 0.990 0.990 1.000 0.990 1.030 389,000 394,440 1.0140 0.844 0.844 0.852 0.844 0.878 456,446 0.8642 -1.00%
2023-02-21 0 1.000 1.000 1.010 1.000 1.020 436,500 437,100 1.0014 0.852 0.852 0.861 0.852 0.869 512,182 0.8534 -2.91%
2023-02-20 0 1.030 0.970 1.050 0.940 1.060 1,698,000 1,703,015 1.0030 0.878 0.827 0.895 0.801 0.903 1,992,407 0.8548 8.42%
2023-02-17 0 0.950 0.950 0.960 0.940 0.970 232,500 221,495 0.9527 0.810 0.810 0.818 0.801 0.827 272,812 0.8119 0.00%
2023-02-16 0 0.950 0.950 0.970 0.950 1.000 31,000 29,890 0.9642 0.810 0.810 0.827 0.810 0.852 36,375 0.8217 1.06%
2023-02-15 0 0.940 0.940 0.970 0.940 0.980 553,000 524,670 0.9488 0.801 0.801 0.827 0.801 0.835 648,882 0.8086 -4.08%
2023-02-14 0 0.980 0.960 0.980 0.950 0.980 51,000 49,360 0.9678 0.835 0.818 0.835 0.810 0.835 59,843 0.8248 3.16%
2023-02-13 0 0.950 0.950 0.960 0.940 0.960 365,000 346,930 0.9505 0.810 0.810 0.818 0.801 0.818 428,285 0.8100 0.00%
2023-02-10 0 0.950 0.940 0.950 0.940 0.970 948,000 905,285 0.9549 0.810 0.801 0.810 0.801 0.827 1,112,368 0.8138 -3.06%
2023-02-09 0 0.980 0.970 0.980 0.950 1.000 1,540,000 1,500,520 0.9744 0.835 0.827 0.835 0.810 0.852 1,807,012 0.8304 -1.01%
2023-02-08 0 0.990 0.980 0.990 0.990 1.010 159,500 158,440 0.9934 0.844 0.835 0.844 0.844 0.861 187,155 0.8466 0.00%
2023-02-07 0 0.990 0.990 1.000 0.990 1.010 382,000 381,775 0.9994 0.844 0.844 0.852 0.844 0.861 448,233 0.8517 0.00%
2023-02-06 0 0.990 0.990 1.000 0.980 1.010 587,000 583,835 0.9946 0.844 0.844 0.852 0.835 0.861 688,777 0.8476 -1.00%
2023-02-03 0 1.000 1.000 1.020 1.000 1.030 1,474,000 1,494,960 1.0142 0.852 0.852 0.869 0.852 0.878 1,729,568 0.8644 -1.96%
2023-02-02 0 1.020 1.000 1.020 1.000 1.030 989,000 998,620 1.0097 0.869 0.852 0.869 0.852 0.878 1,160,477 0.8605 -0.97%
2023-02-01 0 1.030 1.010 1.030 1.010 1.040 334,500 342,390 1.0236 0.878 0.861 0.878 0.861 0.886 392,497 0.8723 0.00%
2023-01-31 0 1.030 1.010 1.030 1.000 1.060 1,597,000 1,644,355 1.0297 0.878 0.861 0.878 0.852 0.903 1,873,895 0.8775 0.00%
2023-01-30 0 1.030 1.020 1.040 1.020 1.050 1,940,500 1,999,050 1.0302 0.878 0.869 0.886 0.869 0.895 2,276,952 0.8779 0.98%
2023-01-27 0 1.020 1.020 1.040 1.010 1.050 922,500 950,040 1.0299 0.869 0.869 0.886 0.861 0.895 1,082,447 0.8777 -2.86%
2023-01-26 0 1.050 1.050 1.090 1.050 1.070 360,000 379,720 1.0548 0.895 0.895 0.929 0.895 0.912 422,418 0.8989 0.00%
2023-01-20 0 1.050 1.050 1.060 1.040 1.060 264,500 276,815 1.0466 0.895 0.895 0.903 0.886 0.903 310,360 0.8919 0.96%
2023-01-19 0 1.040 1.040 1.050 1.020 1.050 256,000 264,845 1.0346 0.886 0.886 0.895 0.869 0.895 300,386 0.8817 1.96%
2023-01-18 0 1.020 1.020 1.040 1.020 1.040 429,000 439,615 1.0247 0.869 0.869 0.886 0.869 0.886 503,382 0.8733 -2.86%
2023-01-17 0 1.050 1.030 1.050 1.020 1.060 667,500 692,105 1.0369 0.895 0.878 0.895 0.869 0.903 783,234 0.8837 0.96%
2023-01-16 0 1.040 1.040 1.050 1.020 1.070 616,500 644,125 1.0448 0.886 0.886 0.895 0.869 0.912 723,391 0.8904 0.97%
2023-01-13 0 1.030 1.020 1.030 1.000 1.030 725,000 737,535 1.0173 0.878 0.869 0.878 0.852 0.878 850,704 0.8670 1.98%
2023-01-12 0 1.010 1.010 1.020 1.010 1.030 409,000 415,465 1.0158 0.861 0.861 0.869 0.861 0.878 479,914 0.8657 -0.98%
2023-01-11 0 1.020 1.000 1.020 0.990 1.030 2,751,500 2,753,385 1.0007 0.869 0.852 0.869 0.844 0.878 3,228,567 0.8528 2.00%
2023-01-10 0 1.000 1.000 1.010 0.990 1.010 4,218,500 4,218,075 0.9999 0.852 0.852 0.861 0.844 0.861 4,949,922 0.8521 1.01%
2023-01-09 0 0.990 0.990 1.000 0.990 1.110 55,090,000 57,301,195 1.0401 0.844 0.844 0.852 0.844 0.946 64,641,741 0.8864 -3.88%
2023-01-06 0 1.030 1.010 1.030 0.990 1.030 6,376,500 6,377,420 1.0001 0.878 0.861 0.878 0.844 0.878 7,482,085 0.8524 4.04%
2023-01-05 0 0.990 0.990 1.020 0.960 1.040 8,669,000 8,659,860 0.9989 0.844 0.844 0.869 0.818 0.886 10,172,068 0.8513 2.06%
2023-01-04 0 0.970 0.960 0.980 0.950 0.980 1,773,500 1,714,960 0.9670 0.827 0.818 0.835 0.810 0.835 2,080,997 0.8241 1.04%
2023-01-03 0 0.960 0.960 0.970 0.930 0.980 2,032,000 1,955,045 0.9621 0.818 0.818 0.827 0.793 0.835 2,384,317 0.8200 4.35%
2022-12-30 0 0.920 0.920 0.950 0.920 0.940 389,000 360,335 0.9263 0.784 0.784 0.810 0.784 0.801 456,446 0.7894 0.00%
2022-12-29 0 0.920 0.920 0.930 0.910 0.930 439,500 404,650 0.9207 0.784 0.784 0.793 0.776 0.793 515,702 0.7847 0.00%
2022-12-28 0 0.920 0.920 0.950 0.920 0.930 162,500 150,300 0.9249 0.784 0.784 0.810 0.784 0.793 190,675 0.7883 0.00%
2022-12-23 0 0.920 0.920 0.960 0.910 0.940 242,000 225,545 0.9320 0.784 0.784 0.818 0.776 0.801 283,959 0.7943 0.00%
2022-12-22 0 0.920 0.910 0.930 0.910 0.930 924,000 850,490 0.9204 0.784 0.776 0.793 0.776 0.793 1,084,207 0.7844 -1.08%
2022-12-21 0 0.930 0.900 0.930 0.890 0.940 2,204,000 2,002,275 0.9085 0.793 0.767 0.793 0.758 0.801 2,586,139 0.7742 2.20%
2022-12-20 0 0.910 0.920 0.940 0.900 0.930 677,000 617,135 0.9116 0.776 0.784 0.801 0.767 0.793 794,381 0.7769 0.00%
2022-12-19 0 0.910 0.910 0.940 0.910 0.940 386,500 355,285 0.9192 0.776 0.776 0.801 0.776 0.801 453,513 0.7834 -1.09%
2022-12-16 0 0.920 0.920 0.930 0.890 0.940 1,065,000 980,145 0.9203 0.784 0.784 0.793 0.758 0.801 1,249,654 0.7843 -1.08%
2022-12-15 0 0.930 0.920 0.930 0.880 0.930 623,000 570,535 0.9158 0.793 0.784 0.793 0.750 0.793 731,018 0.7805 4.49%
2022-12-14 0 0.890 0.890 0.900 0.880 0.920 1,365,000 1,226,310 0.8984 0.758 0.758 0.767 0.750 0.784 1,601,670 0.7656 -2.20%
2022-12-13 0 0.910 0.910 0.930 0.910 0.940 368,500 338,960 0.9198 0.776 0.776 0.793 0.776 0.801 432,392 0.7839 0.00%
2022-12-12 0 0.910 0.910 0.920 0.910 0.990 1,601,500 1,497,360 0.9350 0.776 0.776 0.784 0.776 0.844 1,879,175 0.7968 -1.09%
2022-12-09 0 0.920 0.900 0.920 0.890 0.920 1,240,500 1,122,860 0.9052 0.784 0.767 0.784 0.758 0.784 1,455,583 0.7714 4.55%
2022-12-08 0 0.880 0.880 0.900 0.880 0.910 791,500 712,925 0.9007 0.750 0.750 0.767 0.750 0.776 928,734 0.7676 -1.12%
2022-12-07 0 0.890 0.890 0.900 0.860 0.920 2,181,500 1,940,130 0.8894 0.758 0.758 0.767 0.733 0.784 2,559,738 0.7579 1.14%
2022-12-06 0 0.880 0.880 0.890 0.870 0.890 184,500 163,020 0.8836 0.750 0.750 0.758 0.741 0.758 216,489 0.7530 0.00%
2022-12-05 0 0.880 0.870 0.890 0.850 0.890 904,000 788,665 0.8724 0.750 0.741 0.758 0.724 0.758 1,060,739 0.7435 2.33%
2022-12-02 0 0.860 0.860 0.890 0.850 0.870 166,500 143,300 0.8607 0.733 0.733 0.758 0.724 0.741 195,368 0.7335 -1.15%
2022-12-01 0 0.870 0.870 0.880 0.850 0.920 2,348,500 2,034,885 0.8665 0.741 0.741 0.750 0.724 0.784 2,755,693 0.7384 -6.45%
2022-11-30 0 0.930 0.900 0.930 0.870 0.930 575,000 516,525 0.8983 0.793 0.767 0.793 0.741 0.793 674,696 0.7656 6.90%
2022-11-29 0 0.870 0.860 0.870 0.820 0.940 2,250,000 1,995,320 0.8868 0.741 0.733 0.741 0.699 0.801 2,640,115 0.7558 6.10%
2022-11-28 0 0.820 0.820 0.840 0.820 0.840 843,500 701,545 0.8317 0.699 0.699 0.716 0.699 0.716 989,750 0.7088 -2.38%
2022-11-25 0 0.840 0.830 0.840 0.790 0.870 3,398,500 2,860,805 0.8418 0.716 0.707 0.716 0.673 0.741 3,987,747 0.7174 6.33%
2022-11-24 0 0.790 0.800 0.810 0.790 0.800 305,500 242,220 0.7929 0.673 0.682 0.690 0.673 0.682 358,469 0.6757 0.00%
2022-11-23 0 0.790 0.790 0.800 0.790 0.820 298,000 238,200 0.7993 0.673 0.673 0.682 0.673 0.699 349,669 0.6812 0.00%
2022-11-22 0 0.790 0.790 0.800 0.790 0.810 344,500 275,420 0.7995 0.673 0.673 0.682 0.673 0.690 404,231 0.6813 -1.25%
2022-11-21 0 0.800 0.800 0.820 0.800 0.810 212,500 171,470 0.8069 0.682 0.682 0.699 0.682 0.690 249,344 0.6877 -1.23%
2022-11-18 0 0.810 0.810 0.820 0.810 0.820 98,500 79,830 0.8105 0.690 0.690 0.699 0.690 0.699 115,578 0.6907 0.00%
2022-11-17 0 0.810 0.810 0.820 0.800 0.830 402,500 328,580 0.8163 0.690 0.690 0.699 0.682 0.707 472,287 0.6957 -1.22%
2022-11-16 0 0.820 0.810 0.820 0.810 0.820 229,500 187,410 0.8166 0.699 0.690 0.699 0.690 0.699 269,292 0.6959 0.00%
2022-11-15 0 0.820 0.820 0.830 0.810 0.830 303,000 247,610 0.8172 0.699 0.699 0.707 0.690 0.707 355,535 0.6964 1.23%
2022-11-14 0 0.810 0.810 0.820 0.790 0.820 317,000 254,355 0.8024 0.690 0.690 0.699 0.673 0.699 371,963 0.6838 2.53%
2022-11-11 0 0.790 0.790 0.810 0.790 0.810 464,000 371,945 0.8016 0.673 0.673 0.690 0.673 0.690 544,450 0.6832 0.00%
2022-11-10 0 0.790 0.790 0.800 0.790 0.820 415,500 333,440 0.8025 0.673 0.673 0.682 0.673 0.699 487,541 0.6839 -2.47%
2022-11-09 0 0.810 0.800 0.810 0.800 0.820 260,000 209,625 0.8063 0.690 0.682 0.690 0.682 0.699 305,080 0.6871 1.25%
2022-11-08 0 0.800 0.800 0.830 0.800 0.850 54,000 43,740 0.8100 0.682 0.682 0.707 0.682 0.724 63,363 0.6903 0.00%
2022-11-07 0 0.800 0.800 0.830 0.790 0.820 450,500 363,390 0.8066 0.682 0.682 0.707 0.673 0.699 528,610 0.6874 0.00%
2022-11-04 0 0.800 0.800 0.810 0.800 0.830 529,500 425,675 0.8039 0.682 0.682 0.690 0.682 0.707 621,307 0.6851 1.27%
2022-11-03 0 0.790 0.790 0.800 0.790 0.840 409,000 329,795 0.8063 0.673 0.673 0.682 0.673 0.716 479,914 0.6872 -4.82%
2022-11-02 0 0.830 0.830 0.840 0.780 0.830 1,279,000 1,026,655 0.8027 0.707 0.707 0.716 0.665 0.707 1,500,759 0.6841 -3.49%
2022-11-01 0 0.860 0.840 0.860 0.820 0.860 325,500 271,405 0.8338 0.733 0.716 0.733 0.699 0.733 381,937 0.7106 2.38%
2022-10-31 0 0.840 0.840 0.860 0.840 0.870 44,000 36,990 0.8407 0.716 0.716 0.733 0.716 0.741 51,629 0.7165 -1.18%
2022-10-28 0 0.850 0.840 0.850 0.840 0.880 185,500 157,645 0.8498 0.724 0.716 0.724 0.716 0.750 217,663 0.7243 -1.16%
2022-10-27 0 0.860 0.850 0.860 0.840 0.890 16,500 14,085 0.8536 0.733 0.724 0.733 0.716 0.758 19,361 0.7275 -1.15%
2022-10-26 0 0.870 0.860 0.870 0.850 0.910 1,661,500 1,438,185 0.8656 0.741 0.733 0.741 0.724 0.776 1,949,578 0.7377 1.16%
2022-10-25 0 0.860 0.850 0.860 0.850 0.870 97,000 82,990 0.8556 0.733 0.724 0.733 0.724 0.741 113,818 0.7291 0.00%
2022-10-24 0 0.860 0.820 0.860 0.840 0.910 813,000 713,955 0.8782 0.733 0.699 0.733 0.716 0.776 953,961 0.7484 -3.37%
2022-10-21 0 0.890 0.860 0.890 0.860 0.890 15,000 13,160 0.8773 0.758 0.733 0.758 0.733 0.758 17,601 0.7477 4.71%
2022-10-20 0 0.850 0.850 0.860 0.850 0.900 222,000 192,265 0.8661 0.724 0.724 0.733 0.724 0.767 260,491 0.7381 -4.49%
2022-10-19 0 0.890 0.870 0.890 0.860 0.920 464,000 413,520 0.8912 0.758 0.741 0.758 0.733 0.784 544,450 0.7595 3.49%
2022-10-18 0 0.860 0.860 0.870 0.860 0.870 59,500 51,735 0.8695 0.733 0.733 0.741 0.733 0.741 69,816 0.7410 -1.15%
2022-10-17 0 0.870 0.870 0.880 0.860 0.870 62,000 53,860 0.8687 0.741 0.741 0.750 0.733 0.741 72,750 0.7403 0.00%
2022-10-14 0 0.870 0.850 0.900 - - 0 0 - 0.741 0.724 0.767 - - 0 - 0.00%
2022-10-13 0 0.870 0.870 0.890 0.870 0.890 200,500 177,955 0.8876 0.741 0.741 0.758 0.741 0.758 235,264 0.7564 0.00%
2022-10-12 0 0.870 0.860 0.870 0.840 0.880 185,000 157,820 0.8531 0.741 0.733 0.741 0.716 0.750 217,076 0.7270 2.35%
2022-10-11 0 0.850 0.850 0.890 0.850 0.900 130,500 113,125 0.8669 0.724 0.724 0.758 0.724 0.767 153,127 0.7388 -2.30%
2022-10-10 0 0.870 0.850 0.870 0.850 0.870 24,000 20,605 0.8585 0.741 0.724 0.741 0.724 0.741 28,161 0.7317 0.00%
2022-10-07 0 0.870 0.870 0.880 0.870 0.900 86,000 76,130 0.8852 0.741 0.741 0.750 0.741 0.767 100,911 0.7544 -3.33%
2022-10-06 0 0.900 0.880 0.900 0.880 0.950 140,500 126,555 0.9007 0.767 0.750 0.767 0.750 0.810 164,860 0.7676 2.27%
2022-10-05 0 0.880 0.870 0.880 0.850 0.890 35,500 30,890 0.8701 0.750 0.741 0.750 0.724 0.758 41,655 0.7416 0.00%
2022-10-03 0 0.880 0.880 0.900 0.850 0.880 35,000 30,330 0.8666 0.750 0.750 0.767 0.724 0.750 41,068 0.7385 3.53%
2022-09-30 0 0.850 0.850 0.860 0.840 0.900 208,000 176,725 0.8496 0.724 0.724 0.733 0.716 0.767 244,064 0.7241 1.19%
2022-09-29 0 0.840 0.840 0.850 0.830 0.900 643,000 559,835 0.8707 0.716 0.716 0.724 0.707 0.767 754,486 0.7420 6.33%
2022-09-28 0 0.790 0.820 0.860 0.770 0.900 257,500 215,425 0.8366 0.673 0.699 0.733 0.656 0.767 302,146 0.7130 -12.22%
2022-09-27 0 0.900 0.930 0.940 0.900 0.910 36,500 32,865 0.9004 0.767 0.793 0.801 0.767 0.776 42,829 0.7674 -1.10%
2022-09-26 0 0.910 0.910 0.920 0.910 0.950 945,500 886,410 0.9375 0.776 0.776 0.784 0.776 0.810 1,109,435 0.7990 -4.21%
2022-09-23 0 0.950 0.910 0.970 0.920 0.970 401,500 380,030 0.9465 0.810 0.776 0.827 0.784 0.827 471,114 0.8067 1.06%
2022-09-22 0 0.940 0.930 0.940 0.920 0.990 2,316,500 2,202,160 0.9506 0.801 0.793 0.801 0.784 0.844 2,718,145 0.8102 1.08%
2022-09-21 0 0.930 0.930 0.940 0.910 0.950 374,000 349,310 0.9340 0.793 0.793 0.801 0.776 0.810 438,846 0.7960 0.00%
2022-09-20 0 0.930 0.930 0.940 0.900 0.940 2,099,500 1,930,735 0.9196 0.793 0.793 0.801 0.767 0.801 2,463,520 0.7837 3.33%
2022-09-19 0 0.900 0.900 0.910 0.860 0.900 714,500 633,155 0.8862 0.767 0.767 0.776 0.733 0.767 838,383 0.7552 3.45%
2022-09-16 0 0.870 0.870 0.880 0.870 0.880 339,000 297,500 0.8776 0.741 0.741 0.750 0.741 0.750 397,777 0.7479 0.00%
2022-09-15 0 0.870 0.850 0.870 0.840 0.870 138,000 118,610 0.8595 0.741 0.724 0.741 0.716 0.741 161,927 0.7325 2.35%
2022-09-14 0 0.850 0.830 0.850 0.830 0.850 44,000 37,220 0.8459 0.724 0.707 0.724 0.707 0.724 51,629 0.7209 1.19%
2022-09-13 0 0.840 0.840 0.860 0.830 0.850 405,000 339,260 0.8377 0.716 0.716 0.733 0.707 0.724 475,221 0.7139 1.20%
2022-09-09 0 0.830 0.830 0.860 0.820 0.860 489,500 414,415 0.8466 0.707 0.707 0.733 0.699 0.733 574,372 0.7215 -2.35%
2022-09-08 0 0.850 0.840 0.850 0.850 0.850 137,500 116,875 0.8500 0.724 0.716 0.724 0.724 0.724 161,340 0.7244 0.00%
2022-09-07 0 0.850 0.850 0.860 0.820 0.850 99,000 83,235 0.8408 0.724 0.724 0.733 0.699 0.724 116,165 0.7165 3.66%
2022-09-06 0 0.820 0.820 0.840 0.820 0.840 203,000 170,480 0.8398 0.699 0.699 0.716 0.699 0.716 238,197 0.7157 -2.38%
2022-09-05 0 0.840 0.840 0.850 0.840 0.850 437,500 370,055 0.8458 0.716 0.716 0.724 0.716 0.724 513,356 0.7209 -1.18%
2022-09-02 0 0.850 0.850 0.860 0.830 0.860 528,000 448,590 0.8496 0.724 0.724 0.733 0.707 0.733 619,547 0.7241 2.41%
2022-09-01 0 0.830 0.830 0.850 0.820 0.850 1,753,500 1,467,425 0.8369 0.707 0.707 0.724 0.699 0.724 2,057,529 0.7132 2.47%
2022-08-31 0 0.810 0.810 0.840 0.810 0.830 159,500 129,785 0.8137 0.690 0.690 0.716 0.690 0.707 187,155 0.6935 -1.22%
2022-08-30 0 0.820 0.820 0.830 0.810 0.820 116,000 94,710 0.8165 0.699 0.699 0.707 0.690 0.699 136,113 0.6958 1.23%
2022-08-29 0 0.810 0.810 0.830 0.800 0.840 375,500 308,330 0.8211 0.690 0.690 0.707 0.682 0.716 440,606 0.6998 1.25%
2022-08-26 0 0.800 0.800 0.820 0.790 0.830 215,000 173,305 0.8061 0.682 0.682 0.699 0.673 0.707 252,278 0.6870 0.00%
2022-08-25 0 0.800 0.800 0.830 0.800 0.800 13,000 10,400 0.8000 0.682 0.682 0.707 0.682 0.682 15,254 0.6818 0.00%
2022-08-24 0 0.800 0.800 0.820 0.800 0.800 45,000 36,000 0.8000 0.682 0.682 0.699 0.682 0.682 52,802 0.6818 -1.23%
2022-08-23 0 0.810 0.810 0.830 0.810 0.810 51,000 41,400 0.8118 0.690 0.690 0.707 0.690 0.690 59,843 0.6918 -3.57%
2022-08-22 0 0.840 0.820 0.840 0.790 0.840 435,000 357,010 0.8207 0.716 0.699 0.716 0.673 0.716 510,422 0.6994 5.00%
2022-08-19 0 0.800 0.800 0.810 0.780 0.820 364,000 289,395 0.7950 0.682 0.682 0.690 0.665 0.699 427,112 0.6776 1.27%
2022-08-18 0 0.790 0.790 0.800 0.790 0.810 73,000 58,295 0.7986 0.673 0.673 0.682 0.673 0.690 85,657 0.6806 -2.47%
2022-08-17 0 0.810 0.810 0.820 0.810 0.840 538,500 443,055 0.8228 0.690 0.690 0.699 0.690 0.716 631,867 0.7012 1.25%
2022-08-16 0 0.800 0.800 0.840 0.800 0.800 16,500 13,200 0.8000 0.682 0.682 0.716 0.682 0.682 19,361 0.6818 0.00%
2022-08-15 0 0.800 0.800 0.820 0.800 0.840 118,500 96,605 0.8152 0.682 0.682 0.699 0.682 0.716 139,046 0.6948 -2.44%
2022-08-12 0 0.820 0.800 0.820 0.800 0.840 4,500 3,620 0.8044 0.699 0.682 0.699 0.682 0.716 5,280 0.6856 1.23%
2022-08-11 0 0.810 0.800 0.840 0.790 0.810 65,500 52,415 0.8002 0.690 0.682 0.716 0.673 0.690 76,857 0.6820 2.53%
2022-08-10 0 0.790 0.790 0.830 0.790 0.820 299,000 238,860 0.7989 0.673 0.673 0.707 0.673 0.699 350,842 0.6808 0.00%
2022-08-09 0 0.790 0.790 0.810 0.790 0.820 149,000 119,775 0.8039 0.673 0.673 0.690 0.673 0.699 174,834 0.6851 0.00%
2022-08-08 0 0.790 0.790 0.810 0.790 0.830 205,500 166,735 0.8114 0.673 0.673 0.690 0.673 0.707 241,130 0.6915 -2.47%
2022-08-05 0 0.810 0.790 0.830 - - 0 0 - 0.690 0.673 0.707 - - 0 - 0.00%
2022-08-04 0 0.810 0.800 0.810 0.810 0.830 251,500 203,750 0.8101 0.690 0.682 0.690 0.690 0.707 295,106 0.6904 0.00%
2022-08-03 0 0.810 0.800 0.810 0.790 0.830 39,500 31,935 0.8085 0.690 0.682 0.690 0.673 0.707 46,349 0.6890 1.25%
2022-08-02 0 0.800 0.800 0.810 0.790 0.820 609,500 489,590 0.8033 0.682 0.682 0.690 0.673 0.699 715,178 0.6846 -3.61%
2022-08-01 0 0.830 0.810 0.830 0.810 0.840 38,500 31,630 0.8216 0.707 0.690 0.707 0.690 0.716 45,175 0.7002 2.47%
2022-07-29 0 0.810 0.810 0.820 0.800 0.830 245,500 199,060 0.8108 0.690 0.690 0.699 0.682 0.707 288,066 0.6910 -3.57%
2022-07-28 0 0.840 0.830 0.840 0.820 0.840 492,000 408,470 0.8302 0.716 0.707 0.716 0.699 0.716 577,305 0.7075 -1.18%
2022-07-27 0 0.850 0.840 0.850 0.830 0.870 195,500 166,335 0.8508 0.724 0.716 0.724 0.707 0.741 229,397 0.7251 -2.30%
2022-07-26 0 0.870 0.860 0.870 0.860 0.880 54,500 47,370 0.8692 0.741 0.733 0.741 0.733 0.750 63,949 0.7407 0.00%
2022-07-25 0 0.870 0.860 0.870 0.840 0.890 182,000 156,905 0.8621 0.741 0.733 0.741 0.716 0.758 213,556 0.7347 0.00%
2022-07-22 0 0.870 0.860 0.870 0.860 0.890 560,000 486,605 0.8689 0.741 0.733 0.741 0.733 0.758 657,095 0.7405 -2.25%
2022-07-21 0 0.890 0.870 0.900 0.870 0.930 219,500 199,125 0.9072 0.758 0.741 0.767 0.741 0.793 257,558 0.7731 2.30%
2022-07-20 0 0.870 0.860 0.870 0.850 0.900 984,500 866,535 0.8802 0.741 0.733 0.741 0.724 0.767 1,155,197 0.7501 0.00%
2022-07-19 0 0.870 0.850 0.870 0.840 0.870 338,500 292,210 0.8632 0.741 0.724 0.741 0.716 0.741 397,191 0.7357 3.57%
2022-07-18 0 0.840 0.840 0.850 0.820 0.850 433,000 363,945 0.8405 0.716 0.716 0.724 0.699 0.724 508,075 0.7163 2.44%
2022-07-15 0 0.820 0.810 0.820 0.800 0.850 346,000 285,510 0.8252 0.699 0.690 0.699 0.682 0.724 405,991 0.7032 -3.53%
2022-07-14 0 0.850 0.850 0.860 0.850 0.880 482,500 415,485 0.8611 0.724 0.724 0.733 0.724 0.750 566,158 0.7339 -3.41%
2022-07-13 0 0.880 0.870 0.880 0.860 0.880 399,000 346,870 0.8693 0.750 0.741 0.750 0.733 0.750 468,180 0.7409 0.00%
2022-07-12 0 0.880 0.860 0.880 0.860 0.890 516,500 447,950 0.8673 0.750 0.733 0.750 0.733 0.758 606,053 0.7391 0.00%
2022-07-11 0 0.880 0.870 0.880 0.850 0.880 314,000 271,205 0.8637 0.750 0.741 0.750 0.724 0.750 368,443 0.7361 0.00%
2022-07-08 0 0.880 0.870 0.880 0.870 0.890 418,500 366,975 0.8769 0.750 0.741 0.750 0.741 0.758 491,061 0.7473 -1.12%
2022-07-07 0 0.890 0.870 0.890 0.870 0.970 408,500 361,395 0.8847 0.758 0.741 0.758 0.741 0.827 479,327 0.7540 0.00%
2022-07-06 0 0.890 0.870 0.890 0.880 0.900 945,500 836,040 0.8842 0.758 0.741 0.758 0.750 0.767 1,109,435 0.7536 -2.20%
2022-07-05 0 0.910 0.900 0.910 0.900 0.970 220,500 204,000 0.9252 0.776 0.767 0.776 0.767 0.827 258,731 0.7885 -1.09%
2022-07-04 0 0.920 0.910 0.920 0.910 0.940 455,000 415,175 0.9125 0.784 0.776 0.784 0.776 0.801 533,890 0.7776 -2.13%
2022-06-30 0 0.940 0.940 0.950 0.940 0.970 1,250,000 1,191,565 0.9533 0.801 0.801 0.810 0.801 0.827 1,466,730 0.8124 -1.20%
2022-06-29 0 1.010 1.000 1.010 0.990 1.100 1,601,500 1,601,050 0.9997 0.811 0.803 0.811 0.795 0.883 1,994,876 0.8026 -0.98%
2022-06-28 0 1.020 1.010 1.020 0.990 1.110 856,000 856,770 1.0009 0.819 0.811 0.819 0.795 0.891 1,066,259 0.8035 2.00%
2022-06-27 0 1.000 0.990 1.000 0.990 1.020 807,500 806,870 0.9992 0.803 0.795 0.803 0.795 0.819 1,005,846 0.8022 1.01%
2022-06-24 0 0.990 0.990 1.010 0.990 1.020 2,874,000 2,883,035 1.0031 0.795 0.795 0.811 0.795 0.819 3,579,939 0.8053 -3.88%
2022-06-23 0 1.030 1.020 1.030 0.970 1.030 1,312,500 1,324,195 1.0089 0.827 0.819 0.827 0.779 0.827 1,634,889 0.8100 5.10%
2022-06-22 0 0.980 0.980 0.990 0.970 1.030 2,882,500 2,851,615 0.9893 0.787 0.787 0.795 0.779 0.827 3,590,527 0.7942 -5.77%
2022-06-21 0 1.040 1.000 1.040 1.000 1.040 1,435,000 1,449,955 1.0104 0.835 0.803 0.835 0.803 0.835 1,787,478 0.8112 0.97%
2022-06-20 0 1.030 1.020 1.030 0.990 1.050 2,156,000 2,172,300 1.0076 0.827 0.819 0.827 0.795 0.843 2,685,577 0.8089 3.00%
2022-06-17 0 1.000 1.000 1.020 0.910 1.030 6,466,500 6,426,690 0.9938 0.803 0.803 0.819 0.731 0.827 8,054,864 0.7979 7.53%
2022-06-16 0 0.930 0.930 0.940 0.900 0.960 3,136,000 2,915,425 0.9297 0.747 0.747 0.755 0.723 0.771 3,906,294 0.7463 2.20%
2022-06-15 0 0.910 0.910 0.920 0.860 1.040 12,488,500 11,838,195 0.9479 0.731 0.731 0.739 0.690 0.835 15,556,045 0.7610 5.81%
2022-06-14 0 0.860 0.850 0.860 0.840 0.860 1,314,500 1,119,287 0.8515 0.690 0.682 0.690 0.674 0.690 1,637,380 0.6836 1.18%
2022-06-13 0 0.850 0.850 0.860 0.850 0.870 1,441,000 1,236,885 0.8584 0.682 0.682 0.690 0.682 0.698 1,794,952 0.6891 -3.41%
2022-06-10 0 0.880 0.860 0.880 0.850 0.890 910,000 788,010 0.8659 0.706 0.690 0.706 0.682 0.714 1,133,523 0.6952 0.00%
2022-06-09 0 0.880 0.860 0.880 0.850 0.890 610,500 531,120 0.8700 0.706 0.690 0.706 0.682 0.714 760,457 0.6984 1.15%
2022-06-08 0 0.870 0.850 0.870 0.850 0.890 1,874,000 1,620,925 0.8650 0.698 0.682 0.698 0.682 0.714 2,334,310 0.6944 0.00%
2022-06-07 0 0.870 0.870 0.880 0.850 0.900 1,008,000 887,970 0.8809 0.698 0.698 0.706 0.682 0.723 1,255,595 0.7072 0.00%
2022-06-06 0 0.870 0.860 0.870 0.830 0.870 3,091,000 2,631,690 0.8514 0.698 0.690 0.698 0.666 0.698 3,850,241 0.6835 0.00%
2022-06-02 0 0.870 0.860 0.870 0.820 0.870 1,273,000 1,078,415 0.8471 0.698 0.690 0.698 0.658 0.698 1,585,686 0.6801 4.82%
2022-06-01 0 0.830 0.830 0.850 0.820 0.860 630,500 527,930 0.8373 0.666 0.666 0.682 0.658 0.690 785,369 0.6722 0.00%
2022-05-31 0 0.830 0.820 0.830 0.820 0.850 1,745,500 1,438,455 0.8241 0.666 0.658 0.666 0.658 0.682 2,174,246 0.6616 0.00%
2022-05-30 0 0.830 0.830 0.840 0.830 0.850 1,366,000 1,146,520 0.8393 0.666 0.666 0.674 0.666 0.682 1,701,530 0.6738 -1.19%
2022-05-27 0 0.840 0.830 0.840 0.820 0.930 7,082,000 6,055,890 0.8551 0.674 0.666 0.674 0.658 0.747 8,821,549 0.6865 2.44%
2022-05-26 0 0.820 0.810 0.820 0.800 0.830 3,633,000 2,976,297 0.8192 0.658 0.650 0.658 0.642 0.666 4,525,372 0.6577 0.00%
2022-05-25 0 0.820 0.810 0.820 0.800 0.820 1,346,500 1,098,425 0.8158 0.658 0.650 0.658 0.642 0.658 1,677,240 0.6549 0.00%
2022-05-24 0 0.820 0.810 0.820 0.810 0.830 1,909,000 1,560,240 0.8173 0.658 0.650 0.658 0.650 0.666 2,377,907 0.6561 0.00%
2022-05-23 0 0.820 0.830 0.840 0.820 0.880 2,561,000 2,164,620 0.8452 0.658 0.666 0.674 0.658 0.706 3,190,057 0.6786 -3.53%
2022-05-20 0 0.850 0.850 0.880 0.840 0.890 3,002,000 2,548,685 0.8490 0.682 0.682 0.706 0.674 0.714 3,739,380 0.6816 0.00%
2022-05-19 0 0.850 0.850 0.870 0.840 0.930 6,884,000 5,914,100 0.8591 0.682 0.682 0.698 0.674 0.747 8,574,914 0.6897 -6.59%
2022-05-18 0 0.910 0.910 0.930 0.910 1.050 21,939,500 22,808,025 1.0396 0.731 0.731 0.747 0.731 0.843 27,328,490 0.8346 -16.51%
2022-05-17 0 1.090 1.080 1.090 1.040 1.200 377,000 403,690 1.0708 0.875 0.867 0.875 0.835 0.963 469,602 0.8596 -4.39%
2022-05-16 0 1.140 1.130 1.140 1.100 1.200 450,000 507,705 1.1282 0.915 0.907 0.915 0.883 0.963 560,533 0.9058 -2.56%
2022-05-13 0 1.170 1.140 1.170 1.160 1.200 15,500 18,045 1.1642 0.939 0.915 0.939 0.931 0.963 19,307 0.9346 0.86%
2022-05-12 0 1.160 1.160 1.180 1.160 1.200 15,000 17,550 1.1700 0.931 0.931 0.947 0.931 0.963 18,684 0.9393 -3.33%
2022-05-11 0 1.200 1.170 1.200 1.170 1.240 212,500 252,800 1.1896 0.963 0.939 0.963 0.939 0.995 264,696 0.9551 -3.23%
2022-05-10 0 1.240 1.200 1.240 1.180 1.300 666,500 826,740 1.2404 0.995 0.963 0.995 0.947 1.044 830,212 0.9958 -2.36%
2022-05-06 0 1.270 1.210 1.270 1.180 1.320 546,500 662,095 1.2115 1.020 0.971 1.020 0.947 1.060 680,737 0.9726 0.00%
2022-05-05 0 1.270 1.200 1.270 1.210 1.350 407,500 512,475 1.2576 1.020 0.963 1.020 0.971 1.084 507,594 1.0096 0.00%
2022-05-04 0 1.270 1.280 1.340 1.240 1.340 70,500 90,035 1.2771 1.020 1.028 1.076 0.995 1.076 87,817 1.0253 -5.22%
2022-05-03 0 1.340 1.340 1.380 1.260 1.350 317,000 414,015 1.3060 1.076 1.076 1.108 1.012 1.084 394,865 1.0485 3.08%
2022-04-29 0 1.300 1.300 1.330 1.300 1.580 1,314,000 1,786,370 1.3595 1.044 1.044 1.068 1.044 1.268 1,636,757 1.0914 -6.47%
2022-04-28 0 1.390 1.330 1.390 1.390 1.660 241,000 359,940 1.4935 1.116 1.068 1.116 1.116 1.333 300,197 1.1990 -16.77%
2022-04-27 0 1.670 1.620 1.670 1.510 1.670 58,500 97,280 1.6629 1.341 1.301 1.341 1.212 1.341 72,869 1.3350 0.00%
2022-04-26 0 1.670 1.660 1.670 1.670 1.670 500 835 1.6700 1.341 1.333 1.341 1.341 1.341 623 1.3407 0.60%
2022-04-25 0 1.660 1.660 1.790 1.560 1.660 53,500 84,815 1.5853 1.333 1.333 1.437 1.252 1.333 66,641 1.2727 3.75%
2022-04-22 0 1.600 1.580 1.600 1.600 1.650 12,500 20,085 1.6068 1.284 1.268 1.284 1.284 1.325 15,570 1.2900 -1.84%
2022-04-21 0 1.630 1.610 1.630 1.620 1.630 10,500 17,110 1.6295 1.309 1.293 1.309 1.301 1.309 13,079 1.3082 0.62%
2022-04-20 0 1.620 1.560 1.620 1.580 1.620 33,000 52,435 1.5889 1.301 1.252 1.301 1.268 1.301 41,106 1.2756 -0.61%
2022-04-19 0 1.630 1.630 1.640 1.630 1.700 4,000 6,700 1.6750 1.309 1.309 1.317 1.309 1.365 4,983 1.3447 -4.12%
2022-04-14 0 1.700 1.630 1.700 1.670 1.800 55,500 99,160 1.7867 1.365 1.309 1.365 1.341 1.445 69,132 1.4343 0.00%
2022-04-13 0 1.700 1.700 1.750 1.700 1.750 2,000 3,460 1.7300 1.365 1.365 1.405 1.365 1.405 2,491 1.3889 -2.86%
2022-04-12 0 1.750 1.630 1.780 1.670 1.750 14,000 23,735 1.6954 1.405 1.309 1.429 1.341 1.405 17,439 1.3610 0.57%
2022-04-11 0 1.740 1.720 1.740 1.730 1.750 2,000 3,480 1.7400 1.397 1.381 1.397 1.389 1.405 2,491 1.3969 -0.57%
2022-04-08 0 1.750 1.720 1.750 1.700 1.750 15,500 27,075 1.7468 1.405 1.381 1.405 1.365 1.405 19,307 1.4023 0.00%
2022-04-07 0 1.750 1.750 1.790 1.750 1.750 500 875 1.7500 1.405 1.405 1.437 1.405 1.405 623 1.4049 3.55%
2022-04-06 0 1.690 1.640 1.690 1.630 1.720 55,000 91,940 1.6716 1.357 1.317 1.357 1.309 1.381 68,510 1.3420 -1.74%
2022-04-04 0 1.720 1.660 1.720 1.600 1.720 85,500 138,435 1.6191 1.381 1.333 1.381 1.284 1.381 106,501 1.2998 0.00%
2022-04-01 0 1.720 1.670 1.800 1.620 1.720 18,000 30,020 1.6678 1.381 1.341 1.445 1.301 1.381 22,421 1.3389 3.61%
2022-03-31 0 1.660 1.640 1.660 1.650 1.660 1,500 2,485 1.6567 1.333 1.317 1.333 1.325 1.333 1,868 1.3300 0.00%
2022-03-30 0 1.660 1.660 1.800 1.610 1.660 14,000 23,105 1.6504 1.333 1.333 1.445 1.293 1.333 17,439 1.3249 0.00%
2022-03-29 0 1.660 1.600 1.660 1.610 1.660 8,320,500 13,811,905 1.6600 1.333 1.284 1.333 1.293 1.333 10,364,261 1.3326 0.00%
2022-03-28 0 1.660 1.650 1.660 1.650 1.660 3,500 5,785 1.6529 1.333 1.325 1.333 1.325 1.333 4,360 1.3269 0.00%
2022-03-25 0 1.660 1.630 1.660 1.440 1.680 118,500 196,130 1.6551 1.333 1.309 1.333 1.156 1.349 147,607 1.3287 -1.19%
2022-03-24 0 1.680 1.660 1.680 1.670 1.750 40,500 68,110 1.6817 1.349 1.333 1.349 1.341 1.405 50,448 1.3501 0.00%
2022-03-23 0 1.680 1.650 1.680 1.600 1.760 327,000 568,890 1.7397 1.349 1.325 1.349 1.284 1.413 407,321 1.3967 -5.62%
2022-03-22 0 1.780 1.750 1.780 1.780 1.780 500 890 1.7800 1.429 1.405 1.429 1.429 1.429 623 1.4290 4.71%
2022-03-21 0 1.700 1.680 1.790 1.630 1.800 18,000 31,965 1.7758 1.365 1.349 1.437 1.309 1.445 22,421 1.4257 -2.86%
2022-03-18 0 1.750 1.720 1.750 1.630 1.770 5,672,500 10,039,845 1.7699 1.405 1.381 1.405 1.309 1.421 7,065,834 1.4209 -1.13%
2022-03-17 0 1.770 1.760 1.770 1.720 1.770 1,220 2,114 1.7328 1.421 1.413 1.421 1.381 1.421 1,520 1.3911 2.91%
2022-03-16 0 1.720 1.720 - 1.680 1.720 2,000 3,420 1.7100 1.381 1.381 - 1.349 1.381 2,491 1.3728 2.38%
2022-03-15 0 1.680 1.660 1.680 1.660 1.720 7,000 11,780 1.6829 1.349 1.333 1.349 1.333 1.381 8,719 1.3510 1.20%
2022-03-14 0 1.660 1.660 1.710 1.660 1.750 39,500 66,740 1.6896 1.333 1.333 1.373 1.333 1.405 49,202 1.3564 -4.60%
2022-03-11 0 1.740 1.700 1.740 1.720 1.780 4,000 7,005 1.7513 1.397 1.365 1.397 1.381 1.429 4,983 1.4059 -2.25%
2022-03-10 0 1.780 1.740 1.780 1.750 1.780 1,500 2,655 1.7700 1.429 1.397 1.429 1.405 1.429 1,868 1.4210 1.71%
2022-03-09 0 1.750 1.700 1.750 1.730 1.800 28,000 48,610 1.7361 1.405 1.365 1.405 1.389 1.445 34,878 1.3937 -1.13%
2022-03-08 0 1.770 1.720 1.790 1.730 1.770 3,500 6,120 1.7486 1.421 1.381 1.437 1.389 1.421 4,360 1.4038 1.14%
2022-03-07 0 1.750 1.740 1.780 1.750 1.750 2,000 3,510 1.7550 1.405 1.397 1.429 1.405 1.405 2,491 1.4089 0.00%
2022-03-04 0 1.750 1.700 1.750 1.680 1.750 24,500 42,825 1.7480 1.405 1.365 1.405 1.349 1.405 30,518 1.4033 0.00%
2022-03-03 0 1.750 1.740 1.750 1.750 1.790 25,500 45,100 1.7686 1.405 1.397 1.405 1.405 1.437 31,764 1.4199 -0.57%
2022-03-02 0 1.760 1.760 1.800 1.700 1.850 64,000 115,015 1.7971 1.413 1.413 1.445 1.365 1.485 79,720 1.4427 -10.66%
2022-03-01 0 1.970 - 1.970 1.840 2.100 125,500 240,080 1.9130 1.582 - 1.582 1.477 1.686 156,327 1.5358 -6.19%
2022-02-28 0 2.100 2.080 2.100 2.090 2.120 3,500 7,355 2.1014 1.686 1.670 1.686 1.678 1.702 4,360 1.6870 -0.94%
2022-02-25 0 2.120 2.070 2.120 2.080 2.120 23,000 48,710 2.1178 1.702 1.662 1.702 1.670 1.702 28,649 1.7002 0.00%
2022-02-24 0 2.120 2.000 2.120 2.080 2.130 6,500 13,750 2.1154 1.702 1.606 1.702 1.670 1.710 8,097 1.6982 0.00%
2022-02-23 0 2.120 2.050 2.120 2.050 2.120 21,000 43,985 2.0945 1.702 1.646 1.702 1.646 1.702 26,158 1.6815 0.00%
2022-02-22 0 2.120 2.110 2.120 2.120 2.120 5,000 10,600 2.1200 1.702 1.694 1.702 1.702 1.702 6,228 1.7020 0.00%
2022-02-21 0 2.120 2.110 2.120 2.120 2.140 10,000 21,265 2.1265 1.702 1.694 1.702 1.702 1.718 12,456 1.7072 -0.93%
2022-02-18 0 2.140 2.130 2.140 2.140 2.140 4,500 9,630 2.1400 1.718 1.710 1.718 1.718 1.718 5,605 1.7180 0.00%
2022-02-17 0 2.140 2.060 2.140 2.060 2.170 11,000 23,410 2.1282 1.718 1.654 1.718 1.654 1.742 13,702 1.7085 -0.93%
2022-02-16 0 2.160 2.140 2.160 2.160 2.290 30,500 66,185 2.1700 1.734 1.718 1.734 1.734 1.838 37,992 1.7421 -2.26%
2022-02-15 0 2.210 2.200 2.210 2.180 2.300 4,256,500 9,576,925 2.2500 1.774 1.766 1.774 1.750 1.846 5,302,022 1.8063 -1.34%
2022-02-14 0 2.240 2.210 2.240 2.240 2.290 15,000 33,845 2.2563 1.798 1.774 1.798 1.798 1.838 18,684 1.8114 -2.18%
2022-02-11 0 2.290 2.280 2.290 2.280 2.370 65,000 149,255 2.2962 1.838 1.830 1.838 1.830 1.903 80,966 1.8434 -2.55%
2022-02-10 0 2.350 2.340 2.350 2.350 2.410 30,000 71,830 2.3943 1.887 1.879 1.887 1.887 1.935 37,369 1.9222 -2.49%
2022-02-09 0 2.410 2.390 2.410 2.400 2.430 56,000 135,095 2.4124 1.935 1.919 1.935 1.927 1.951 69,755 1.9367 -0.82%
2022-02-08 0 2.430 2.410 2.430 2.420 2.430 9,000 21,865 2.4294 1.951 1.935 1.951 1.943 1.951 11,211 1.9504 -0.82%
2022-02-07 0 2.450 2.410 2.450 2.370 2.450 49,000 119,730 2.4435 1.967 1.935 1.967 1.903 1.967 61,036 1.9616 -1.21%
2022-02-04 0 2.480 2.410 2.480 2.400 2.520 59,000 146,505 2.4831 1.991 1.935 1.991 1.927 2.023 73,492 1.9935 -3.50%
2022-01-31 0 2.570 2.380 2.570 2.500 2.570 1,500 3,820 2.5467 2.063 1.911 2.063 2.007 2.063 1,868 2.0445 4.05%
2022-01-28 0 2.470 2.470 2.660 2.360 2.470 35,000 85,755 2.4501 1.983 1.983 2.135 1.895 1.983 43,597 1.9670 0.41%
2022-01-27 0 2.460 2.400 2.450 2.460 2.490 6,000 14,850 2.4750 1.975 1.927 1.967 1.975 1.999 7,474 1.9869 -1.60%
2022-01-26 0 2.500 2.500 2.520 2.480 2.500 10,000 24,930 2.4930 2.007 2.007 2.023 1.991 2.007 12,456 2.0014 1.21%
2022-01-25 0 2.470 2.470 2.480 2.370 2.540 284,500 696,365 2.4477 1.983 1.983 1.991 1.903 2.039 354,382 1.9650 -3.14%
2022-01-24 0 2.550 2.550 2.580 2.420 2.550 101,500 251,565 2.4785 2.047 2.047 2.071 1.943 2.047 126,431 1.9897 2.82%
2022-01-21 0 2.480 2.480 2.660 2.340 2.480 53,500 129,965 2.4293 1.991 1.991 2.135 1.879 1.991 66,641 1.9502 3.33%
2022-01-20 0 2.400 2.360 2.400 2.350 2.410 88,000 209,225 2.3776 1.927 1.895 1.927 1.887 1.935 109,615 1.9087 0.84%
2022-01-19 0 2.380 2.360 2.380 2.340 2.510 5,576,000 13,484,072 2.4182 1.911 1.895 1.911 1.879 2.015 6,945,631 1.9414 -4.42%
2022-01-18 0 2.490 2.450 2.500 2.450 2.580 4,106,000 10,265,150 2.5000 1.999 1.967 2.007 1.967 2.071 5,114,555 2.0070 -3.49%
2022-01-17 0 2.580 2.540 2.580 2.510 2.580 3,030,000 7,772,070 2.5650 2.071 2.039 2.071 2.015 2.071 3,774,258 2.0592 0.00%
2022-01-14 0 2.580 2.510 2.580 2.320 2.600 1,024,000 2,650,820 2.5887 2.071 2.015 2.071 1.863 2.087 1,275,525 2.0782 0.00%
2022-01-13 0 2.580 - 2.580 2.570 2.690 123,500 321,950 2.6069 2.071 - 2.071 2.063 2.160 153,835 2.0928 -2.64%
2022-01-12 0 2.650 2.650 2.670 2.630 2.820 232,000 616,700 2.6582 2.127 2.127 2.143 2.111 2.264 288,986 2.1340 -6.03%
2022-01-11 0 2.820 2.730 2.790 2.690 2.820 19,000 51,390 2.7047 2.264 2.192 2.240 2.160 2.264 23,667 2.1714 4.44%
2022-01-10 0 2.700 2.680 2.700 2.590 2.700 161,000 425,675 2.6439 2.168 2.152 2.168 2.079 2.168 200,546 2.1226 -3.57%
2022-01-07 0 2.800 2.750 2.800 2.670 2.800 10,500 29,255 2.7862 2.248 2.208 2.248 2.143 2.248 13,079 2.2368 4.87%
2022-01-06 0 2.670 2.630 2.670 2.560 2.690 8,000 21,300 2.6625 2.143 2.111 2.143 2.055 2.160 9,965 2.1375 -0.74%
2022-01-05 0 2.690 2.660 2.690 2.520 2.740 57,500 148,455 2.5818 2.160 2.135 2.160 2.023 2.200 71,624 2.0727 1.89%
2022-01-04 0 2.640 2.630 2.640 2.610 2.730 448,000 1,190,680 2.6578 2.119 2.111 2.119 2.095 2.192 558,042 2.1337 -1.49%
2022-01-03 0 2.680 2.650 2.680 2.590 2.700 223,500 602,725 2.6968 2.152 2.127 2.152 2.079 2.168 278,398 2.1650 0.00%
2021-12-31 0 2.680 2.580 2.680 2.580 2.710 375,000 1,007,685 2.6872 2.152 2.071 2.152 2.071 2.176 467,111 2.1573 -0.74%
2021-12-30 0 2.700 2.600 2.700 2.630 2.800 182,500 490,150 2.6858 2.168 2.087 2.168 2.111 2.248 227,327 2.1561 -3.57%
2021-12-29 0 2.800 2.800 2.830 2.660 2.800 25,000 69,725 2.7890 2.248 2.248 2.272 2.135 2.248 31,141 2.2390 0.72%
2021-12-28 0 2.780 2.750 2.780 2.620 2.880 276,000 761,005 2.7573 2.232 2.208 2.232 2.103 2.312 343,794 2.2136 1.83%
2021-12-24 0 2.730 2.720 2.730 2.660 2.800 451,500 1,246,445 2.7607 2.192 2.184 2.192 2.135 2.248 562,402 2.2163 -1.09%
2021-12-23 0 2.760 2.750 2.760 2.730 2.850 113,500 317,415 2.7966 2.216 2.208 2.216 2.192 2.288 141,379 2.2451 -3.16%
2021-12-22 0 2.850 - 2.850 2.850 2.970 23,500 67,330 2.8651 2.288 - 2.288 2.288 2.384 29,272 2.3001 -3.06%
2021-12-21 0 2.940 2.860 2.940 2.870 2.940 76,000 222,900 2.9329 2.360 2.296 2.360 2.304 2.360 94,668 2.3545 1.73%
2021-12-20 0 2.890 2.890 2.900 2.720 2.890 92,500 262,825 2.8414 2.320 2.320 2.328 2.184 2.320 115,221 2.2811 2.48%
2021-12-17 0 2.820 2.790 2.820 2.810 3.020 269,313 765,328 2.8418 2.264 2.240 2.264 2.256 2.424 335,464 2.2814 -4.41%
2021-12-16 0 2.950 2.890 2.970 2.810 2.980 79,000 230,435 2.9169 2.368 2.320 2.384 2.256 2.392 98,405 2.3417 -1.01%
2021-12-15 0 2.980 2.910 2.980 2.800 3.050 582,000 1,764,400 3.0316 2.392 2.336 2.392 2.248 2.449 724,956 2.4338 -0.67%
2021-12-14 0 3.000 3.000 3.030 2.930 3.000 6,500 19,375 2.9808 2.408 2.408 2.433 2.352 2.408 8,097 2.3930 9.09%
2021-12-13 0 2.750 2.750 2.810 2.610 2.860 224,000 612,045 2.7323 2.208 2.208 2.256 2.095 2.296 279,021 2.1935 -3.85%
2021-12-10 0 2.860 2.840 2.860 2.850 3.000 914,500 2,697,455 2.9497 2.296 2.280 2.296 2.288 2.408 1,139,128 2.3680 0.35%
2021-12-09 0 2.850 2.850 2.860 2.850 2.980 261,500 762,390 2.9154 2.288 2.288 2.296 2.288 2.392 325,732 2.3405 -3.39%
2021-12-08 0 2.950 2.950 2.960 2.900 2.990 169,500 498,505 2.9410 2.368 2.368 2.376 2.328 2.400 211,134 2.3611 -1.34%
2021-12-07 0 2.990 2.980 2.990 2.930 3.050 70,000 208,695 2.9814 2.400 2.392 2.400 2.352 2.449 87,194 2.3935 -0.33%
2021-12-06 0 3.000 2.960 3.000 2.900 3.080 81,000 241,830 2.9856 2.408 2.376 2.408 2.328 2.473 100,896 2.3968 -1.64%
2021-12-03 0 3.050 2.980 3.050 2.980 3.070 25,500 77,620 3.0439 2.449 2.392 2.449 2.392 2.465 31,764 2.4437 1.67%
2021-12-02 0 3.000 2.960 3.000 2.900 3.050 56,000 166,760 2.9779 2.408 2.376 2.408 2.328 2.449 69,755 2.3906 -0.33%
2021-12-01 0 3.010 3.000 3.010 2.920 3.130 79,000 238,285 3.0163 2.416 2.408 2.416 2.344 2.513 98,405 2.4215 -0.99%
2021-11-30 0 3.040 2.980 3.040 3.040 3.220 259,500 802,360 3.0919 2.441 2.392 2.441 2.441 2.585 323,241 2.4822 -5.59%
2021-11-29 0 3.220 3.170 3.220 3.220 3.240 5,500 17,720 3.2218 2.585 2.545 2.585 2.585 2.601 6,851 2.5865 1.58%
2021-11-26 0 3.170 3.150 3.170 3.050 3.200 42,500 133,330 3.1372 2.545 2.529 2.545 2.449 2.569 52,939 2.5185 -0.63%
2021-11-25 0 3.190 3.180 3.190 3.120 3.240 10,500 33,760 3.2152 2.561 2.553 2.561 2.505 2.601 13,079 2.5812 -1.24%
2021-11-24 0 3.230 3.190 3.230 3.200 3.240 8,000 25,645 3.2056 2.593 2.561 2.593 2.569 2.601 9,965 2.5735 0.94%
2021-11-23 0 3.200 3.200 3.210 3.100 3.290 263,691 859,754 3.2605 2.569 2.569 2.577 2.489 2.641 328,461 2.6175 -2.74%
2021-11-22 0 3.290 3.250 3.290 - - 0 0 - 2.641 2.609 2.641 - - 0 - 2.49%
2021-11-19 0 3.210 3.200 - 3.210 3.210 1,000 3,210 3.2100 2.577 2.569 - 2.577 2.577 1,246 2.5770 0.00%
2021-11-18 0 3.210 3.180 3.210 3.190 3.210 11,500 36,770 3.1974 2.577 2.553 2.577 2.561 2.577 14,325 2.5669 0.63%
2021-11-17 0 3.190 3.180 3.220 3.180 3.200 9,000 28,710 3.1900 2.561 2.553 2.585 2.553 2.569 11,211 2.5610 -0.31%
2021-11-16 0 3.200 3.180 3.200 3.200 3.200 5,500 17,600 3.2000 2.569 2.553 2.569 2.569 2.569 6,851 2.5690 0.63%
2021-11-15 0 3.180 3.170 3.180 3.180 3.210 4,000 12,755 3.1888 2.553 2.545 2.553 2.553 2.577 4,983 2.5600 -0.31%
2021-11-12 0 3.190 3.170 3.190 3.180 3.200 4,000 12,735 3.1838 2.561 2.545 2.561 2.553 2.569 4,983 2.5559 0.31%
2021-11-11 0 3.180 3.180 3.190 3.110 3.250 188,000 600,440 3.1938 2.553 2.553 2.561 2.497 2.609 234,178 2.5640 -1.24%
2021-11-10 0 3.220 3.180 3.220 3.170 3.240 3,218,500 10,235,280 3.1801 2.585 2.553 2.585 2.545 2.601 4,009,059 2.5530 1.26%
2021-11-09 0 3.180 3.150 3.180 3.130 3.180 72,000 228,590 3.1749 2.553 2.529 2.553 2.513 2.553 89,685 2.5488 -0.31%
2021-11-08 0 3.190 3.170 3.190 3.030 3.200 88,500 282,330 3.1902 2.561 2.545 2.561 2.433 2.569 110,238 2.5611 -0.31%
2021-11-05 0 3.200 3.170 3.220 3.180 3.230 29,500 94,490 3.2031 2.569 2.545 2.585 2.553 2.593 36,746 2.5714 0.00%
2021-11-04 0 3.200 3.200 3.250 3.200 3.330 184,500 604,515 3.2765 2.569 2.569 2.609 2.569 2.673 229,819 2.6304 -3.90%
2021-11-03 0 3.330 3.300 3.340 3.250 3.360 202,500 670,790 3.3125 2.673 2.649 2.681 2.609 2.697 252,240 2.6593 -0.30%
2021-11-02 0 3.340 3.330 3.340 3.340 3.390 13,500 45,230 3.3504 2.681 2.673 2.681 2.681 2.722 16,816 2.6897 -1.18%
2021-11-01 0 3.380 3.350 3.380 3.310 3.420 55,000 184,605 3.3565 2.713 2.689 2.713 2.657 2.746 68,510 2.6946 -1.17%
2021-10-29 0 3.420 3.380 3.420 3.380 3.420 3,500 11,895 3.3986 2.746 2.713 2.746 2.713 2.746 4,360 2.7284 0.59%
2021-10-28 0 3.400 3.340 3.400 3.310 3.400 44,000 147,825 3.3597 2.730 2.681 2.730 2.657 2.730 54,808 2.6972 1.19%
2021-10-27 0 3.360 3.340 3.380 3.320 3.400 30,000 100,585 3.3528 2.697 2.681 2.713 2.665 2.730 37,369 2.6917 -0.88%
2021-10-26 0 3.390 3.360 3.390 3.370 3.400 14,000 47,505 3.3932 2.722 2.697 2.722 2.705 2.730 17,439 2.7241 -0.29%
2021-10-25 0 3.400 3.370 - 3.350 3.400 4,500 15,215 3.3811 2.730 2.705 - 2.689 2.730 5,605 2.7144 0.89%
2021-10-22 0 3.370 3.330 3.370 3.320 3.370 19,353 64,940 3.3556 2.705 2.673 2.705 2.665 2.705 24,107 2.6939 0.90%
2021-10-21 0 3.340 3.330 3.340 3.340 3.360 2,500 8,365 3.3460 2.681 2.673 2.681 2.681 2.697 3,114 2.6862 -0.60%
2021-10-20 0 3.360 3.350 3.360 3.330 3.390 70,966 238,021 3.3540 2.697 2.689 2.697 2.673 2.722 88,397 2.6926 0.30%
2021-10-19 0 3.350 3.340 3.350 3.340 3.380 46,500 155,835 3.3513 2.689 2.681 2.689 2.681 2.713 57,922 2.6904 -0.89%
2021-10-18 0 3.380 3.380 3.450 3.370 3.410 66,500 225,380 3.3892 2.713 2.713 2.770 2.705 2.738 82,834 2.7209 -0.88%
2021-10-15 0 3.410 3.400 3.410 3.360 3.470 8,000 27,280 3.4100 2.738 2.730 2.738 2.697 2.786 9,965 2.7376 1.19%
2021-10-12 0 3.370 3.360 3.380 3.300 3.420 16,346 54,740 3.3488 2.705 2.697 2.713 2.649 2.746 20,361 2.6885 -1.46%
2021-10-11 0 3.420 3.390 3.440 3.230 3.420 43,000 145,365 3.3806 2.746 2.722 2.762 2.593 2.746 53,562 2.7140 0.00%
2021-10-08 0 3.420 3.400 3.420 3.410 3.430 6,356 21,741 3.4205 2.746 2.730 2.746 2.738 2.754 7,917 2.7460 0.59%
2021-10-07 0 3.400 3.380 3.400 3.370 3.430 8,849 30,099 3.4014 2.730 2.713 2.730 2.705 2.754 11,023 2.7307 -0.58%
2021-10-06 0 3.420 3.420 3.450 3.380 3.420 3,000 10,195 3.3983 2.746 2.746 2.770 2.713 2.746 3,737 2.7282 0.59%
2021-10-05 0 3.400 3.380 3.400 3.390 3.480 23,370 80,425 3.4414 2.730 2.713 2.730 2.722 2.794 29,110 2.7628 -0.58%
2021-10-04 0 3.420 3.420 3.620 3.330 3.420 8,480 28,528 3.3642 2.746 2.746 2.906 2.673 2.746 10,563 2.7008 0.88%
2021-09-30 0 3.390 3.360 - 3.370 3.390 30,500 103,350 3.3885 2.722 2.697 - 2.705 2.722 37,992 2.7203 0.00%
2021-09-29 0 3.390 3.360 3.390 3.340 3.410 14,500 48,930 3.3745 2.722 2.697 2.722 2.681 2.738 18,062 2.7091 -0.59%
2021-09-28 0 3.410 3.410 - 3.370 3.410 4,500 15,295 3.3989 2.738 2.738 - 2.705 2.738 5,605 2.7287 0.89%
2021-09-27 0 3.380 3.360 3.380 3.370 3.400 3,000 10,150 3.3833 2.713 2.697 2.713 2.705 2.730 3,737 2.7162 -0.59%
2021-09-24 0 3.400 3.380 3.400 3.370 3.400 5,500 18,670 3.3945 2.730 2.713 2.730 2.705 2.730 6,851 2.7252 0.00%
2021-09-23 0 3.400 3.380 3.400 3.340 3.460 20,500 69,620 3.3961 2.730 2.713 2.730 2.681 2.778 25,535 2.7264 -1.45%
2021-09-21 0 3.450 3.450 3.660 3.400 3.450 6,500 22,365 3.4408 2.770 2.770 2.938 2.730 2.770 8,097 2.7623 0.88%
2021-09-20 0 3.420 3.390 3.420 3.400 3.420 9,500 32,475 3.4184 2.746 2.722 2.746 2.730 2.746 11,833 2.7443 0.00%
2021-09-17 0 3.420 3.410 3.470 3.420 3.420 500 1,710 3.4200 2.746 2.738 2.786 2.746 2.746 623 2.7456 0.88%
2021-09-16 0 3.390 3.370 3.390 3.380 3.420 3,500 11,890 3.3971 2.722 2.705 2.722 2.713 2.746 4,360 2.7272 -0.88%
2021-09-15 0 3.420 3.390 3.420 3.390 3.450 468,000 1,605,155 3.4298 2.746 2.722 2.746 2.722 2.770 582,955 2.7535 -0.29%
2021-09-14 0 3.430 3.430 - 3.370 3.430 51,500 174,875 3.3956 2.754 2.754 - 2.705 2.754 64,150 2.7260 0.59%
2021-09-13 0 3.410 3.400 3.410 3.350 3.410 9,000 30,450 3.3833 2.738 2.730 2.738 2.689 2.738 11,211 2.7162 0.89%
2021-09-10 0 3.380 3.380 3.390 3.360 3.450 26,000 88,080 3.3877 2.713 2.713 2.722 2.697 2.770 32,386 2.7197 -0.29%
2021-09-09 0 3.390 3.380 3.390 3.350 3.390 1,500 5,065 3.3767 2.722 2.713 2.722 2.689 2.722 1,868 2.7108 2.73%
2021-09-08 0 3.300 3.250 3.310 3.300 3.410 49,500 167,540 3.3846 2.649 2.609 2.657 2.649 2.738 61,659 2.7172 -2.94%
2021-09-07 0 3.400 3.390 3.400 3.330 3.400 45,500 153,815 3.3805 2.730 2.722 2.730 2.673 2.730 56,676 2.7139 0.00%
2021-09-06 0 3.400 3.370 3.400 3.210 3.440 39,000 132,315 3.3927 2.730 2.705 2.730 2.577 2.762 48,580 2.7237 0.00%
2021-09-03 0 3.400 3.380 3.410 3.390 3.420 28,500 97,400 3.4175 2.730 2.713 2.738 2.722 2.746 35,500 2.7436 -0.58%
2021-09-02 0 3.420 3.400 3.420 3.400 3.500 55,000 189,915 3.4530 2.746 2.730 2.746 2.730 2.810 68,510 2.7721 -1.44%
2021-09-01 0 3.470 3.470 3.500 3.160 3.470 37,000 126,660 3.4232 2.786 2.786 2.810 2.537 2.786 46,088 2.7482 0.58%
2021-08-31 0 3.450 3.430 3.450 3.410 3.470 30,000 103,125 3.4375 2.770 2.754 2.770 2.738 2.786 37,369 2.7596 -0.58%
2021-08-30 0 3.470 3.470 3.500 3.410 3.470 7,000 23,990 3.4271 2.786 2.786 2.810 2.738 2.786 8,719 2.7513 1.76%
2021-08-27 0 3.410 3.380 3.410 3.390 3.430 20,500 70,030 3.4161 2.738 2.713 2.738 2.722 2.754 25,535 2.7425 -0.58%
2021-08-26 0 3.430 3.410 3.430 3.380 3.450 16,000 54,690 3.4181 2.754 2.738 2.754 2.713 2.770 19,930 2.7441 0.29%
2021-08-25 0 3.420 3.370 3.420 3.370 3.420 62,000 210,580 3.3965 2.746 2.705 2.746 2.705 2.746 77,229 2.7267 0.88%
2021-08-24 0 3.390 3.370 3.390 3.370 3.400 4,500 15,225 3.3833 2.722 2.705 2.722 2.705 2.730 5,605 2.7162 -0.29%
2021-08-23 0 3.400 3.350 3.400 3.330 3.400 17,000 57,735 3.3962 2.730 2.689 2.730 2.673 2.730 21,176 2.7265 1.80%
2021-08-20 0 3.340 3.270 3.340 3.280 3.340 8,500 28,260 3.3247 2.681 2.625 2.681 2.633 2.681 10,588 2.6691 1.21%
2021-08-19 0 3.300 3.290 3.300 3.300 3.310 1,500 4,955 3.3033 2.649 2.641 2.649 2.649 2.657 1,868 2.6519 -0.30%
2021-08-18 0 3.310 3.300 3.310 3.310 3.320 29,000 96,035 3.3116 2.657 2.649 2.657 2.657 2.665 36,123 2.6585 -0.30%
2021-08-17 0 3.320 3.210 3.320 3.110 3.350 35,500 116,875 3.2923 2.665 2.577 2.665 2.497 2.689 44,220 2.6430 -0.90%
2021-08-16 0 3.350 3.340 3.350 3.330 3.390 22,500 75,375 3.3500 2.689 2.681 2.689 2.673 2.722 28,027 2.6894 -1.18%
2021-08-13 0 3.390 3.380 3.390 3.370 3.400 20,000 67,790 3.3895 2.722 2.713 2.722 2.705 2.730 24,913 2.7211 -0.29%
2021-08-12 0 3.400 3.380 3.400 3.370 3.400 23,500 79,847 3.3977 2.730 2.713 2.730 2.705 2.730 29,272 2.7277 0.29%
2021-08-11 0 3.390 3.370 3.390 3.350 3.390 9,500 32,170 3.3863 2.722 2.705 2.722 2.689 2.722 11,833 2.7186 1.19%
2021-08-10 0 3.350 3.330 3.350 3.330 3.350 56,000 187,580 3.3496 2.689 2.673 2.689 2.673 2.689 69,755 2.6891 0.30%
2021-08-09 0 3.340 3.320 3.340 3.330 3.340 11,500 38,475 3.3457 2.681 2.665 2.681 2.673 2.681 14,325 2.6859 -1.47%
2021-08-06 0 3.390 3.370 3.390 3.370 3.390 38,500 130,495 3.3895 2.722 2.705 2.722 2.705 2.722 47,957 2.7211 0.00%
2021-08-05 0 3.390 3.390 3.400 3.320 3.390 22,000 73,650 3.3477 2.722 2.722 2.730 2.665 2.722 27,404 2.6876 0.59%
2021-08-04 0 3.370 3.330 3.370 3.340 3.370 1,519,500 5,090,665 3.3502 2.705 2.673 2.705 2.681 2.705 1,892,734 2.6896 0.60%
2021-08-03 0 3.350 3.320 3.350 3.320 3.380 4,000 13,390 3.3475 2.689 2.665 2.689 2.665 2.713 4,983 2.6874 -2.90%
2021-08-02 0 3.450 3.450 3.500 3.280 3.450 13,500 45,635 3.3804 2.770 2.770 2.810 2.633 2.770 16,816 2.7138 4.55%
2021-07-30 0 3.300 3.290 3.300 3.260 3.300 10,500 34,500 3.2857 2.649 2.641 2.649 2.617 2.649 13,079 2.6378 0.00%
2021-07-29 0 3.300 3.280 3.300 3.290 3.380 57,500 190,040 3.3050 2.649 2.633 2.649 2.641 2.713 71,624 2.6533 0.00%
2021-07-28 0 3.300 3.250 3.300 3.260 3.320 35,000 115,295 3.2941 2.649 2.609 2.649 2.617 2.665 43,597 2.6446 1.23%
2021-07-27 0 3.260 3.250 3.260 3.220 3.260 28,000 91,220 3.2579 2.617 2.609 2.617 2.585 2.617 34,878 2.6154 0.00%
2021-07-26 0 3.260 3.260 3.280 3.230 3.270 8,500 27,670 3.2553 2.617 2.617 2.633 2.593 2.625 10,588 2.6134 0.31%
2021-07-23 0 3.250 3.230 3.270 3.250 3.400 23,000 75,775 3.2946 2.609 2.593 2.625 2.609 2.730 28,649 2.6449 -1.22%
2021-07-22 0 3.290 3.290 3.340 3.260 3.340 82,000 269,900 3.2915 2.641 2.641 2.681 2.617 2.681 102,142 2.6424 -1.20%
2021-07-21 0 3.330 3.310 3.330 3.230 3.370 43,500 144,445 3.3206 2.673 2.657 2.673 2.593 2.705 54,185 2.6658 -0.30%
2021-07-20 0 3.340 3.340 - 3.280 3.340 30,000 100,150 3.3383 2.681 2.681 - 2.633 2.681 37,369 2.6800 1.83%
2021-07-19 0 3.280 3.260 3.290 3.270 3.290 14,500 47,570 3.2807 2.633 2.617 2.641 2.625 2.641 18,062 2.6338 -0.61%
2021-07-16 0 3.300 3.260 3.300 3.220 3.320 53,000 173,450 3.2726 2.649 2.617 2.649 2.585 2.665 66,018 2.6273 0.30%
2021-07-15 0 3.290 3.280 3.290 3.250 3.290 22,500 73,965 3.2873 2.641 2.633 2.641 2.609 2.641 28,027 2.6391 0.92%
2021-07-14 0 3.260 3.240 3.290 3.250 3.310 55,000 179,460 3.2629 2.617 2.601 2.641 2.609 2.657 68,510 2.6195 -1.21%
2021-07-13 0 3.300 3.280 3.300 3.160 3.300 133,000 432,510 3.2520 2.649 2.633 2.649 2.537 2.649 165,669 2.6107 0.61%
2021-07-12 0 3.280 3.260 3.280 3.270 3.300 3,000 9,860 3.2867 2.633 2.617 2.633 2.625 2.649 3,737 2.6386 -0.61%
2021-07-09 0 3.300 3.300 - 3.230 3.300 49,000 160,035 3.2660 2.649 2.649 - 2.593 2.649 61,036 2.6220 1.23%
2021-07-08 0 3.260 3.230 3.270 3.210 3.270 28,500 92,340 3.2400 2.617 2.593 2.625 2.577 2.625 35,500 2.6011 -0.31%
2021-07-07 0 3.270 3.270 - 3.210 3.270 29,000 94,330 3.2528 2.625 2.625 - 2.577 2.625 36,123 2.6113 0.93%
2021-07-06 0 3.240 3.230 3.240 3.210 3.260 86,000 278,505 3.2384 2.601 2.593 2.601 2.577 2.617 107,124 2.5998 -0.31%
2021-07-05 0 3.250 3.240 3.250 3.200 3.250 10,053,500 32,673,235 3.2499 2.609 2.601 2.609 2.569 2.609 12,522,937 2.6091 0.00%
2021-07-02 0 3.250 3.250 3.270 3.190 3.260 39,000 126,410 3.2413 2.609 2.609 2.625 2.561 2.617 48,580 2.6021 1.88%
2021-06-30 0 3.190 3.180 3.190 3.120 3.280 145,000 462,555 3.1900 2.561 2.553 2.561 2.505 2.633 180,616 2.5610 0.00%
2021-06-29 0 3.190 3.150 3.190 3.100 3.320 1,663,500 5,446,040 3.2738 2.561 2.529 2.561 2.489 2.665 2,072,105 2.6283 -3.92%
2021-06-28 0 3.320 3.320 3.340 3.320 3.340 2,000 6,665 3.3325 2.665 2.665 2.681 2.665 2.681 2,491 2.6754 -0.60%
2021-06-25 0 3.340 3.340 - 3.270 3.340 19,019,500 62,764,890 3.3000 2.681 2.681 - 2.625 2.681 23,691,252 2.6493 1.21%
2021-06-24 0 3.300 3.280 - 3.250 3.320 19,500 64,170 3.2908 2.649 2.633 - 2.609 2.665 24,290 2.6419 0.61%
2021-06-23 0 3.280 3.250 3.280 3.220 3.300 51,500 167,325 3.2490 2.633 2.609 2.633 2.585 2.649 64,150 2.6083 1.23%
2021-06-22 0 3.240 3.240 3.250 3.180 3.300 75,000 242,490 3.2332 2.601 2.601 2.609 2.553 2.649 93,422 2.5956 -1.82%
2021-06-21 0 3.300 3.210 3.300 3.250 3.300 7,500 24,555 3.2740 2.649 2.577 2.649 2.609 2.649 9,342 2.6284 0.00%
2021-06-18 0 3.300 3.260 3.300 3.260 3.300 8,000 26,270 3.2838 2.649 2.617 2.649 2.617 2.649 9,965 2.6362 0.00%
2021-06-17 0 3.300 3.210 3.300 3.210 3.300 12,000 38,820 3.2350 2.649 2.577 2.649 2.577 2.649 14,948 2.5971 2.17%
2021-06-16 0 3.230 3.230 - 3.160 3.250 123,500 397,285 3.2169 2.593 2.593 - 2.537 2.609 153,835 2.5825 0.00%
2021-06-15 0 3.230 3.220 3.230 3.190 3.230 12,000 38,590 3.2158 2.593 2.585 2.593 2.561 2.593 14,948 2.5817 0.00%
2021-06-11 0 3.230 3.210 3.240 3.210 3.240 15,500 50,025 3.2274 2.593 2.577 2.601 2.577 2.601 19,307 2.5910 -0.31%
2021-06-10 0 3.240 3.230 - 3.160 3.250 41,500 133,820 3.2246 2.601 2.593 - 2.537 2.609 51,694 2.5887 0.00%
2021-06-09 0 3.240 3.210 3.240 3.200 3.250 42,000 135,855 3.2346 2.601 2.577 2.601 2.569 2.609 52,316 2.5968 -0.31%
2021-06-08 0 3.250 3.250 3.380 3.200 3.250 8,000 25,745 3.2181 2.609 2.609 2.713 2.569 2.609 9,965 2.5835 0.93%
2021-06-07 0 3.220 3.210 3.220 3.180 3.240 20,500 65,925 3.2159 2.585 2.577 2.585 2.553 2.601 25,535 2.5817 -0.62%
2021-06-04 0 3.240 3.220 3.240 3.180 3.240 10,500 33,580 3.1981 2.601 2.585 2.601 2.553 2.601 13,079 2.5675 1.25%
2021-06-03 0 3.200 3.150 3.200 3.160 3.390 31,500 100,790 3.1997 2.569 2.529 2.569 2.537 2.722 39,237 2.5687 0.31%
2021-06-02 0 3.190 3.180 3.190 3.180 3.200 10,004,500 32,014,345 3.2000 2.561 2.553 2.561 2.553 2.569 12,461,901 2.5690 -0.31%
2021-06-01 0 3.200 3.200 - 3.200 3.200 500 1,600 3.2000 2.569 2.569 - 2.569 2.569 623 2.5690 0.00%
2021-05-31 0 3.200 3.200 - 3.150 3.200 14,500 46,205 3.1866 2.569 2.569 - 2.529 2.569 18,062 2.5582 0.95%
2021-05-28 0 3.170 3.160 3.170 3.110 3.200 2,058,500 6,545,510 3.1797 2.545 2.537 2.545 2.497 2.569 2,564,128 2.5527 -0.31%
2021-05-27 0 3.180 3.170 3.180 3.180 3.180 21,000 66,780 3.1800 2.553 2.545 2.553 2.553 2.553 26,158 2.5529 0.00%
2021-05-26 0 3.180 3.140 3.180 3.100 3.230 145,500 459,685 3.1593 2.553 2.521 2.553 2.489 2.593 181,239 2.5363 1.60%
2021-05-25 0 3.130 3.120 3.130 3.120 3.200 31,000 97,140 3.1335 2.513 2.505 2.513 2.505 2.569 38,615 2.5156 -0.31%
2021-05-24 0 3.200 3.180 3.200 3.190 3.200 10,004,000 32,012,790 3.2000 2.521 2.505 2.521 2.513 2.521 12,700,808 2.5205 0.00%
2021-05-21 0 3.200 3.190 3.230 3.190 3.200 55,706,000 178,259,195 3.2000 2.521 2.513 2.544 2.513 2.521 70,722,830 2.5205 0.00%
2021-05-20 0 3.200 3.200 3.210 3.180 3.210 3,500 11,195 3.1986 2.521 2.521 2.528 2.505 2.528 4,444 2.5194 -0.31%
2021-05-18 0 3.210 3.200 3.220 3.180 3.210 35,500 113,525 3.1979 2.528 2.521 2.536 2.505 2.528 45,070 2.5189 0.63%
2021-05-17 0 3.190 3.180 3.200 3.190 3.400 7,000 22,670 3.2386 2.513 2.505 2.521 2.513 2.678 8,887 2.5509 -0.93%
2021-05-14 0 3.220 3.190 3.220 3.220 3.220 153,500 494,270 3.2200 2.536 2.513 2.536 2.536 2.536 194,879 2.5363 0.62%
2021-05-13 0 3.200 3.190 3.200 3.190 3.290 109,500 353,175 3.2253 2.521 2.513 2.521 2.513 2.591 139,018 2.5405 -0.93%
2021-05-12 0 3.230 3.200 3.230 3.200 3.240 4,500 14,570 3.2378 2.544 2.521 2.544 2.521 2.552 5,713 2.5503 0.00%
2021-05-11 0 3.230 3.200 3.290 - - 0 0 - 2.544 2.521 2.591 - - 0 - 0.94%
2021-05-10 0 3.200 3.160 3.200 3.170 3.300 34,000 109,795 3.2293 2.521 2.489 2.521 2.497 2.599 43,165 2.5436 0.00%
2021-05-07 0 3.200 3.190 3.200 3.190 3.210 5,500 17,595 3.1991 2.521 2.513 2.521 2.513 2.528 6,983 2.5198 0.00%
2021-05-06 0 3.200 3.190 3.200 3.140 3.270 22,500 71,245 3.1664 2.521 2.513 2.521 2.473 2.576 28,565 2.4941 1.27%
2021-05-05 0 3.160 3.150 3.160 3.160 3.180 1,500 4,750 3.1667 2.489 2.481 2.489 2.489 2.505 1,904 2.4943 0.64%
2021-05-04 0 3.140 3.140 3.150 3.100 3.200 893,500 2,799,970 3.1337 2.473 2.473 2.481 2.442 2.521 1,134,363 2.4683 -3.09%
2021-05-03 0 3.240 3.240 - 3.220 3.250 78,000 253,110 3.2450 2.552 2.552 - 2.536 2.560 99,027 2.5560 -0.31%
2021-04-30 0 3.250 3.230 3.260 3.210 3.260 7,000 22,655 3.2364 2.560 2.544 2.568 2.528 2.568 8,887 2.5492 -1.52%
2021-04-29 0 3.300 3.290 3.300 3.320 3.370 37,007,000 124,343,485 3.3600 2.599 2.591 2.599 2.615 2.654 46,983,086 2.6466 -1.79%
2021-04-28 0 3.360 3.330 3.360 3.310 3.380 8,500 28,425 3.3441 2.647 2.623 2.647 2.607 2.662 10,791 2.6340 -0.59%
2021-04-27 0 3.380 3.380 3.500 3.320 3.380 36,000 121,330 3.3703 2.662 2.662 2.757 2.615 2.662 45,705 2.6547 0.90%
2021-04-26 0 3.350 3.350 3.500 3.300 3.350 16,500 55,150 3.3424 2.639 2.639 2.757 2.599 2.639 20,948 2.6327 1.52%
2021-04-23 0 3.300 3.290 3.300 3.260 3.300 517,000 1,705,725 3.2993 2.599 2.591 2.599 2.568 2.599 656,369 2.5987 0.00%
2021-04-22 0 3.300 3.280 3.300 3.290 3.310 4,000 13,215 3.3038 2.599 2.584 2.599 2.591 2.607 5,078 2.6023 0.00%
2021-04-21 0 3.300 3.280 3.300 3.290 3.300 3,000 9,895 3.2983 2.599 2.584 2.599 2.591 2.599 3,809 2.5980 0.00%
2021-04-20 0 3.300 3.300 3.500 3.280 3.280 500 1,640 3.2800 2.599 2.599 2.757 2.584 2.584 635 2.5835 0.61%
2021-04-19 0 3.280 3.260 3.280 3.150 3.280 52,000 169,590 3.2613 2.584 2.568 2.584 2.481 2.584 66,018 2.5689 0.00%
2021-04-16 0 3.280 3.260 3.280 3.270 3.400 17,500 57,670 3.2954 2.584 2.568 2.584 2.576 2.678 22,218 2.5957 -0.61%
2021-04-15 0 3.300 3.300 3.500 3.300 3.300 500 1,650 3.3000 2.599 2.599 2.757 2.599 2.599 635 2.5993 0.92%
2021-04-14 0 3.270 3.250 3.280 3.250 3.280 9,531 31,201 3.2736 2.576 2.560 2.584 2.560 2.584 12,100 2.5785 -0.30%
2021-04-13 0 3.280 3.260 3.290 3.250 3.300 25,500 83,670 3.2812 2.584 2.568 2.591 2.560 2.599 32,374 2.5845 0.31%
2021-04-12 0 3.270 3.270 3.280 3.270 3.300 16,000 52,415 3.2759 2.576 2.576 2.584 2.576 2.599 20,313 2.5803 -0.91%
2021-04-09 0 3.300 3.270 - 3.220 3.320 17,500 57,375 3.2786 2.599 2.576 - 2.536 2.615 22,218 2.5824 1.54%
2021-04-08 0 3.250 3.200 3.250 3.200 3.250 35,500 114,835 3.2348 2.560 2.521 2.560 2.521 2.560 45,070 2.5479 0.00%
2021-04-07 0 3.250 3.240 3.260 3.190 3.270 46,500 149,825 3.2220 2.560 2.552 2.568 2.513 2.576 59,035 2.5379 -0.31%
2021-04-01 0 3.260 3.230 3.260 3.220 3.300 14,350,500 46,496,130 3.2400 2.568 2.544 2.568 2.536 2.599 18,219,006 2.5521 0.00%
2021-03-31 0 3.260 3.240 3.270 3.250 3.280 1,694,000 5,555,965 3.2798 2.568 2.552 2.576 2.560 2.584 2,150,657 2.5834 -0.61%
2021-03-30 0 3.280 3.230 3.270 3.230 3.300 532,000 1,749,465 3.2885 2.584 2.544 2.576 2.544 2.599 675,413 2.5902 -0.30%
2021-03-29 0 3.290 3.280 3.290 3.290 3.290 1,500 4,935 3.2900 2.591 2.584 2.591 2.591 2.591 1,904 2.5914 0.00%
2021-03-26 0 3.290 3.270 3.290 3.260 3.300 22,000 72,235 3.2834 2.591 2.576 2.591 2.568 2.599 27,931 2.5862 -0.30%
2021-03-25 0 3.300 3.260 3.300 3.260 3.300 19,000 62,485 3.2887 2.599 2.568 2.599 2.568 2.599 24,122 2.5904 0.00%
2021-03-24 0 3.300 3.280 3.300 3.270 3.300 16,014,000 52,846,095 3.3000 2.599 2.584 2.599 2.576 2.599 20,330,941 2.5993 0.00%
2021-03-23 0 3.300 3.280 3.300 3.270 3.300 11,000 36,245 3.2950 2.599 2.584 2.599 2.576 2.599 13,965 2.5954 0.30%
2021-03-22 0 3.290 3.280 3.290 3.270 3.300 9,500 31,290 3.2937 2.591 2.584 2.591 2.576 2.599 12,061 2.5943 -0.30%
2021-03-19 0 3.300 3.250 3.300 3.300 3.300 1,000 3,300 3.3000 2.599 2.560 2.599 2.599 2.599 1,270 2.5993 1.54%
2021-03-18 0 3.250 3.230 3.250 3.240 3.300 8,500 27,670 3.2553 2.560 2.544 2.560 2.552 2.599 10,791 2.5641 0.00%
2021-03-17 0 3.250 3.230 3.250 3.220 3.260 11,500 37,320 3.2452 2.560 2.544 2.560 2.536 2.568 14,600 2.5561 0.00%
2021-03-16 0 3.250 3.230 3.250 3.240 3.260 11,500 37,390 3.2513 2.560 2.544 2.560 2.552 2.568 14,600 2.5609 0.00%
2021-03-15 0 3.250 3.220 3.250 3.230 3.370 16,000 52,295 3.2684 2.560 2.536 2.560 2.544 2.654 20,313 2.5744 -1.52%
2021-03-12 0 3.300 3.280 3.300 3.290 3.300 7,000 23,095 3.2993 2.599 2.584 2.599 2.591 2.599 8,887 2.5987 0.00%
2021-03-11 0 3.300 3.260 3.300 3.270 3.300 17,000 56,070 3.2982 2.599 2.568 2.599 2.576 2.599 21,583 2.5979 0.00%
2021-03-10 0 3.300 3.270 3.300 3.280 3.300 4,000 13,185 3.2963 2.599 2.576 2.599 2.584 2.599 5,078 2.5963 0.00%
2021-03-09 0 3.300 3.280 3.300 3.270 3.300 8,000 26,310 3.2888 2.599 2.584 2.599 2.576 2.599 10,157 2.5904 0.00%
2021-03-08 0 3.300 3.280 3.300 3.270 3.300 16,000 52,600 3.2875 2.599 2.584 2.599 2.576 2.599 20,313 2.5895 0.61%
2021-03-05 0 3.280 3.250 3.280 3.250 3.280 7,000 22,870 3.2671 2.584 2.560 2.584 2.560 2.584 8,887 2.5734 -0.30%
2021-03-04 0 3.290 3.290 3.300 3.250 3.300 9,500 31,210 3.2853 2.591 2.591 2.599 2.560 2.599 12,061 2.5877 0.00%
2021-03-03 0 3.290 3.280 3.290 3.270 3.300 70,000 230,220 3.2889 2.591 2.584 2.591 2.576 2.599 88,870 2.5905 0.00%
2021-03-02 0 3.290 3.270 3.290 3.280 3.310 5,500 18,115 3.2936 2.591 2.576 2.591 2.584 2.607 6,983 2.5943 0.00%
2021-03-01 0 3.290 3.280 3.290 3.270 3.300 29,500 97,040 3.2895 2.591 2.584 2.591 2.576 2.599 37,452 2.5910 -0.30%
2021-02-26 0 3.300 3.300 - 3.210 3.300 13,500 43,775 3.2426 2.599 2.599 - 2.528 2.599 17,139 2.5541 1.85%
2021-02-25 0 3.240 3.220 3.240 3.230 3.290 510,500 1,654,140 3.2402 2.552 2.536 2.552 2.544 2.591 648,117 2.5522 0.00%
2021-02-24 0 3.240 3.220 3.240 3.220 3.250 9,000 29,140 3.2378 2.552 2.536 2.552 2.536 2.560 11,426 2.5503 0.62%
2021-02-23 0 3.220 3.210 3.220 3.210 3.250 13,500 43,665 3.2344 2.536 2.528 2.536 2.528 2.560 17,139 2.5477 -0.92%
2021-02-22 0 3.250 3.250 3.270 3.140 3.330 126,000 412,617 3.2747 2.560 2.560 2.576 2.473 2.623 159,966 2.5794 -2.40%
2021-02-19 0 3.330 3.310 3.330 3.290 3.340 31,500 104,645 3.3221 2.623 2.607 2.623 2.591 2.631 39,992 2.6167 0.00%
2021-02-18 0 3.330 3.300 3.330 3.290 3.340 24,000 79,695 3.3206 2.623 2.599 2.623 2.591 2.631 30,470 2.6155 0.00%
2021-02-17 0 3.330 3.310 3.330 3.290 3.350 22,500 74,865 3.3273 2.623 2.607 2.623 2.591 2.639 28,565 2.6208 -0.60%
2021-02-16 0 3.350 3.320 3.350 3.320 3.370 25,000 83,605 3.3442 2.639 2.615 2.639 2.615 2.654 31,739 2.6341 0.00%
2021-02-11 0 3.350 3.420 - 3.220 3.310 42,000 136,835 3.2580 2.639 2.694 - 2.536 2.607 53,322 2.5662 3.08%
2021-02-10 0 3.250 3.200 3.250 3.210 3.290 37,000 119,795 3.2377 2.560 2.521 2.560 2.528 2.591 46,974 2.5502 1.88%
2021-02-09 0 3.190 3.160 3.190 3.180 3.220 1,918,000 6,175,050 3.2195 2.513 2.489 2.513 2.505 2.536 2,435,041 2.5359 -0.93%
2021-02-08 0 3.220 3.180 3.220 3.190 3.220 42,500 136,590 3.2139 2.536 2.505 2.536 2.513 2.536 53,957 2.5315 0.00%
2021-02-05 0 3.220 3.190 3.220 3.190 3.220 19,500 62,575 3.2090 2.536 2.513 2.536 2.513 2.536 24,757 2.5276 0.00%
2021-02-04 0 3.220 3.200 3.220 3.190 3.220 32,500 104,080 3.2025 2.536 2.521 2.536 2.513 2.536 41,261 2.5225 0.00%
2021-02-03 0 3.220 3.200 3.220 3.170 3.240 107,500 345,145 3.2107 2.536 2.521 2.536 2.497 2.552 136,479 2.5289 -0.31%
2021-02-02 0 3.230 3.200 3.240 3.200 3.240 69,500 224,040 3.2236 2.544 2.521 2.552 2.521 2.552 88,235 2.5391 -0.31%
2021-02-01 0 3.240 3.230 3.240 3.180 3.240 28,500 91,745 3.2191 2.552 2.544 2.552 2.505 2.552 36,183 2.5356 1.57%
2021-01-29 0 3.190 3.160 3.190 3.160 3.210 81,000 258,235 3.1881 2.513 2.489 2.513 2.489 2.528 102,835 2.5111 -0.31%
2021-01-28 0 3.200 3.200 3.450 3.110 3.200 58,000 183,545 3.1646 2.521 2.521 2.717 2.450 2.521 73,635 2.4926 2.24%
2021-01-27 0 3.130 3.100 3.130 3.100 3.170 587,500 1,837,110 3.1270 2.465 2.442 2.465 2.442 2.497 745,874 2.4630 0.00%
2021-01-26 0 3.130 3.130 3.140 3.090 3.130 254,000 793,625 3.1245 2.465 2.465 2.473 2.434 2.465 322,472 2.4611 -0.32%
2021-01-25 0 3.140 3.120 3.140 3.080 3.170 230,500 721,550 3.1304 2.473 2.458 2.473 2.426 2.497 292,637 2.4657 0.00%
2021-01-22 0 3.140 3.110 3.140 3.100 3.190 492,500 1,542,340 3.1317 2.473 2.450 2.473 2.442 2.513 625,265 2.4667 -1.57%
2021-01-21 0 3.190 3.140 3.190 3.120 3.220 200,500 637,695 3.1805 2.513 2.473 2.513 2.458 2.536 254,549 2.5052 -0.31%
2021-01-20 0 3.200 3.200 3.210 3.150 3.260 198,000 633,370 3.1988 2.521 2.521 2.528 2.481 2.568 251,375 2.5196 -0.93%
2021-01-19 0 3.230 3.230 3.450 3.180 3.230 283,500 914,235 3.2248 2.544 2.544 2.717 2.505 2.544 359,924 2.5401 0.62%
2021-01-18 0 3.210 3.180 3.210 3.130 3.260 160,000 512,975 3.2061 2.528 2.505 2.528 2.465 2.568 203,132 2.5253 -0.62%
2021-01-15 0 3.230 3.210 3.230 3.190 3.270 64,000 206,970 3.2339 2.544 2.528 2.544 2.513 2.576 81,253 2.5472 0.00%
2021-01-14 0 3.230 3.230 3.240 3.210 3.260 26,500 85,535 3.2277 2.544 2.544 2.552 2.528 2.568 33,644 2.5424 -0.62%
2021-01-13 0 3.250 3.250 3.450 3.170 3.250 130,000 419,360 3.2258 2.560 2.560 2.717 2.497 2.560 165,044 2.5409 1.56%
2021-01-12 0 3.200 3.160 3.200 3.170 3.200 47,500 151,820 3.1962 2.521 2.489 2.521 2.497 2.521 60,305 2.5175 0.00%
2021-01-11 0 3.200 3.180 3.200 3.190 3.210 33,500 107,245 3.2013 2.521 2.505 2.521 2.513 2.528 42,531 2.5216 0.00%
2021-01-08 0 3.200 3.200 3.210 3.200 3.230 112,500 361,370 3.2122 2.521 2.521 2.528 2.521 2.544 142,827 2.5301 0.00%
2021-01-07 0 3.200 3.160 3.200 3.150 3.200 131,000 418,805 3.1970 2.521 2.489 2.521 2.481 2.521 166,314 2.5182 0.95%
2021-01-06 0 3.170 3.140 3.170 3.130 3.220 692,500 2,188,530 3.1603 2.497 2.473 2.497 2.465 2.536 879,179 2.4893 -0.94%
2021-01-05 0 3.200 3.200 3.520 3.080 3.200 500,500 1,580,050 3.1569 2.521 2.521 2.773 2.426 2.521 635,421 2.4866 0.00%
2021-01-04 0 3.200 3.160 3.200 3.100 3.380 254,000 810,390 3.1905 2.521 2.489 2.521 2.442 2.662 322,472 2.5131 -5.60%
2020-12-31 0 3.390 3.370 3.390 3.250 3.390 69,000 228,392 3.3100 2.670 2.654 2.670 2.560 2.670 87,601 2.6072 3.04%
2020-12-30 0 3.290 3.290 - 3.130 3.290 6,182,000 19,668,310 3.1815 2.591 2.591 - 2.465 2.591 7,848,500 2.5060 3.46%
2020-12-29 0 3.180 3.170 3.180 3.120 3.200 65,500 207,662 3.1704 2.505 2.497 2.505 2.458 2.521 83,157 2.4972 -0.62%
2020-12-28 0 3.200 3.180 3.200 3.160 3.200 522,000 1,670,095 3.1994 2.521 2.505 2.521 2.489 2.521 662,717 2.5201 0.00%
2020-12-24 0 3.200 3.200 3.210 3.050 3.210 178,500 554,410 3.1059 2.521 2.521 2.528 2.402 2.528 226,619 2.4464 3.23%
2020-12-23 0 3.100 3.100 3.120 3.000 3.240 722,000 2,226,045 3.0832 2.442 2.442 2.458 2.363 2.552 916,632 2.4285 -1.27%
2020-12-22 0 3.140 3.110 3.140 3.080 3.210 442,000 1,382,080 3.1269 2.473 2.450 2.473 2.426 2.528 561,151 2.4629 0.00%
2020-12-21 0 3.140 3.130 3.140 3.120 3.180 68,500 215,670 3.1485 2.473 2.465 2.473 2.458 2.505 86,966 2.4799 -0.95%
2020-12-18 0 3.170 3.160 3.170 3.110 3.200 489,500 1,550,480 3.1675 2.497 2.489 2.497 2.450 2.521 621,456 2.4949 -0.31%
2020-12-17 0 3.180 3.170 3.180 3.080 3.250 2,228,000 7,218,975 3.2401 2.505 2.497 2.505 2.426 2.560 2,828,608 2.5521 -2.15%
2020-12-16 0 3.250 3.250 3.260 3.150 3.250 25,000 80,270 3.2108 2.560 2.560 2.568 2.481 2.560 31,739 2.5290 1.88%
2020-12-15 0 3.190 3.180 3.190 3.150 3.230 115,500 368,335 3.1890 2.513 2.505 2.513 2.481 2.544 146,636 2.5119 0.00%
2020-12-14 0 3.190 3.180 3.190 3.180 3.280 53,500 172,980 3.2333 2.513 2.505 2.513 2.505 2.584 67,922 2.5467 0.00%
2020-12-11 0 3.190 3.180 3.190 3.060 3.230 485,000 1,539,135 3.1735 2.513 2.505 2.513 2.410 2.544 615,743 2.4996 0.00%
2020-12-10 0 3.190 3.180 3.190 3.170 3.210 16,500 52,740 3.1964 2.513 2.505 2.513 2.497 2.528 20,948 2.5177 -0.62%
2020-12-09 0 3.210 3.200 3.210 3.170 3.260 246,500 791,145 3.2095 2.528 2.521 2.528 2.497 2.568 312,950 2.5280 -0.31%
2020-12-08 0 3.220 3.180 3.220 3.150 3.220 306,500 986,715 3.2193 2.536 2.505 2.536 2.481 2.536 389,124 2.5357 0.94%
2020-12-07 0 3.190 3.130 3.190 3.120 3.190 210,000 669,390 3.1876 2.513 2.465 2.513 2.458 2.513 266,610 2.5107 2.24%
2020-12-04 0 3.120 3.120 3.150 3.120 3.240 271,500 850,680 3.1333 2.458 2.458 2.481 2.458 2.552 344,689 2.4680 -2.50%
2020-12-03 0 3.200 3.200 3.210 3.050 3.200 314,000 997,517 3.1768 2.521 2.521 2.528 2.402 2.521 398,646 2.5023 1.91%
2020-12-02 0 3.140 3.120 3.140 3.100 3.240 351,551 1,105,325 3.1441 2.473 2.458 2.473 2.442 2.552 446,320 2.4765 -0.63%
2020-12-01 0 3.160 3.150 3.160 3.130 3.210 684,000 2,161,820 3.1606 2.489 2.481 2.489 2.465 2.528 868,388 2.4895 -0.63%
2020-11-30 0 3.180 3.170 3.180 3.180 3.200 740,500 2,355,062 3.1804 2.505 2.497 2.505 2.505 2.521 940,119 2.5051 -0.62%
2020-11-27 0 3.200 3.180 3.200 3.110 3.200 236,500 750,780 3.1745 2.521 2.505 2.521 2.450 2.521 300,254 2.5005 1.27%
2020-11-26 0 3.160 - 3.160 3.160 3.210 527,500 1,686,950 3.1980 2.489 - 2.489 2.489 2.528 669,700 2.5190 -1.25%
2020-11-25 0 3.200 3.160 3.200 3.170 3.250 606,000 1,936,185 3.1950 2.521 2.489 2.521 2.497 2.560 769,361 2.5166 -0.93%
2020-11-24 0 3.230 3.200 3.230 3.170 3.300 224,000 720,570 3.2168 2.544 2.521 2.544 2.497 2.599 284,384 2.5338 -2.12%
2020-11-23 0 3.300 3.200 3.300 3.190 3.300 215,000 708,185 3.2939 2.599 2.521 2.599 2.513 2.599 272,958 2.5945 2.48%
2020-11-20 0 3.220 3.190 3.220 3.170 3.260 662,500 2,124,540 3.2069 2.536 2.513 2.536 2.497 2.568 841,092 2.5259 0.00%
2020-11-19 0 3.220 3.200 3.220 3.210 3.280 156,000 503,145 3.2253 2.536 2.521 2.536 2.528 2.584 198,053 2.5405 -0.92%
2020-11-18 0 3.250 3.250 3.270 3.160 3.260 298,000 968,210 3.2490 2.560 2.560 2.576 2.489 2.568 378,333 2.5591 0.00%
2020-11-17 0 3.250 3.220 3.250 3.160 3.250 135,500 438,225 3.2341 2.560 2.536 2.560 2.489 2.560 172,027 2.5474 1.56%
2020-11-16 0 3.200 3.190 3.200 3.120 3.350 894,000 2,856,750 3.1955 2.521 2.513 2.521 2.458 2.639 1,134,998 2.5170 -4.48%
2020-11-13 0 3.350 3.350 3.360 3.290 3.350 37,500 124,357 3.3162 2.639 2.639 2.647 2.591 2.639 47,609 2.6120 1.52%
2020-11-12 0 3.300 3.300 - 3.240 3.300 249,000 820,850 3.2966 2.599 2.599 - 2.552 2.599 316,124 2.5966 0.92%
2020-11-11 0 3.270 3.230 - 3.170 3.270 143,500 463,170 3.2277 2.576 2.544 - 2.497 2.576 182,184 2.5423 0.93%
2020-11-10 0 3.240 3.190 3.240 3.200 3.240 213,500 689,285 3.2285 2.552 2.513 2.552 2.521 2.552 271,054 2.5430 -0.31%
2020-11-09 0 3.250 3.230 3.250 3.220 3.260 17,000 55,125 3.2426 2.560 2.544 2.560 2.536 2.568 21,583 2.5541 0.00%
2020-11-06 0 3.250 3.250 3.270 3.150 3.300 428,500 1,380,315 3.2213 2.560 2.560 2.576 2.481 2.599 544,012 2.5373 -1.52%
2020-11-05 0 3.300 3.300 3.310 3.120 3.300 2,152,500 7,056,605 3.2783 2.599 2.599 2.607 2.458 2.599 2,732,756 2.5822 0.92%
2020-11-04 0 3.270 3.250 3.270 3.200 3.400 5,080,500 17,255,180 3.3964 2.576 2.560 2.576 2.521 2.678 6,450,065 2.6752 -3.82%
2020-11-03 0 3.400 3.400 3.410 3.300 3.400 188,000 636,580 3.3861 2.678 2.678 2.686 2.599 2.678 238,680 2.6671 2.72%
2020-11-02 0 3.310 3.310 3.330 3.310 3.400 565,500 1,871,885 3.3101 2.607 2.607 2.623 2.607 2.678 717,943 2.6073 0.30%
2020-10-30 0 3.300 3.270 3.300 3.250 3.310 205,000 676,055 3.2978 2.599 2.576 2.599 2.560 2.607 260,262 2.5976 0.61%
2020-10-29 0 3.280 3.230 3.280 3.210 3.300 247,500 809,260 3.2697 2.584 2.544 2.584 2.528 2.599 314,219 2.5755 -0.61%
2020-10-28 0 3.300 3.280 3.300 3.160 3.300 1,352,500 4,381,735 3.2397 2.599 2.584 2.599 2.489 2.599 1,717,097 2.5518 2.80%
2020-10-27 0 3.210 - 3.210 3.200 3.350 441,500 1,440,590 3.2629 2.528 - 2.528 2.521 2.639 560,516 2.5701 -4.18%
2020-10-23 0 3.350 3.350 - 3.200 3.380 2,231,500 7,493,035 3.3578 2.639 2.639 - 2.521 2.662 2,833,052 2.6449 0.00%
2020-10-22 0 3.350 3.340 3.350 3.230 3.440 93,020 309,528 3.3275 2.639 2.631 2.639 2.544 2.710 118,096 2.6210 0.30%
2020-10-21 0 3.340 3.320 3.340 3.300 3.400 137,500 461,170 3.3540 2.631 2.615 2.631 2.599 2.678 174,566 2.6418 -1.18%
2020-10-20 0 3.380 3.380 3.390 3.190 3.380 113,000 378,550 3.3500 2.662 2.662 2.670 2.513 2.662 143,462 2.6387 0.60%
2020-10-19 0 3.360 3.360 3.370 3.280 3.360 2,054,500 6,820,537 3.3198 2.647 2.647 2.654 2.584 2.647 2,608,338 2.6149 1.20%
2020-10-16 0 3.320 3.320 3.490 3.290 3.330 33,000 109,030 3.3039 2.615 2.615 2.749 2.591 2.623 41,896 2.6024 0.00%
2020-10-15 0 3.320 3.320 3.330 3.300 3.390 2,164,000 7,104,510 3.2830 2.615 2.615 2.623 2.599 2.670 2,747,356 2.5859 0.61%
2020-10-14 0 3.300 3.270 3.300 3.140 3.300 612,000 2,008,925 3.2826 2.599 2.576 2.599 2.473 2.599 776,979 2.5856 2.48%
2020-10-12 0 3.220 3.210 3.220 3.180 3.270 55,000 176,910 3.2165 2.536 2.528 2.536 2.505 2.576 69,827 2.5336 -0.31%
2020-10-09 0 3.230 3.220 3.230 3.210 3.300 317,000 1,026,260 3.2374 2.544 2.536 2.544 2.528 2.599 402,455 2.5500 -2.12%
2020-10-08 0 3.300 3.300 3.380 3.250 3.400 5,500 18,145 3.2991 2.599 2.599 2.662 2.560 2.678 6,983 2.5986 1.54%
2020-10-07 0 3.250 3.250 3.260 3.140 3.310 1,748,000 5,640,750 3.2270 2.560 2.560 2.568 2.473 2.607 2,219,213 2.5418 0.31%
2020-10-06 0 3.240 3.220 3.240 3.120 3.270 400,600 1,288,360 3.2161 2.552 2.536 2.552 2.458 2.576 508,591 2.5332 -0.31%
2020-10-05 0 3.250 3.230 3.250 3.170 3.290 44,500 144,125 3.2388 2.560 2.544 2.560 2.497 2.591 56,496 2.5511 0.00%
2020-09-30 0 3.250 3.240 3.250 3.200 3.350 1,326,000 4,350,290 3.2808 2.560 2.552 2.560 2.521 2.639 1,683,454 2.5841 -1.52%
2020-09-29 0 3.300 3.300 3.320 3.010 3.350 2,816,000 9,179,460 3.2598 2.599 2.599 2.615 2.371 2.639 3,575,117 2.5676 1.23%
2020-09-28 0 3.260 3.260 3.300 3.110 3.290 746,000 2,363,630 3.1684 2.568 2.568 2.599 2.450 2.591 947,101 2.4956 3.16%
2020-09-25 0 3.160 3.140 3.160 3.150 3.400 10,000 31,940 3.1940 2.489 2.473 2.489 2.481 2.678 12,696 2.5158 0.32%
2020-09-24 0 3.150 3.150 3.180 2.980 3.230 3,754,000 11,644,715 3.1019 2.481 2.481 2.505 2.347 2.544 4,765,977 2.4433 1.61%
2020-09-23 0 3.100 3.100 3.110 2.720 3.120 5,727,110 17,234,436 3.0093 2.442 2.442 2.450 2.142 2.458 7,270,984 2.3703 6.16%
2020-09-22 0 2.920 2.920 3.000 2.920 3.320 5,074,500 15,954,380 3.1440 2.300 2.300 2.363 2.300 2.615 6,442,448 2.4764 -8.46%
2020-09-21 0 3.190 3.180 3.190 3.080 3.300 4,085,610 13,008,024 3.1839 2.513 2.505 2.513 2.426 2.599 5,186,980 2.5078 -0.31%
2020-09-18 0 3.200 3.060 3.200 3.160 3.430 18,548,581 59,545,601 3.2103 2.521 2.410 2.521 2.489 2.702 23,548,776 2.5286 -5.88%
2020-09-17 0 3.400 3.400 3.420 3.250 3.420 174,500 590,285 3.3827 2.678 2.678 2.694 2.560 2.694 221,540 2.6645 1.49%
2020-09-16 0 3.350 3.340 3.350 3.350 3.610 52,500 176,500 3.3619 2.639 2.631 2.639 2.639 2.843 66,653 2.6481 -0.89%
2020-09-15 0 3.380 3.370 3.380 3.360 3.400 200,500 678,725 3.3852 2.662 2.654 2.662 2.647 2.678 254,549 2.6664 -0.59%
2020-09-14 0 3.400 3.190 3.400 3.170 3.430 3,073,500 10,539,460 3.4291 2.678 2.513 2.678 2.497 2.702 3,902,032 2.7010 -0.87%
2020-09-11 0 3.430 3.420 3.430 3.420 3.430 64,000 219,500 3.4297 2.702 2.694 2.702 2.694 2.702 81,253 2.7014 1.18%
2020-09-10 0 3.390 3.380 3.390 3.380 3.400 1,055,500 3,588,670 3.4000 2.670 2.662 2.670 2.662 2.678 1,340,034 2.6780 0.00%
2020-09-09 0 3.390 3.380 3.390 3.390 3.400 4,500 15,265 3.3922 2.670 2.662 2.670 2.670 2.678 5,713 2.6719 0.00%
2020-09-08 0 3.390 3.380 3.390 3.380 3.400 58,000 196,620 3.3900 2.670 2.662 2.670 2.662 2.678 73,635 2.6702 0.00%
2020-09-07 0 3.390 3.380 3.390 3.380 3.460 11,000 37,495 3.4086 2.670 2.662 2.670 2.662 2.725 13,965 2.6849 -1.74%
2020-09-04 0 3.450 3.450 - 3.360 3.450 14,500 49,115 3.3872 2.717 2.717 - 2.647 2.717 18,409 2.6680 1.47%
2020-09-03 0 3.400 3.390 3.400 3.390 3.430 9,500 32,330 3.4032 2.678 2.670 2.678 2.670 2.702 12,061 2.6806 -0.87%
2020-09-02 0 3.430 3.430 - 3.360 3.430 36,000 122,920 3.4144 2.702 2.702 - 2.647 2.702 45,705 2.6894 1.78%
2020-09-01 0 3.370 3.330 3.370 3.310 3.370 122,000 410,145 3.3618 2.654 2.623 2.654 2.607 2.654 154,888 2.6480 2.12%
2020-08-31 0 3.300 3.300 3.340 3.300 3.300 59,000 194,700 3.3000 2.599 2.599 2.631 2.599 2.599 74,905 2.5993 -0.90%
2020-08-28 0 3.330 3.270 3.330 3.280 3.350 327,000 1,088,670 3.3293 2.623 2.576 2.623 2.584 2.639 415,150 2.6224 -0.60%
2020-08-27 0 3.350 3.350 3.390 3.260 3.390 317,000 1,051,815 3.3180 2.639 2.639 2.670 2.568 2.670 402,455 2.6135 0.30%
2020-08-26 0 3.340 3.330 3.340 3.150 3.350 605,500 1,991,100 3.2884 2.631 2.623 2.631 2.481 2.639 768,726 2.5901 0.00%
2020-08-25 0 3.340 3.270 3.340 3.110 3.350 1,579,500 5,153,210 3.2626 2.631 2.576 2.631 2.450 2.639 2,005,290 2.5698 2.14%
2020-08-24 0 3.270 3.270 3.280 3.170 3.480 2,194,500 7,214,825 3.2877 2.576 2.576 2.584 2.497 2.741 2,786,078 2.5896 -6.03%
2020-08-21 0 3.480 3.430 3.480 3.360 3.480 54,000 183,930 3.4061 2.741 2.702 2.741 2.647 2.741 68,557 2.6829 2.35%
2020-08-20 0 3.400 3.380 3.400 3.390 3.400 11,000 37,395 3.3995 2.678 2.662 2.678 2.670 2.678 13,965 2.6777 0.29%
2020-08-19 0 3.390 3.370 3.390 3.310 3.460 31,500 106,400 3.3778 2.670 2.654 2.670 2.607 2.725 39,992 2.6606 -0.29%
2020-08-18 0 3.400 3.380 3.400 3.380 3.400 5,000 16,985 3.3970 2.678 2.662 2.678 2.662 2.678 6,348 2.6757 0.00%
2020-08-17 0 3.400 3.390 3.400 3.390 3.410 25,500 86,630 3.3973 2.678 2.670 2.678 2.670 2.686 32,374 2.6759 0.29%
2020-08-14 0 3.390 3.380 3.390 3.390 3.410 16,500 55,950 3.3909 2.670 2.662 2.670 2.670 2.686 20,948 2.6709 0.00%
2020-08-13 0 3.390 3.390 3.400 3.390 3.430 30,000 101,875 3.3958 2.670 2.670 2.678 2.670 2.702 38,087 2.6748 0.00%
2020-08-12 0 3.390 3.380 3.390 3.300 3.480 22,000 74,840 3.4018 2.670 2.662 2.670 2.599 2.741 27,931 2.6795 -2.02%
2020-08-11 0 3.460 3.450 3.460 3.460 3.480 2,500 8,665 3.4660 2.725 2.717 2.725 2.725 2.741 3,174 2.7301 0.58%
2020-08-10 0 3.440 3.430 3.440 3.410 3.440 12,500 42,740 3.4192 2.710 2.702 2.710 2.686 2.710 15,870 2.6932 0.00%
2020-08-07 0 3.440 3.420 3.460 3.420 3.500 8,000 27,605 3.4506 2.710 2.694 2.725 2.694 2.757 10,157 2.7179 -0.58%
2020-08-06 0 3.460 3.440 3.460 3.450 3.470 17,000 58,820 3.4600 2.725 2.710 2.725 2.717 2.733 21,583 2.7253 -0.29%
2020-08-05 0 3.470 3.450 3.470 3.430 3.480 23,500 81,255 3.4577 2.733 2.717 2.733 2.702 2.741 29,835 2.7235 0.00%
2020-08-04 0 3.470 3.460 3.470 3.450 3.490 31,000 107,435 3.4656 2.733 2.725 2.733 2.717 2.749 39,357 2.7298 -0.57%
2020-08-03 0 3.490 3.450 3.490 3.460 3.500 442,000 1,542,580 3.4900 2.749 2.717 2.749 2.725 2.757 561,151 2.7490 0.00%
2020-07-31 0 3.490 3.430 3.490 3.440 3.490 28,500 98,980 3.4730 2.749 2.702 2.749 2.710 2.749 36,183 2.7356 1.16%
2020-07-30 0 3.450 3.430 3.450 3.420 3.450 11,000 37,850 3.4409 2.717 2.702 2.717 2.694 2.717 13,965 2.7103 0.00%
2020-07-29 0 3.450 3.450 3.490 3.350 3.490 11,605,500 39,458,840 3.4000 2.717 2.717 2.749 2.639 2.749 14,734,029 2.6781 2.99%
2020-07-28 0 3.350 3.340 3.350 3.350 3.370 9,000 30,215 3.3572 2.639 2.631 2.639 2.639 2.654 11,426 2.6444 -0.59%
2020-07-27 0 3.370 3.350 3.370 3.360 3.370 6,000 20,205 3.3675 2.654 2.639 2.654 2.647 2.654 7,617 2.6525 0.00%
2020-07-24 0 3.370 3.360 3.370 3.370 3.500 103,500 359,235 3.4709 2.654 2.647 2.654 2.654 2.757 131,401 2.7339 -0.30%
2020-07-23 0 3.380 3.380 3.390 3.370 3.500 97,652,000 332,025,325 3.4001 2.662 2.662 2.670 2.654 2.757 123,976,336 2.6781 -0.59%
2020-07-22 0 3.400 3.400 3.420 3.230 3.440 1,099,000 3,736,030 3.3995 2.678 2.678 2.694 2.544 2.710 1,395,261 2.6777 -0.87%
2020-07-21 0 3.430 3.390 3.430 3.370 3.430 672,500 2,306,130 3.4292 2.702 2.670 2.702 2.654 2.702 853,788 2.7011 1.48%
2020-07-20 0 3.380 3.340 3.380 3.330 3.380 47,000 158,570 3.3738 2.662 2.631 2.662 2.623 2.662 59,670 2.6575 0.00%
2020-07-17 0 3.380 3.350 3.390 3.320 3.380 132,500 442,865 3.3424 2.662 2.639 2.670 2.615 2.662 168,218 2.6327 1.50%
2020-07-16 0 3.330 3.320 3.330 3.310 3.430 4,641,000 15,483,150 3.3362 2.623 2.615 2.623 2.607 2.702 5,892,088 2.6278 -1.48%
2020-07-15 0 3.380 3.320 3.380 3.300 3.410 56,500 189,235 3.3493 2.662 2.615 2.662 2.599 2.686 71,731 2.6381 -0.59%
2020-07-14 0 3.400 3.400 3.410 3.360 3.430 24,500 83,200 3.3959 2.678 2.678 2.686 2.647 2.702 31,105 2.6749 1.19%
2020-07-13 0 3.360 3.350 3.360 3.230 3.390 67,500 226,365 3.3536 2.647 2.639 2.647 2.544 2.670 85,696 2.6415 -0.30%
2020-07-10 0 3.370 3.340 3.370 3.330 3.420 40,500 136,720 3.3758 2.654 2.631 2.654 2.623 2.694 51,418 2.6590 1.20%
2020-07-09 0 3.330 3.330 3.380 3.200 3.420 706,000 2,380,285 3.3715 2.623 2.623 2.662 2.521 2.694 896,318 2.6556 -1.77%
2020-07-08 0 3.390 3.380 3.390 3.350 3.400 17,500 59,245 3.3854 2.670 2.662 2.670 2.639 2.678 22,218 2.6666 0.00%
2020-07-07 0 3.390 3.380 3.390 3.370 3.420 16,362 55,551 3.3951 2.670 2.662 2.670 2.654 2.694 20,773 2.6742 0.00%
2020-07-06 0 3.390 3.370 3.390 3.340 3.400 79,500 268,575 3.3783 2.670 2.654 2.670 2.631 2.678 100,931 2.6610 0.59%
2020-07-03 0 3.370 3.360 3.370 3.340 3.390 11,500 38,770 3.3713 2.654 2.647 2.654 2.631 2.670 14,600 2.6555 -0.88%
2020-07-02 0 3.400 3.400 3.410 3.230 3.430 125,500 421,355 3.3574 2.678 2.678 2.686 2.544 2.702 159,331 2.6445 -1.45%
2020-06-30 0 3.450 3.430 3.450 3.360 3.470 68,500 233,010 3.4016 2.717 2.702 2.717 2.647 2.733 86,966 2.6793 1.47%
2020-06-29 0 3.400 3.400 3.420 3.370 3.420 12,000 40,770 3.3975 2.678 2.678 2.694 2.654 2.694 15,235 2.6761 -0.58%
2020-06-26 0 3.420 3.410 3.420 3.420 3.450 3,500 12,015 3.4329 2.694 2.686 2.694 2.694 2.717 4,444 2.7039 -0.87%
2020-06-24 0 3.450 3.400 3.450 3.330 3.480 28,804 96,815 3.3612 2.717 2.678 2.717 2.623 2.741 36,569 2.6475 2.99%
2020-06-23 0 3.350 3.350 3.370 3.300 3.370 46,485 155,034 3.3351 2.639 2.639 2.654 2.599 2.654 59,016 2.6270 -0.59%
2020-06-22 0 3.370 3.330 3.370 3.220 3.370 3,358,202 11,036,630 3.2865 2.654 2.623 2.654 2.536 2.654 4,263,482 2.5886 2.74%
2020-06-19 0 3.280 3.270 3.280 3.280 3.380 65,396 214,653 3.2824 2.584 2.576 2.584 2.584 2.662 83,025 2.5854 -2.96%
2020-06-18 0 3.380 3.370 3.380 3.360 3.390 7,500 25,295 3.3727 2.662 2.654 2.662 2.647 2.670 9,522 2.6565 -0.29%
2020-06-17 0 3.390 3.370 3.400 3.320 3.430 30,500 102,925 3.3746 2.670 2.654 2.678 2.615 2.702 38,722 2.6581 -1.17%
2020-06-16 0 3.430 3.420 3.430 3.230 3.430 45,000 150,760 3.3502 2.702 2.694 2.702 2.544 2.702 57,131 2.6389 1.18%
2020-06-15 0 3.390 3.370 3.390 3.360 3.410 11,000 37,180 3.3800 2.670 2.654 2.670 2.647 2.686 13,965 2.6623 0.00%
2020-06-12 0 3.390 3.380 3.390 3.300 3.420 19,500 65,990 3.3841 2.670 2.662 2.670 2.599 2.694 24,757 2.6655 -0.88%
2020-06-11 0 3.420 3.420 3.430 3.410 3.470 9,500 32,735 3.4458 2.694 2.694 2.702 2.686 2.733 12,061 2.7141 -1.72%
2020-06-10 0 3.480 3.440 3.480 3.390 3.480 6,500 22,250 3.4231 2.741 2.710 2.741 2.670 2.741 8,252 2.6962 2.65%
2020-06-09 0 3.390 3.380 3.390 3.330 3.400 17,500 58,970 3.3697 2.670 2.662 2.670 2.623 2.678 22,218 2.6542 0.00%
2020-06-08 0 3.390 3.390 3.400 3.370 3.400 5,050 17,105 3.3871 2.670 2.670 2.678 2.654 2.678 6,411 2.6679 -0.29%
2020-06-05 0 3.400 3.390 3.400 3.370 3.420 18,000 61,160 3.3978 2.678 2.670 2.678 2.654 2.694 22,852 2.6763 -0.58%
2020-06-04 0 3.420 3.410 3.490 3.380 3.420 5,500 18,680 3.3964 2.694 2.686 2.749 2.662 2.694 6,983 2.6752 0.29%
2020-06-03 0 3.410 3.380 3.410 3.390 3.450 6,500 22,225 3.4192 2.686 2.662 2.686 2.670 2.717 8,252 2.6932 -2.29%
2020-06-02 0 3.490 3.480 3.490 3.340 3.490 23,500 79,780 3.3949 2.749 2.741 2.749 2.631 2.749 29,835 2.6740 4.63%
2020-06-01 0 3.390 3.370 3.390 3.390 3.430 13,000 44,205 3.4004 2.627 2.612 2.627 2.627 2.658 16,774 2.6354 -1.17%
2020-05-29 0 3.430 3.400 3.430 3.410 3.450 45,500 156,105 3.4309 2.658 2.635 2.658 2.643 2.674 58,708 2.6590 -0.58%
2020-05-28 0 3.450 3.420 3.450 3.340 3.530 4,500 15,525 3.4500 2.674 2.651 2.674 2.589 2.736 5,806 2.6738 3.60%
2020-05-27 0 3.330 3.380 3.620 - - 0 0 - 2.581 2.620 2.806 - - 0 - 0.00%
2020-05-26 0 3.330 3.300 3.330 3.310 3.400 12,500 41,750 3.3400 2.581 2.558 2.581 2.565 2.635 16,129 2.5886 0.00%
2020-05-25 0 3.330 3.300 3.330 3.300 3.330 84,000 277,885 3.3082 2.581 2.558 2.581 2.558 2.581 108,384 2.5639 0.00%
2020-05-22 0 3.330 3.320 3.330 3.280 3.350 275,000 906,600 3.2967 2.581 2.573 2.581 2.542 2.596 354,829 2.5550 -0.60%
2020-05-21 0 3.350 3.340 3.350 3.250 3.360 410,500 1,350,605 3.2901 2.596 2.589 2.596 2.519 2.604 529,662 2.5499 2.13%
2020-05-20 0 3.280 3.280 3.290 3.270 3.350 476,500 1,570,115 3.2951 2.542 2.542 2.550 2.534 2.596 614,821 2.5538 -2.38%
2020-05-19 0 3.360 3.330 3.360 3.290 3.400 25,000 83,325 3.3330 2.604 2.581 2.604 2.550 2.635 32,257 2.5831 -0.59%
2020-05-18 0 3.380 3.370 3.380 3.370 3.400 14,500 49,065 3.3838 2.620 2.612 2.620 2.612 2.635 18,709 2.6225 -0.59%
2020-05-15 0 3.400 3.360 3.400 3.310 3.400 42,500 143,125 3.3676 2.635 2.604 2.635 2.565 2.635 54,837 2.6100 0.00%
2020-05-14 0 3.400 3.390 3.400 3.320 3.450 36,000 121,030 3.3619 2.635 2.627 2.635 2.573 2.674 46,450 2.6056 -1.45%
2020-05-13 0 3.450 3.440 3.470 3.400 3.490 35,500 122,265 3.4441 2.674 2.666 2.689 2.635 2.705 45,805 2.6692 -1.15%
2020-05-12 0 3.490 3.460 3.490 3.390 3.490 118,000 406,370 3.4438 2.705 2.682 2.705 2.627 2.705 152,254 2.6690 2.05%
2020-05-11 0 3.420 3.410 3.420 3.390 3.460 72,000 246,080 3.4178 2.651 2.643 2.651 2.627 2.682 92,901 2.6489 0.00%
2020-05-08 0 3.420 3.410 3.420 3.380 3.420 96,000 325,755 3.3933 2.651 2.643 2.651 2.620 2.651 123,867 2.6299 0.59%
2020-05-07 0 3.400 3.390 3.400 3.350 3.420 284,500 966,145 3.3959 2.635 2.627 2.635 2.596 2.651 367,086 2.6319 0.00%
2020-05-06 0 3.400 3.390 3.400 3.340 3.420 16,500 55,970 3.3921 2.635 2.627 2.635 2.589 2.651 21,290 2.6290 -0.58%
2020-05-05 0 3.420 3.420 3.470 3.360 3.430 466,000 1,582,330 3.3956 2.651 2.651 2.689 2.604 2.658 601,273 2.6316 0.88%
2020-05-04 0 3.390 3.350 3.390 3.180 3.420 427,000 1,437,670 3.3669 2.627 2.596 2.627 2.465 2.651 550,952 2.6094 -0.88%
2020-04-29 0 3.420 3.370 3.420 3.300 3.450 109,500 367,235 3.3537 2.651 2.612 2.651 2.558 2.674 141,286 2.5992 3.64%
2020-04-28 0 3.300 3.240 3.300 3.300 3.390 16,500 55,470 3.3618 2.558 2.511 2.558 2.558 2.627 21,290 2.6055 -2.65%
2020-04-27 0 3.390 3.380 3.390 3.280 3.430 74,500 251,910 3.3813 2.627 2.620 2.627 2.542 2.658 96,126 2.6206 -1.17%
2020-04-24 0 3.430 3.400 3.430 3.380 3.500 158,000 543,615 3.4406 2.658 2.635 2.658 2.620 2.713 203,865 2.6665 0.00%
2020-04-23 0 3.430 3.390 3.430 3.310 3.430 216,000 733,585 3.3962 2.658 2.627 2.658 2.565 2.658 278,702 2.6322 0.00%
2020-04-22 0 3.430 3.420 3.440 3.410 3.490 109,000 374,925 3.4397 2.658 2.651 2.666 2.643 2.705 140,641 2.6658 -2.00%
2020-04-21 0 3.500 3.470 3.500 3.350 3.500 120,500 410,340 3.4053 2.713 2.689 2.713 2.596 2.713 155,479 2.6392 2.34%
2020-04-20 0 3.420 3.410 3.420 3.350 3.480 185,000 635,590 3.4356 2.651 2.643 2.651 2.596 2.697 238,703 2.6627 -1.72%
2020-04-17 0 3.480 3.470 3.480 3.330 3.540 579,000 1,981,425 3.4222 2.697 2.689 2.697 2.581 2.744 747,075 2.6522 0.00%
2020-04-16 0 3.480 3.470 3.480 3.230 3.480 372,000 1,255,465 3.3749 2.697 2.689 2.697 2.503 2.697 479,986 2.6156 1.75%
2020-04-15 0 3.420 3.410 3.420 3.100 3.500 637,500 2,126,475 3.3356 2.651 2.643 2.651 2.403 2.713 822,557 2.5852 -0.87%
2020-04-14 0 3.450 3.450 3.490 3.440 4.110 3,170,500 11,117,085 3.5064 2.674 2.674 2.705 2.666 3.185 4,090,851 2.7175 -16.06%
2020-04-09 0 4.110 4.100 4.110 4.100 4.130 8,000 32,975 4.1219 3.185 3.178 3.185 3.178 3.201 10,322 3.1945 -0.48%
2020-04-08 0 4.130 4.090 4.130 4.010 4.200 54,500 223,405 4.0992 3.201 3.170 3.201 3.108 3.255 70,321 3.1770 -1.67%
2020-04-07 0 4.200 4.180 4.220 4.070 4.350 90,000 377,860 4.1984 3.255 3.240 3.271 3.154 3.371 116,126 3.2539 -3.89%
2020-04-06 0 4.370 4.300 4.370 4.050 4.490 76,500 329,585 4.3083 3.387 3.333 3.387 3.139 3.480 98,707 3.3390 -1.35%
2020-04-03 0 4.430 4.410 4.430 4.390 4.500 20,500 90,810 4.4298 3.433 3.418 3.433 3.402 3.488 26,451 3.4332 -1.56%
2020-04-02 0 4.500 4.500 - 4.090 4.250 624,000 2,626,555 4.2092 3.488 3.488 - 3.170 3.294 805,138 3.2622 11.11%
2020-04-01 0 4.050 4.020 4.050 4.010 4.050 57,500 232,370 4.0412 3.139 3.116 3.139 3.108 3.139 74,191 3.1320 -0.98%
2020-03-31 0 4.090 4.080 4.090 3.830 4.100 21,500 83,500 3.8837 3.170 3.162 3.170 2.968 3.178 27,741 3.0100 9.95%
2020-03-30 0 3.720 3.700 3.720 3.650 3.720 530,500 1,967,925 3.7096 2.883 2.868 2.883 2.829 2.883 684,497 2.8750 0.00%
2020-03-27 0 3.720 3.330 3.720 3.600 3.900 49,500 181,700 3.6707 2.883 2.581 2.883 2.790 3.023 63,869 2.8449 5.08%
2020-03-26 0 3.540 3.530 3.540 3.540 3.820 2,114,500 7,704,635 3.6437 2.744 2.736 2.744 2.744 2.961 2,728,309 2.8240 -6.10%
2020-03-25 0 3.770 3.760 3.770 3.680 3.800 593,000 2,195,075 3.7016 2.922 2.914 2.922 2.852 2.945 765,139 2.8689 2.45%
2020-03-24 0 3.680 3.670 3.680 3.570 3.750 233,565 861,041 3.6865 2.852 2.844 2.852 2.767 2.906 301,366 2.8571 -1.08%
2020-03-23 0 3.720 3.700 3.720 3.630 3.840 2,655,000 9,869,790 3.7174 2.883 2.868 2.883 2.813 2.976 3,425,708 2.8811 0.00%
2020-03-20 0 3.720 3.720 3.840 3.720 3.950 1,219,671 4,717,703 3.8680 2.883 2.883 2.976 2.883 3.061 1,573,724 2.9978 -4.37%
2020-03-19 0 3.890 3.870 3.890 3.700 3.890 76,500 291,335 3.8083 3.015 2.999 3.015 2.868 3.015 98,707 2.9515 0.00%
2020-03-18 0 3.890 3.880 3.890 3.860 3.900 23,000 89,405 3.8872 3.015 3.007 3.015 2.992 3.023 29,677 3.0126 -0.26%
2020-03-17 0 3.900 3.870 3.900 3.520 3.900 181,500 693,695 3.8220 3.023 2.999 3.023 2.728 3.023 234,187 2.9621 0.00%
2020-03-16 0 3.900 3.860 3.900 3.860 3.900 42,000 163,655 3.8965 3.023 2.992 3.023 2.992 3.023 54,192 3.0199 0.00%
2020-03-13 0 3.900 3.890 3.900 3.850 3.920 61,500 239,195 3.8893 3.023 3.015 3.023 2.984 3.038 79,353 3.0143 -0.51%
2020-03-12 0 3.920 3.910 3.920 3.920 3.920 11,000 43,120 3.9200 3.038 3.030 3.038 3.038 3.038 14,193 3.0381 0.00%
2020-03-11 0 3.920 3.920 3.930 3.920 3.930 17,000 66,695 3.9232 3.038 3.038 3.046 3.038 3.046 21,935 3.0406 -0.25%
2020-03-10 0 3.930 3.920 3.940 3.840 3.950 5,037,500 19,747,500 3.9201 3.046 3.038 3.054 2.976 3.061 6,499,814 3.0382 -0.51%
2020-03-09 0 3.950 3.940 3.950 3.930 3.970 10,000 39,465 3.9465 3.061 3.054 3.061 3.046 3.077 12,903 3.0586 0.51%
2020-03-06 0 3.930 3.930 3.940 3.790 3.990 46,000 180,080 3.9148 3.046 3.046 3.054 2.937 3.092 59,353 3.0340 -1.50%
2020-03-05 0 3.990 3.970 3.990 3.970 3.990 18,500 73,710 3.9843 3.092 3.077 3.092 3.077 3.092 23,870 3.0879 0.00%
2020-03-04 0 3.990 3.970 3.990 3.970 3.990 11,500 45,840 3.9861 3.092 3.077 3.092 3.077 3.092 14,838 3.0893 0.25%
2020-03-03 0 3.980 3.960 3.980 3.880 3.980 51,000 199,810 3.9178 3.085 3.069 3.085 3.007 3.085 65,805 3.0364 0.00%
2020-03-02 0 3.980 3.970 4.000 3.980 3.980 4,500 17,910 3.9800 3.085 3.077 3.100 3.085 3.085 5,806 3.0846 2.05%
2020-02-28 0 3.900 3.900 3.920 3.570 4.010 357,000 1,385,895 3.8821 3.023 3.023 3.038 2.767 3.108 460,632 3.0087 -2.26%
2020-02-27 0 3.990 3.980 3.990 3.970 4.040 43,000 171,985 3.9997 3.092 3.085 3.092 3.077 3.131 55,482 3.0998 -0.75%
2020-02-26 0 4.020 4.010 4.020 3.980 4.050 42,500 170,495 4.0116 3.116 3.108 3.116 3.085 3.139 54,837 3.1091 0.00%
2020-02-25 0 4.020 4.010 4.020 4.000 4.130 46,000 185,190 4.0259 3.116 3.108 3.116 3.100 3.201 59,353 3.1201 -0.25%
2020-02-24 0 4.030 4.020 4.030 3.960 4.100 106,000 426,570 4.0242 3.123 3.116 3.123 3.069 3.178 136,770 3.1189 -1.71%
2020-02-21 0 4.100 4.090 4.100 4.080 4.130 17,000 69,840 4.1082 3.178 3.170 3.178 3.162 3.201 21,935 3.1840 -0.73%
2020-02-20 0 4.130 4.120 4.130 4.110 4.150 15,000 62,040 4.1360 3.201 3.193 3.201 3.185 3.216 19,354 3.2055 -0.48%
2020-02-19 0 4.150 4.150 4.170 4.100 4.200 20,500 84,995 4.1461 3.216 3.216 3.232 3.178 3.255 26,451 3.2133 1.47%
2020-02-18 0 4.090 4.070 4.090 4.010 4.090 69,500 281,520 4.0506 3.170 3.154 3.170 3.108 3.170 89,675 3.1393 0.25%
2020-02-17 0 4.080 4.070 4.080 4.060 4.090 16,500 67,310 4.0794 3.162 3.154 3.162 3.147 3.170 21,290 3.1616 0.00%
2020-02-14 0 4.080 4.070 4.080 4.060 4.090 20,500 83,530 4.0746 3.162 3.154 3.162 3.147 3.170 26,451 3.1579 -0.24%
2020-02-13 0 4.090 4.080 4.090 4.090 4.110 16,000 65,655 4.1034 3.170 3.162 3.170 3.170 3.185 20,645 3.1803 -0.49%
2020-02-12 0 4.110 4.070 4.110 4.080 4.150 22,000 90,525 4.1148 3.185 3.154 3.185 3.162 3.216 28,386 3.1890 -0.48%
2020-02-11 0 4.130 4.120 4.130 4.130 4.170 616,000 2,556,475 4.1501 3.201 3.193 3.201 3.201 3.232 794,816 3.2164 -0.48%
2020-02-10 0 4.150 4.150 4.170 4.040 4.200 49,500 202,310 4.0871 3.216 3.216 3.232 3.131 3.255 63,869 3.1676 3.49%
2020-02-07 0 4.010 4.000 4.010 3.910 4.120 264,730 1,062,831 4.0148 3.108 3.100 3.108 3.030 3.193 341,577 3.1115 -2.43%
2020-02-06 0 4.110 4.090 4.110 4.100 4.130 45,000 185,005 4.1112 3.185 3.170 3.185 3.178 3.201 58,063 3.1863 -0.24%
2020-02-05 0 4.120 4.110 4.200 4.080 4.120 39,500 162,305 4.1090 3.193 3.185 3.255 3.162 3.193 50,966 3.1846 0.24%
2020-02-04 0 4.110 4.100 4.110 3.990 4.120 50,047 203,640 4.0690 3.185 3.178 3.185 3.092 3.193 64,575 3.1535 0.00%
2020-02-03 0 4.110 4.100 4.110 4.050 4.110 52,428 214,462 4.0906 3.185 3.178 3.185 3.139 3.185 67,647 3.1703 0.49%
2020-01-31 0 4.090 4.070 4.090 4.080 4.100 27,000 110,490 4.0922 3.170 3.154 3.170 3.162 3.178 34,838 3.1716 -0.24%
2020-01-30 0 4.100 4.070 4.100 4.070 4.100 42,000 171,930 4.0936 3.178 3.154 3.178 3.154 3.178 54,192 3.1726 0.00%
2020-01-29 0 4.100 4.080 4.100 4.060 4.170 63,500 260,665 4.1050 3.178 3.162 3.178 3.147 3.232 81,933 3.1814 -1.44%
2020-01-24 0 4.160 4.160 4.170 4.150 4.300 90,000 379,490 4.2166 3.224 3.224 3.232 3.216 3.333 116,126 3.2679 0.00%
2020-01-23 0 4.160 4.150 4.160 4.160 4.730 352,500 1,498,215 4.2503 3.224 3.216 3.224 3.224 3.666 454,826 3.2940 0.00%
2020-01-22 0 4.160 4.150 4.160 4.140 4.190 58,500 243,240 4.1579 3.224 3.216 3.224 3.209 3.247 75,482 3.2225 0.24%
2020-01-21 0 4.150 4.140 4.150 4.100 4.200 44,000 182,655 4.1513 3.216 3.209 3.216 3.178 3.255 56,773 3.2173 0.00%
2020-01-20 0 4.150 4.120 4.150 4.110 4.180 42,500 176,535 4.1538 3.216 3.193 3.216 3.185 3.240 54,837 3.2193 -0.72%
2020-01-17 0 4.180 4.170 4.180 4.010 4.180 136,000 560,250 4.1195 3.240 3.232 3.240 3.108 3.240 175,479 3.1927 1.46%
2020-01-16 0 4.120 4.110 4.120 4.070 4.170 567,565 2,363,114 4.1636 3.193 3.185 3.193 3.154 3.232 732,321 3.2269 0.24%
2020-01-15 0 4.110 4.060 4.110 4.060 4.170 39,000 160,465 4.1145 3.185 3.147 3.185 3.147 3.232 50,321 3.1888 -0.24%
2020-01-14 0 4.120 4.100 4.120 4.100 4.170 15,500 63,855 4.1197 3.193 3.178 3.193 3.178 3.232 19,999 3.1928 -1.20%
2020-01-13 0 4.170 4.160 4.170 4.090 4.170 43,000 178,990 4.1626 3.232 3.224 3.232 3.170 3.232 55,482 3.2261 0.97%
2020-01-10 0 4.130 4.110 4.130 4.110 4.190 9,500 39,345 4.1416 3.201 3.185 3.201 3.185 3.247 12,258 3.2098 -1.67%
2020-01-09 0 4.200 4.190 4.310 4.110 4.200 26,000 108,765 4.1833 3.255 3.247 3.340 3.185 3.255 33,547 3.2421 1.94%
2020-01-08 0 4.120 4.110 4.120 4.120 4.170 11,500 47,600 4.1391 3.193 3.185 3.193 3.193 3.232 14,838 3.2079 -1.67%
2020-01-07 0 4.190 4.160 4.190 4.150 4.190 35,000 146,510 4.1860 3.247 3.224 3.247 3.216 3.247 45,160 3.2442 0.00%
2020-01-06 0 4.190 4.180 4.190 4.150 4.190 10,500 43,760 4.1676 3.247 3.240 3.247 3.216 3.247 13,548 3.2300 0.24%
2020-01-03 0 4.180 4.170 4.180 4.120 4.200 21,500 89,605 4.1677 3.240 3.232 3.240 3.193 3.255 27,741 3.2300 -0.24%
2020-01-02 0 4.190 4.180 4.190 4.160 4.200 7,000 29,285 4.1836 3.247 3.240 3.247 3.224 3.255 9,032 3.2424 -0.24%
2019-12-31 0 4.200 4.200 4.230 4.150 4.210 28,000 117,610 4.2004 3.255 3.255 3.278 3.216 3.263 36,128 3.2554 0.48%
2019-12-30 0 4.180 4.170 4.180 4.100 4.180 95,000 393,930 4.1466 3.240 3.232 3.240 3.178 3.240 122,577 3.2137 1.21%
2019-12-27 0 4.130 4.120 4.130 4.060 4.130 53,410 219,707 4.1136 3.201 3.193 3.201 3.147 3.201 68,914 3.1881 -0.24%
2019-12-24 0 4.140 4.120 4.140 4.130 4.150 4,000 16,565 4.1413 3.209 3.193 3.209 3.201 3.216 5,161 3.2096 0.98%
2019-12-23 0 4.100 3.990 4.100 4.000 4.110 6,078,000 24,917,715 4.0997 3.178 3.092 3.178 3.100 3.185 7,842,356 3.1773 0.00%
2019-12-20 0 4.100 4.070 4.100 4.040 4.140 1,473,500 6,034,325 4.0952 3.178 3.154 3.178 3.131 3.209 1,901,236 3.1739 -0.97%
2019-12-19 0 4.140 4.070 4.140 4.080 4.140 24,862 102,776 4.1339 3.209 3.154 3.209 3.162 3.209 32,079 3.2038 0.98%
2019-12-18 0 4.100 4.050 4.100 4.010 4.100 60,500 245,550 4.0587 3.178 3.139 3.178 3.108 3.178 78,062 3.1456 1.49%
2019-12-17 0 4.040 4.000 4.040 3.970 4.040 90,500 363,610 4.0178 3.131 3.100 3.131 3.077 3.131 116,771 3.1139 0.00%
2019-12-16 0 4.040 4.030 4.040 4.040 4.100 23,500 95,520 4.0647 3.131 3.123 3.131 3.131 3.178 30,322 3.1502 -1.46%
2019-12-13 0 4.100 4.080 4.100 4.000 4.100 150,000 605,945 4.0396 3.178 3.162 3.178 3.100 3.178 193,543 3.1308 0.99%
2019-12-12 0 4.060 4.040 4.060 3.900 4.060 145,000 581,395 4.0096 3.147 3.131 3.147 3.023 3.147 187,091 3.1075 3.57%
2019-12-11 0 3.920 3.920 3.970 3.840 4.250 566,000 2,283,505 4.0345 3.038 3.038 3.077 2.976 3.294 730,302 3.1268 -5.31%
2019-12-10 0 4.140 4.010 4.140 3.950 4.400 3,979,000 16,193,495 4.0697 3.209 3.108 3.209 3.061 3.410 5,134,047 3.1541 -5.91%
2019-12-09 0 4.400 4.400 4.410 4.170 4.400 76,500 331,310 4.3308 3.410 3.410 3.418 3.232 3.410 98,707 3.3565 1.15%
2019-12-06 0 4.350 4.120 4.350 4.260 4.390 106,000 459,790 4.3376 3.371 3.193 3.371 3.302 3.402 136,770 3.3618 -0.91%
2019-12-05 0 4.390 4.350 4.390 4.350 4.530 93,500 413,200 4.4193 3.402 3.371 3.402 3.371 3.511 120,642 3.4250 -2.23%
2019-12-04 0 4.490 4.450 4.490 4.420 4.510 47,000 210,540 4.4796 3.480 3.449 3.480 3.426 3.495 60,643 3.4718 -0.44%
2019-12-03 0 4.510 4.450 4.510 4.410 4.530 46,210 206,718 4.4734 3.495 3.449 3.495 3.418 3.511 59,624 3.4670 -0.88%
2019-12-02 0 4.550 4.530 4.550 4.500 4.550 73,000 331,420 4.5400 3.526 3.511 3.526 3.488 3.526 94,191 3.5186 0.00%
2019-11-29 0 4.550 4.400 4.550 4.400 4.550 39,500 177,480 4.4932 3.526 3.410 3.526 3.410 3.526 50,966 3.4823 0.89%
2019-11-28 0 4.510 4.500 4.510 4.370 4.510 30,000 134,215 4.4738 3.495 3.488 3.495 3.387 3.495 38,709 3.4673 -0.22%
2019-11-27 0 4.520 4.430 4.520 4.410 4.530 31,500 141,730 4.4994 3.503 3.433 3.503 3.418 3.511 40,644 3.4871 -0.22%
2019-11-26 0 4.530 4.450 4.530 4.350 4.540 79,000 351,505 4.4494 3.511 3.449 3.511 3.371 3.519 101,933 3.4484 -0.22%
2019-11-25 0 4.540 4.350 4.540 4.480 4.540 20,000 90,600 4.5300 3.519 3.371 3.519 3.472 3.519 25,806 3.5109 0.00%
2019-11-22 0 4.540 4.470 4.550 4.480 4.730 14,500 65,860 4.5421 3.519 3.464 3.526 3.472 3.666 18,709 3.5202 -0.66%
2019-11-21 0 4.570 4.520 4.570 4.530 4.650 12,500 57,180 4.5744 3.542 3.503 3.542 3.511 3.604 16,129 3.5453 -1.72%
2019-11-20 0 4.650 4.650 4.720 4.540 4.680 24,000 110,265 4.5944 3.604 3.604 3.658 3.519 3.627 30,967 3.5607 -0.64%
2019-11-19 0 4.680 4.570 4.680 4.580 4.730 5,000 23,140 4.6280 3.627 3.542 3.627 3.550 3.666 6,451 3.5868 1.96%
2019-11-18 0 4.590 4.530 4.590 4.540 4.720 10,000 45,735 4.5735 3.557 3.511 3.557 3.519 3.658 12,903 3.5446 0.88%
2019-11-15 0 4.550 4.550 4.730 4.450 4.550 21,000 94,460 4.4981 3.526 3.526 3.666 3.449 3.526 27,096 3.4861 1.79%
2019-11-14 0 4.470 4.460 4.470 4.360 4.500 18,000 80,340 4.4633 3.464 3.457 3.464 3.379 3.488 23,225 3.4592 -0.45%
2019-11-13 0 4.490 4.400 4.490 4.450 4.540 29,500 132,555 4.4934 3.480 3.410 3.480 3.449 3.519 38,063 3.4825 0.00%
2019-11-12 0 4.490 4.420 4.490 4.320 4.500 28,000 124,755 4.4555 3.480 3.426 3.480 3.348 3.488 36,128 3.4531 2.28%
2019-11-11 0 4.390 4.390 4.430 4.390 4.520 60,500 269,185 4.4493 3.402 3.402 3.433 3.402 3.503 78,062 3.4483 -2.88%
2019-11-08 0 4.520 4.510 4.590 4.480 4.590 54,500 246,225 4.5179 3.503 3.495 3.557 3.472 3.557 70,321 3.5015 -1.53%
2019-11-07 0 4.590 4.570 4.590 4.440 4.590 86,210 391,286 4.5388 3.557 3.542 3.557 3.441 3.557 111,236 3.5176 0.88%
2019-11-06 0 4.550 4.500 4.550 4.510 4.550 30,000 135,935 4.5312 3.526 3.488 3.526 3.495 3.526 38,709 3.5118 0.89%
2019-11-05 0 4.510 4.490 4.510 4.470 4.520 70,000 315,075 4.5011 3.495 3.480 3.495 3.464 3.503 90,320 3.4884 -0.22%
2019-11-04 0 4.520 4.500 4.520 4.500 4.590 117,500 531,635 4.5246 3.503 3.488 3.503 3.488 3.557 151,609 3.5066 -1.53%
2019-11-01 0 4.590 4.500 4.590 4.510 4.590 86,000 391,240 4.5493 3.557 3.488 3.557 3.495 3.557 110,965 3.5258 0.00%
2019-10-31 0 4.590 4.350 4.590 4.360 4.590 160,500 726,070 4.5238 3.557 3.371 3.557 3.379 3.557 207,091 3.5060 0.88%
2019-10-30 0 4.550 4.490 4.550 4.500 4.600 88,000 399,130 4.5356 3.526 3.480 3.526 3.488 3.565 113,545 3.5152 0.00%
2019-10-29 0 4.550 4.550 4.570 4.470 4.550 46,304 208,940 4.5124 3.526 3.526 3.542 3.464 3.526 59,745 3.4972 0.44%
2019-10-28 0 4.530 4.510 4.530 4.420 4.530 33,500 150,005 4.4778 3.511 3.495 3.511 3.426 3.511 43,225 3.4704 0.22%
2019-10-25 0 4.520 4.500 4.520 4.480 4.530 20,000 90,225 4.5113 3.503 3.488 3.503 3.472 3.511 25,806 3.4963 0.44%
2019-10-24 0 4.500 4.500 4.520 4.300 4.500 71,362 316,225 4.4313 3.488 3.488 3.503 3.333 3.488 92,077 3.4343 3.45%
2019-10-23 0 4.350 4.350 4.410 4.350 4.500 48,500 213,440 4.4008 3.371 3.371 3.418 3.371 3.488 62,579 3.4107 -3.12%
2019-10-22 0 4.490 4.460 4.490 4.450 4.500 50,275 225,380 4.4829 3.480 3.457 3.480 3.449 3.488 64,869 3.4744 0.67%
2019-10-21 0 4.460 4.410 4.460 4.350 4.480 146,000 646,605 4.4288 3.457 3.418 3.457 3.371 3.472 188,382 3.4324 2.53%
2019-10-18 0 4.350 4.350 4.360 4.350 4.560 134,000 594,365 4.4356 3.371 3.371 3.379 3.371 3.534 172,898 3.4377 -4.81%
2019-10-17 0 4.570 4.560 4.570 4.480 4.580 266,500 1,203,175 4.5147 3.542 3.534 3.542 3.472 3.550 343,861 3.4990 -0.44%
2019-10-16 0 4.590 4.490 4.590 4.480 4.610 128,000 582,700 4.5523 3.557 3.480 3.557 3.472 3.573 165,157 3.5282 -0.22%
2019-10-15 0 4.600 4.600 5.130 4.510 4.600 52,000 235,590 4.5306 3.565 3.565 3.976 3.495 3.565 67,095 3.5113 1.32%
2019-10-14 0 4.540 4.500 4.560 4.490 4.550 51,000 230,972 4.5289 3.519 3.488 3.534 3.480 3.526 65,805 3.5100 -0.22%
2019-10-11 0 4.550 4.500 4.560 4.480 4.550 103,000 466,040 4.5247 3.526 3.488 3.534 3.472 3.526 132,899 3.5067 -0.22%
2019-10-10 0 4.560 4.490 4.590 4.480 4.600 584,500 2,659,660 4.5503 3.534 3.480 3.557 3.472 3.565 754,172 3.5266 -0.87%
2019-10-09 0 4.600 4.600 4.710 4.510 4.600 52,000 236,950 4.5567 3.565 3.565 3.650 3.495 3.565 67,095 3.5316 1.77%
2019-10-08 0 4.520 4.470 4.520 4.460 4.580 76,500 346,065 4.5237 3.503 3.464 3.503 3.457 3.550 98,707 3.5060 -1.09%
2019-10-04 0 4.570 4.500 4.570 4.500 4.670 82,500 374,800 4.5430 3.542 3.488 3.542 3.488 3.619 106,449 3.5209 0.44%
2019-10-03 0 4.550 4.510 4.550 4.520 4.590 169,500 770,900 4.5481 3.526 3.495 3.526 3.503 3.557 218,703 3.5249 0.00%
2019-10-02 0 4.550 4.520 4.560 4.480 4.650 244,000 1,111,300 4.5545 3.526 3.503 3.534 3.472 3.604 314,830 3.5298 -1.94%
2019-09-30 0 4.640 4.620 4.640 4.610 4.740 42,500 197,470 4.6464 3.596 3.581 3.596 3.573 3.674 54,837 3.6010 0.22%
2019-09-27 0 4.630 4.600 4.630 4.610 4.640 61,239 283,590 4.6309 3.588 3.565 3.588 3.573 3.596 79,016 3.5890 0.22%
2019-09-26 0 4.620 4.600 4.620 4.610 4.670 108,500 502,900 4.6350 3.581 3.565 3.581 3.573 3.619 139,996 3.5922 -0.22%
2019-09-25 0 4.630 4.610 4.630 4.570 4.700 949,000 4,434,065 4.6724 3.588 3.573 3.588 3.542 3.643 1,224,481 3.6212 -0.22%
2019-09-24 0 4.640 4.640 4.650 4.600 4.690 836,000 3,890,285 4.6535 3.596 3.596 3.604 3.565 3.635 1,078,679 3.6065 -0.85%
2019-09-23 0 4.680 4.620 4.690 4.620 4.680 130,000 603,875 4.6452 3.627 3.581 3.635 3.581 3.627 167,737 3.6001 1.96%
2019-09-20 0 4.590 4.590 4.620 4.560 4.810 2,105,000 9,785,925 4.6489 3.557 3.557 3.581 3.534 3.728 2,716,051 3.6030 -4.57%
2019-09-19 0 4.810 4.790 4.810 4.800 4.900 688,500 3,358,170 4.8775 3.728 3.712 3.728 3.720 3.798 888,362 3.7802 -0.62%
2019-09-18 0 4.840 4.810 4.840 4.820 4.930 763,000 3,706,695 4.8581 3.751 3.728 3.751 3.736 3.821 984,488 3.7651 -0.82%
2019-09-17 0 4.880 4.870 4.880 4.860 4.940 688,000 3,386,105 4.9217 3.782 3.774 3.782 3.767 3.829 887,717 3.8144 -1.21%
2019-09-16 0 4.940 4.860 4.940 4.830 4.940 688,000 3,387,545 4.9238 3.829 3.767 3.829 3.743 3.829 887,717 3.8160 0.00%
2019-09-13 0 4.940 4.930 4.940 4.910 4.950 39,500 195,105 4.9394 3.829 3.821 3.829 3.805 3.836 50,966 3.8281 -0.20%
2019-09-12 0 4.950 4.950 4.960 4.910 4.960 207,500 1,025,925 4.9442 3.836 3.836 3.844 3.805 3.844 267,734 3.8319 -0.20%
2019-09-11 0 4.960 4.900 4.960 4.840 4.960 116,500 570,215 4.8945 3.844 3.798 3.844 3.751 3.844 150,318 3.7934 2.06%
2019-09-10 0 4.860 4.850 4.860 4.690 4.890 723,000 3,516,735 4.8641 3.767 3.759 3.767 3.635 3.790 932,877 3.7698 -0.21%
2019-09-09 0 4.870 4.830 4.870 4.820 4.960 53,000 258,225 4.8722 3.774 3.743 3.774 3.736 3.844 68,385 3.7760 0.83%
2019-09-06 0 4.830 4.810 4.830 4.690 4.880 788,000 3,827,595 4.8574 3.743 3.728 3.743 3.635 3.782 1,016,745 3.7646 -0.21%
2019-09-05 0 4.840 4.760 4.840 4.710 4.940 749,000 3,576,525 4.7751 3.751 3.689 3.751 3.650 3.829 966,424 3.7008 2.33%
2019-09-04 0 4.730 4.720 4.730 4.720 4.760 184,000 872,270 4.7406 3.666 3.658 3.666 3.658 3.689 237,413 3.6741 0.42%
2019-09-03 0 4.710 4.700 4.710 4.690 4.850 796,000 3,830,735 4.8125 3.650 3.643 3.650 3.635 3.759 1,027,067 3.7298 -2.28%
2019-09-02 0 4.820 4.800 4.820 4.720 4.890 304,000 1,446,245 4.7574 3.736 3.720 3.736 3.658 3.790 392,247 3.6871 0.42%
2019-08-30 0 4.800 4.770 4.800 4.610 4.920 148,000 714,530 4.8279 3.720 3.697 3.720 3.573 3.813 190,962 3.7417 -1.64%
2019-08-29 0 4.880 4.880 4.900 4.740 4.990 401,000 1,942,815 4.8449 3.782 3.782 3.798 3.674 3.867 517,405 3.7549 -1.21%
2019-08-28 0 4.940 4.900 4.990 4.830 4.990 150,000 736,865 4.9124 3.829 3.798 3.867 3.743 3.867 193,543 3.8072 0.00%
2019-08-27 0 4.940 4.880 4.940 4.890 5.060 680,000 3,389,095 4.9840 3.829 3.782 3.829 3.790 3.922 877,394 3.8627 -0.40%
2019-08-26 0 4.960 4.960 4.970 4.890 5.000 718,000 3,566,040 4.9666 3.844 3.844 3.852 3.790 3.875 926,425 3.8492 0.00%
2019-08-23 0 4.960 4.960 5.040 4.780 5.090 1,005,500 5,036,490 5.0089 3.844 3.844 3.906 3.705 3.945 1,297,382 3.8820 -2.55%
2019-08-22 0 5.090 4.950 5.090 4.850 5.140 799,000 3,950,630 4.9445 3.945 3.836 3.945 3.759 3.984 1,030,938 3.8321 3.67%
2019-08-21 0 4.910 4.860 4.910 4.860 4.930 702,000 3,420,060 4.8719 3.805 3.767 3.805 3.767 3.821 905,781 3.7758 1.87%
2019-08-20 0 4.820 4.780 4.820 4.760 4.910 700,000 3,360,017 4.8000 3.736 3.705 3.736 3.689 3.805 903,200 3.7201 1.47%
2019-08-19 0 4.750 4.720 4.750 4.710 4.770 703,500 3,340,460 4.7483 3.681 3.658 3.681 3.650 3.697 907,716 3.6801 1.28%
2019-08-16 0 4.690 4.670 4.690 4.510 4.760 310,500 1,455,810 4.6886 3.635 3.619 3.635 3.495 3.689 400,634 3.6338 -0.64%
2019-08-15 0 4.720 4.720 4.750 4.600 4.760 155,000 732,175 4.7237 3.658 3.658 3.681 3.565 3.689 199,994 3.6610 0.00%
2019-08-14 0 4.720 4.680 4.720 4.660 4.770 48,500 228,840 4.7184 3.658 3.627 3.658 3.612 3.697 62,579 3.6568 1.72%
2019-08-13 0 4.640 4.630 4.640 4.600 4.730 179,000 827,905 4.6252 3.596 3.588 3.596 3.565 3.666 230,961 3.5846 0.43%
2019-08-12 0 4.620 4.590 4.620 4.590 4.660 170,000 784,962 4.6174 3.581 3.557 3.581 3.557 3.612 219,349 3.5786 0.43%
2019-08-09 0 4.600 4.580 4.600 4.590 4.670 302,500 1,395,985 4.6148 3.565 3.550 3.565 3.557 3.619 390,311 3.5766 -0.86%
2019-08-08 0 4.640 4.620 4.640 4.580 4.780 1,042,500 4,904,605 4.7047 3.596 3.581 3.596 3.550 3.705 1,345,123 3.6462 -1.28%
2019-08-07 0 4.700 4.680 4.700 4.660 4.850 764,000 3,608,310 4.7229 3.643 3.627 3.643 3.612 3.759 985,778 3.6604 0.00%
2019-08-06 0 4.700 4.690 4.700 4.650 4.870 691,500 3,263,930 4.7201 3.643 3.635 3.643 3.604 3.774 892,233 3.6582 0.00%
2019-08-05 0 4.700 4.680 4.700 4.660 4.850 109,500 516,040 4.7127 3.643 3.627 3.643 3.612 3.759 141,286 3.6524 -0.63%
2019-08-02 0 4.730 4.710 4.730 4.500 4.870 677,000 3,270,390 4.8307 3.666 3.650 3.666 3.488 3.774 873,523 3.7439 -2.87%
2019-08-01 0 4.870 4.850 4.870 4.790 5.580 701,500 3,387,800 4.8294 3.774 3.759 3.774 3.712 4.325 905,135 3.7429 1.88%
2019-07-31 0 4.780 4.770 4.780 4.770 4.810 7,000 33,540 4.7914 3.705 3.697 3.705 3.697 3.728 9,032 3.7135 0.84%
2019-07-30 0 4.740 4.720 4.740 4.680 4.770 133,000 628,370 4.7246 3.674 3.658 3.674 3.627 3.697 171,608 3.6617 1.50%
2019-07-29 0 4.670 4.620 4.670 4.600 4.700 146,594 680,643 4.6430 3.619 3.581 3.619 3.565 3.643 189,148 3.5985 0.43%
2019-07-26 0 4.650 4.650 4.660 4.560 4.670 763,500 3,524,980 4.6169 3.604 3.604 3.612 3.534 3.619 985,133 3.5782 1.09%
2019-07-25 0 4.600 4.600 4.610 4.560 4.700 887,797 4,136,483 4.6593 3.565 3.565 3.573 3.534 3.643 1,145,512 3.6110 -2.13%
2019-07-24 0 4.700 4.690 4.700 4.650 4.790 817,353 3,865,802 4.7297 3.643 3.635 3.643 3.604 3.712 1,054,619 3.6656 -0.84%
2019-07-23 0 4.740 4.720 4.740 4.660 4.790 916,000 4,340,005 4.7380 3.674 3.658 3.674 3.612 3.712 1,181,902 3.6721 0.00%
2019-07-22 0 4.740 4.740 4.770 4.720 4.990 1,030,000 4,935,840 4.7921 3.674 3.674 3.697 3.658 3.867 1,328,994 3.7140 -2.87%
2019-07-19 0 4.880 4.870 4.880 4.500 5.160 25,440,500 128,120,170 5.0361 3.782 3.774 3.782 3.488 3.999 32,825,512 3.9031 -3.37%
2019-07-18 0 5.050 5.030 5.050 5.010 5.060 689,500 3,468,615 5.0306 3.914 3.898 3.914 3.883 3.922 889,652 3.8988 1.81%
2019-07-17 0 4.960 4.920 4.960 4.870 5.040 856,000 4,245,345 4.9595 3.844 3.813 3.844 3.774 3.906 1,104,485 3.8437 -0.60%
2019-07-16 0 4.990 4.980 4.990 4.990 5.050 81,000 405,225 5.0028 3.867 3.860 3.867 3.867 3.914 104,513 3.8773 -0.20%
2019-07-15 0 5.000 4.990 5.000 4.990 5.050 173,500 869,880 5.0137 3.875 3.867 3.875 3.867 3.914 223,865 3.8857 -0.79%
2019-07-12 0 5.040 5.030 5.040 5.030 5.050 25,000 126,120 5.0448 3.906 3.898 3.906 3.898 3.914 32,257 3.9098 0.20%
2019-07-11 0 5.030 5.020 5.030 5.030 5.050 25,500 128,460 5.0376 3.898 3.891 3.898 3.898 3.914 32,902 3.9043 0.80%
2019-07-10 0 4.990 4.980 4.990 4.780 5.050 681,000 3,427,705 5.0333 3.867 3.860 3.867 3.705 3.914 878,685 3.9010 -0.40%
2019-07-09 0 5.010 5.000 5.010 5.000 5.070 690,000 3,480,052 5.0436 3.883 3.875 3.883 3.875 3.929 890,297 3.9089 0.40%
2019-07-08 0 4.990 4.980 4.990 4.990 5.020 526,500 2,632,740 5.0005 3.867 3.860 3.867 3.867 3.891 679,335 3.8755 -0.40%
2019-07-05 0 5.010 4.980 5.010 4.970 5.050 984,500 4,926,870 5.0044 3.883 3.860 3.883 3.852 3.914 1,270,286 3.8786 0.20%
2019-07-04 0 5.000 4.990 5.000 4.990 5.110 307,000 1,542,217 5.0235 3.875 3.867 3.875 3.867 3.960 396,118 3.8933 0.20%
2019-07-03 0 4.990 4.980 4.990 4.980 5.050 511,000 2,552,800 4.9957 3.867 3.860 3.867 3.860 3.914 659,336 3.8718 0.00%
2019-07-02 0 4.990 4.990 5.000 4.990 5.100 835,478 4,187,273 5.0118 3.867 3.867 3.875 3.867 3.953 1,078,005 3.8843 0.00%
2019-06-28 0 4.990 4.980 4.990 4.980 5.040 1,156,007 5,779,750 4.9998 3.867 3.860 3.867 3.860 3.906 1,491,579 3.8749 -0.20%
2019-06-27 0 5.000 4.990 5.000 4.980 5.080 700,000 3,509,300 5.0133 3.875 3.867 3.875 3.860 3.937 903,200 3.8854 -0.40%
2019-06-26 0 5.020 5.000 5.020 4.990 5.040 429,000 2,150,535 5.0129 3.891 3.875 3.891 3.867 3.906 553,533 3.8851 0.40%
2019-06-25 0 5.000 4.970 5.000 4.960 5.130 1,387,500 6,958,685 5.0153 3.875 3.852 3.875 3.844 3.976 1,790,271 3.8869 -2.34%
2019-06-24 0 5.120 5.080 5.120 5.070 5.300 1,454,000 7,513,200 5.1673 3.968 3.937 3.968 3.929 4.108 1,876,075 4.0047 -2.29%
2019-06-21 0 5.240 5.240 5.250 5.030 5.390 7,563,000 39,459,505 5.2174 4.061 4.061 4.069 3.898 4.177 9,758,430 4.0436 -1.87%
2019-06-20 0 5.340 5.330 5.340 5.340 5.440 135,500 724,950 5.3502 4.139 4.131 4.139 4.139 4.216 174,834 4.1465 0.00%
2019-06-19 0 5.340 5.330 5.340 5.340 5.420 274,500 1,475,250 5.3743 4.139 4.131 4.139 4.139 4.201 354,183 4.1652 0.00%
2019-06-18 0 5.340 5.330 5.340 5.330 5.360 470,000 2,513,015 5.3468 4.139 4.131 4.139 4.131 4.154 606,434 4.1439 -1.11%
2019-06-17 0 5.400 5.350 5.400 5.080 5.690 73,000 394,890 5.4095 4.185 4.146 4.185 3.937 4.410 94,191 4.1924 7.78%
2019-06-14 0 5.010 5.010 5.030 5.010 5.400 267,000 1,418,935 5.3144 3.883 3.883 3.898 3.883 4.185 344,506 4.1187 -6.53%
2019-06-13 0 5.360 5.330 5.360 5.320 5.470 1,244,500 6,664,370 5.3551 4.154 4.131 4.154 4.123 4.239 1,605,760 4.1503 1.13%
2019-06-12 0 5.300 5.290 5.300 5.300 5.480 38,500 205,575 5.3396 4.108 4.100 4.108 4.108 4.247 49,676 4.1383 -0.93%
2019-06-11 0 5.350 5.340 5.350 5.330 5.580 1,174,500 6,372,145 5.4254 4.146 4.139 4.146 4.131 4.325 1,515,440 4.2048 -3.25%
2019-06-10 0 5.530 5.520 5.530 5.530 5.960 176,000 985,480 5.5993 4.286 4.278 4.286 4.286 4.619 227,090 4.3396 -4.66%
2019-06-06 0 5.800 5.780 5.800 5.800 5.800 267,500 1,607,150 6.0080 4.495 4.480 4.495 4.495 4.495 345,151 4.6564 0.00%
2019-06-05 0 5.800 5.770 5.800 5.780 6.130 222,000 1,300,105 5.8563 4.495 4.472 4.495 4.480 4.751 286,443 4.5388 -2.99%
2019-06-04 0 6.070 6.050 6.070 6.050 6.260 55,710 339,764 6.0988 4.634 4.619 4.634 4.619 4.779 72,976 4.6558 -2.88%
2019-06-03 0 6.250 6.180 6.250 6.150 6.250 11,000 68,500 6.2273 4.771 4.718 4.771 4.695 4.771 14,409 4.7539 1.63%
2019-05-31 0 6.150 6.090 6.150 6.120 6.200 24,945,000 127,993,540 5.1310 4.695 4.649 4.695 4.672 4.733 32,676,232 3.9170 1.99%
2019-05-30 0 6.030 6.030 6.040 4.680 6.110 477,500 2,825,010 5.9163 4.603 4.603 4.611 3.573 4.664 625,492 4.5165 0.00%
2019-05-29 0 6.030 5.930 6.030 5.930 6.100 78,000 463,975 5.9484 4.603 4.527 4.603 4.527 4.657 102,175 4.5410 0.00%
2019-05-28 0 6.030 5.940 6.030 5.910 6.180 675,000 4,119,055 6.1023 4.603 4.535 4.603 4.512 4.718 884,204 4.6585 -0.82%
2019-05-27 0 6.080 6.030 6.050 5.950 6.350 750,500 4,691,590 6.2513 4.641 4.603 4.619 4.542 4.848 983,103 4.7722 -2.56%
2019-05-24 0 6.240 - 6.250 6.140 6.340 675,000 4,201,545 6.2245 4.764 - 4.771 4.687 4.840 884,204 4.7518 1.79%
2019-05-23 0 6.130 5.990 6.140 6.120 6.190 693,000 4,262,630 6.1510 4.680 4.573 4.687 4.672 4.725 907,782 4.6957 -1.13%
2019-05-22 0 6.200 6.120 6.220 5.960 6.270 746,500 4,642,210 6.2186 4.733 4.672 4.748 4.550 4.787 977,864 4.7473 0.65%
2019-05-21 0 6.160 6.100 6.210 6.160 6.160 1,500 9,240 6.1600 4.703 4.657 4.741 4.703 4.703 1,965 4.7025 0.00%
2019-05-20 0 6.160 6.160 6.180 6.110 6.290 741,000 4,609,975 6.2213 4.703 4.703 4.718 4.664 4.802 970,659 4.7493 -0.32%
2019-05-17 0 6.180 6.180 6.200 6.170 6.450 618,000 3,911,485 6.3293 4.718 4.718 4.733 4.710 4.924 809,537 4.8318 -1.75%
2019-05-16 0 6.290 5.970 6.290 6.250 6.290 40,000 251,090 6.2773 4.802 4.557 4.802 4.771 4.802 52,397 4.7920 0.64%
2019-05-15 0 6.250 6.180 6.200 6.200 6.350 673,000 4,246,822 6.3103 4.771 4.718 4.733 4.733 4.848 881,584 4.8173 -0.32%
2019-05-14 0 6.270 6.170 6.270 6.200 6.350 689,710 4,327,256 6.2740 4.787 4.710 4.787 4.733 4.848 903,473 4.7896 0.64%
2019-05-10 0 6.230 5.950 6.300 6.200 6.350 676,500 4,222,630 6.2419 4.756 4.542 4.809 4.733 4.848 886,168 4.7650 -0.16%
2019-05-09 0 6.240 6.170 6.240 6.190 6.290 166,000 1,032,020 6.2170 4.764 4.710 4.764 4.725 4.802 217,449 4.7460 -0.95%
2019-05-08 0 6.300 6.260 6.320 6.250 6.390 746,500 4,715,270 6.3165 4.809 4.779 4.825 4.771 4.878 977,864 4.8220 -1.25%
2019-05-07 0 6.380 6.230 6.380 6.220 6.540 685,500 4,320,885 6.3033 4.870 4.756 4.870 4.748 4.993 897,958 4.8119 1.92%
2019-05-06 0 6.260 6.190 6.260 6.040 6.260 69,536 433,591 6.2355 4.779 4.725 4.779 4.611 4.779 91,087 4.7602 0.00%
2019-05-03 0 6.260 6.180 6.260 5.990 6.260 17,000 104,570 6.1512 4.779 4.718 4.779 4.573 4.779 22,269 4.6958 -0.48%
2019-05-02 0 6.290 6.180 6.290 6.200 6.330 29,000 181,070 6.2438 4.802 4.718 4.802 4.733 4.832 37,988 4.7665 -0.16%
2019-04-30 0 6.300 6.250 6.320 6.140 6.330 40,000 251,710 6.2928 4.809 4.771 4.825 4.687 4.832 52,397 4.8039 0.80%
2019-04-29 0 6.250 6.190 6.250 5.950 6.360 6,158,000 37,612,865 6.1080 4.771 4.725 4.771 4.542 4.855 8,066,556 4.6628 1.46%
2019-04-26 0 6.160 6.080 6.160 6.080 6.280 681,000 4,235,325 6.2193 4.703 4.641 4.703 4.641 4.794 892,063 4.7478 -1.44%
2019-04-25 0 6.250 6.210 6.250 6.210 6.360 704,297 4,429,054 6.2886 4.771 4.741 4.771 4.741 4.855 922,581 4.8007 -0.95%
2019-04-24 0 6.310 6.210 6.310 6.220 6.380 29,500 185,555 6.2900 4.817 4.741 4.817 4.748 4.870 38,643 4.8018 -0.47%
2019-04-23 0 6.340 6.240 6.360 6.230 6.380 24,500 154,745 6.3161 4.840 4.764 4.855 4.756 4.870 32,093 4.8217 -0.16%
2019-04-18 0 6.350 6.330 6.350 6.320 6.390 683,000 4,334,035 6.3456 4.848 4.832 4.848 4.825 4.878 894,683 4.8442 0.00%
2019-04-17 0 6.350 6.340 6.370 6.330 6.380 1,074,000 6,841,485 6.3701 4.848 4.840 4.863 4.832 4.870 1,406,866 4.8629 0.32%
2019-04-16 0 6.330 6.320 6.330 6.320 6.380 704,500 4,476,340 6.3539 4.832 4.825 4.832 4.825 4.870 922,846 4.8506 -0.78%
2019-04-15 0 6.380 6.340 6.380 6.270 6.400 311,000 1,986,045 6.3860 4.870 4.840 4.870 4.787 4.886 407,389 4.8751 -0.16%
2019-04-12 0 6.390 6.370 6.390 6.200 6.390 699,000 4,445,135 6.3593 4.878 4.863 4.878 4.733 4.878 915,642 4.8547 0.31%
2019-04-11 0 6.370 6.350 6.390 6.350 6.400 1,058,000 6,759,700 6.3891 4.863 4.848 4.878 4.848 4.886 1,385,907 4.8775 0.00%
2019-04-10 0 6.370 6.370 6.390 6.350 6.420 1,198,000 7,649,600 6.3853 4.863 4.863 4.878 4.848 4.901 1,569,298 4.8745 -0.16%
2019-04-09 0 6.380 6.330 6.380 6.300 6.550 1,164,500 7,462,730 6.4085 4.870 4.832 4.870 4.809 5.000 1,525,415 4.8923 -0.16%
2019-04-08 0 6.390 6.340 6.390 6.350 6.550 975,000 6,259,715 6.4202 4.878 4.840 4.878 4.848 5.000 1,277,183 4.9012 0.00%
2019-04-04 0 6.390 6.360 6.390 6.390 6.400 27,000 172,725 6.3972 4.878 4.855 4.878 4.878 4.886 35,368 4.8836 0.47%
2019-04-03 0 6.360 6.360 6.380 6.300 6.490 227,000 1,451,795 6.3956 4.855 4.855 4.870 4.809 4.954 297,354 4.8824 -0.31%
2019-04-02 0 6.380 6.380 6.470 6.380 6.520 15,000 96,725 6.4483 4.870 4.870 4.939 4.870 4.977 19,649 4.9227 0.00%
2019-04-01 0 6.380 6.330 6.380 6.200 6.660 753,500 4,814,070 6.3889 4.870 4.832 4.870 4.733 5.084 987,033 4.8773 -1.24%
2019-03-29 0 6.460 6.430 6.490 6.390 6.700 1,364,000 8,782,075 6.4385 4.932 4.909 4.954 4.878 5.115 1,786,746 4.9151 -3.87%
2019-03-28 0 6.720 6.610 6.720 6.390 6.720 272,500 1,806,180 6.6282 5.130 5.046 5.130 4.878 5.130 356,956 5.0599 5.16%
2019-03-27 0 6.390 6.390 6.490 6.350 6.540 41,500 267,575 6.4476 4.878 4.878 4.954 4.848 4.993 54,362 4.9221 -0.16%
2019-03-26 0 6.400 6.380 6.470 6.340 6.520 75,500 485,065 6.4247 4.886 4.870 4.939 4.840 4.977 98,900 4.9046 -0.16%
2019-03-25 0 6.410 6.390 6.430 6.330 6.680 373,500 2,408,560 6.4486 4.893 4.878 4.909 4.832 5.100 489,259 4.9229 -2.73%
2019-03-22 0 6.590 6.570 6.590 6.560 6.670 146,500 968,995 6.6143 5.031 5.016 5.031 5.008 5.092 191,905 5.0493 0.30%
2019-03-21 0 6.570 6.540 6.570 6.460 6.700 492,500 3,239,677 6.5780 5.016 4.993 5.016 4.932 5.115 645,141 5.0217 -0.15%
2019-03-20 0 6.580 6.580 6.640 6.420 6.910 1,873,900 12,573,165 6.7096 5.023 5.023 5.069 4.901 5.275 2,454,680 5.1221 -1.20%
2019-03-19 0 6.660 6.660 6.690 6.610 6.880 220,000 1,472,665 6.6939 5.084 5.084 5.107 5.046 5.252 288,185 5.1101 -0.15%
2019-03-18 0 6.670 6.640 6.670 6.670 6.920 327,500 2,212,885 6.7569 5.092 5.069 5.092 5.092 5.283 429,002 5.1582 -3.61%
2019-03-15 0 6.920 6.920 6.930 6.730 6.920 12,506,628 86,448,740 6.9122 5.283 5.283 5.290 5.138 5.283 16,382,822 5.2768 1.32%
2019-03-14 0 6.830 6.820 6.830 6.430 6.950 1,379,500 9,471,620 6.8660 5.214 5.206 5.214 4.909 5.306 1,807,050 5.2415 -0.87%
2019-03-13 0 6.890 6.890 6.900 6.780 7.000 1,128,000 7,785,062 6.9017 5.260 5.260 5.267 5.176 5.344 1,477,602 5.2687 1.32%
2019-03-12 0 6.800 6.760 6.800 6.710 6.870 1,272,000 8,629,300 6.7840 5.191 5.161 5.191 5.122 5.245 1,666,232 5.1789 2.41%
2019-03-11 0 6.640 6.640 6.680 6.550 6.770 1,183,000 7,854,800 6.6397 5.069 5.069 5.100 5.000 5.168 1,549,649 5.0688 -2.64%
2019-03-08 0 6.820 6.820 6.890 6.690 6.910 975,128 6,681,824 6.8523 5.206 5.206 5.260 5.107 5.275 1,277,351 5.2310 0.29%
2019-03-07 0 6.800 6.780 6.800 6.620 6.950 858,000 5,842,790 6.8098 5.191 5.176 5.191 5.054 5.306 1,123,921 5.1986 -0.29%
2019-03-06 0 6.820 6.820 6.890 6.700 6.890 899,474 6,137,797 6.8238 5.206 5.206 5.260 5.115 5.260 1,178,249 5.2093 2.10%
2019-03-05 0 6.680 6.680 6.700 6.550 6.920 1,053,000 7,028,185 6.6744 5.100 5.100 5.115 5.000 5.283 1,379,357 5.0953 -0.89%
2019-03-04 0 6.740 6.740 6.800 6.590 6.800 1,079,500 7,230,680 6.6982 5.145 5.145 5.191 5.031 5.191 1,414,071 5.1134 1.35%
2019-03-01 0 6.650 6.610 6.650 6.500 6.790 1,133,500 7,518,130 6.6327 5.077 5.046 5.077 4.962 5.183 1,484,807 5.0634 1.06%
2019-02-28 0 6.580 6.580 6.620 6.550 6.660 326,500 2,163,945 6.6277 5.023 5.023 5.054 5.000 5.084 427,693 5.0596 1.86%
2019-02-27 0 6.460 6.330 6.460 6.440 6.510 91,000 589,955 6.4830 4.932 4.832 4.932 4.916 4.970 119,204 4.9491 0.31%
2019-02-26 0 6.440 6.430 6.440 6.210 6.450 608,000 3,874,335 6.3723 4.916 4.909 4.916 4.741 4.924 796,438 4.8646 -0.16%
2019-02-25 0 6.450 6.430 6.450 6.410 6.700 797,000 5,239,565 6.5741 4.924 4.909 4.924 4.893 5.115 1,044,015 5.0187 -1.53%
2019-02-22 0 6.550 6.540 6.550 6.410 6.600 130,350 857,892 6.5814 5.000 4.993 5.000 4.893 5.038 170,750 5.0243 -0.91%
2019-02-21 0 6.610 6.600 6.610 6.510 6.650 1,122,500 7,404,947 6.5968 5.046 5.038 5.046 4.970 5.077 1,470,398 5.0360 -0.30%
2019-02-20 0 6.630 6.590 6.630 6.550 6.860 1,213,500 8,043,545 6.6284 5.061 5.031 5.061 5.000 5.237 1,589,601 5.0601 0.00%
2019-02-19 0 6.630 6.600 6.630 6.500 6.650 852,500 5,636,625 6.6119 5.061 5.038 5.061 4.962 5.077 1,116,716 5.0475 -0.30%
2019-02-18 0 6.650 6.650 6.680 6.470 6.700 1,930,850 12,735,967 6.5960 5.077 5.077 5.100 4.939 5.115 2,529,281 5.0354 3.10%
2019-02-15 0 6.450 6.420 6.450 6.430 6.520 700,000 4,540,655 6.4867 4.924 4.901 4.924 4.909 4.977 916,952 4.9519 -1.38%
2019-02-14 0 6.540 6.420 6.540 6.400 6.570 1,133,000 7,379,665 6.5134 4.993 4.901 4.993 4.886 5.016 1,484,152 4.9723 0.93%
2019-02-13 0 6.480 6.430 6.490 6.380 6.520 1,119,000 7,265,505 6.4929 4.947 4.909 4.954 4.870 4.977 1,465,813 4.9566 -0.15%
2019-02-12 0 6.490 6.450 6.490 6.400 6.690 682,170 4,459,479 6.5372 4.954 4.924 4.954 4.886 5.107 893,596 4.9905 -2.99%
2019-02-11 0 6.690 6.620 6.700 6.620 6.800 51,474 343,680 6.6768 5.107 5.054 5.115 5.054 5.191 67,427 5.0970 -3.04%
2019-02-08 0 6.900 6.770 6.900 6.360 6.950 153,582 1,030,680 6.7109 5.267 5.168 5.267 4.855 5.306 201,182 5.1231 4.07%
2019-02-04 0 6.630 6.490 6.650 6.450 6.630 10,500 68,750 6.5476 5.061 4.954 5.077 4.924 5.061 13,754 4.9984 2.79%
2019-02-01 0 6.450 6.400 6.450 6.400 6.520 775,000 5,025,970 6.4851 4.924 4.886 4.924 4.886 4.977 1,015,197 4.9507 -0.15%
2019-01-31 0 6.460 6.330 6.550 6.300 6.520 60,500 392,690 6.4907 4.932 4.832 5.000 4.809 4.977 79,251 4.9550 1.25%
2019-01-30 0 6.380 6.380 6.430 6.290 6.440 145,000 928,575 6.4040 4.870 4.870 4.909 4.802 4.916 189,940 4.8888 -0.93%
2019-01-29 0 6.440 6.360 6.440 6.350 6.580 342,000 2,198,800 6.4292 4.916 4.855 4.916 4.848 5.023 447,996 4.9081 0.31%
2019-01-28 0 6.420 6.360 6.420 6.380 6.550 718,000 4,661,085 6.4918 4.901 4.855 4.901 4.870 5.000 940,531 4.9558 -0.16%
2019-01-25 0 6.430 6.380 6.430 6.370 6.690 767,500 4,977,597 6.4855 4.909 4.870 4.909 4.863 5.107 1,005,372 4.9510 1.26%
2019-01-24 0 6.350 6.350 6.400 6.350 6.680 740,000 4,758,345 6.4302 4.848 4.848 4.886 4.848 5.100 969,349 4.9088 -0.31%
2019-01-23 0 6.370 6.370 6.410 6.280 6.430 685,000 4,371,165 6.3813 4.863 4.863 4.893 4.794 4.909 897,303 4.8714 -0.47%
2019-01-22 0 6.400 6.370 6.380 6.290 6.420 724,500 4,637,375 6.4008 4.886 4.863 4.870 4.802 4.901 949,045 4.8864 -0.16%
2019-01-21 0 6.410 6.380 6.390 6.280 6.470 782,000 4,995,730 6.3884 4.893 4.870 4.878 4.794 4.939 1,024,366 4.8769 1.10%
2019-01-18 0 6.340 6.340 6.370 6.340 6.630 718,000 4,594,180 6.3986 4.840 4.840 4.863 4.840 5.061 940,531 4.8847 -0.31%
2019-01-17 0 6.360 6.220 6.360 6.150 6.550 1,462,000 9,312,650 6.3698 4.855 4.748 4.855 4.695 5.000 1,915,119 4.8627 -2.00%
2019-01-16 0 6.490 6.390 6.490 6.220 6.500 64,500 415,905 6.4481 4.954 4.878 4.954 4.748 4.962 84,491 4.9225 0.15%
2019-01-15 0 6.480 6.480 6.540 6.400 6.540 719,500 4,674,525 6.4969 4.947 4.947 4.993 4.886 4.993 942,495 4.9597 -0.46%
2019-01-14 0 6.510 6.450 6.510 6.450 6.550 113,500 738,350 6.5053 4.970 4.924 4.970 4.924 5.000 148,677 4.9661 -0.61%
2019-01-11 0 6.550 6.550 6.560 6.400 6.600 571,170 3,709,871 6.4952 5.000 5.000 5.008 4.886 5.038 748,193 4.9584 1.24%
2019-01-10 0 6.470 6.420 6.470 6.400 6.690 1,033,180 6,694,296 6.4793 4.939 4.901 4.939 4.886 5.107 1,353,395 4.9463 0.31%
2019-01-09 0 6.450 6.450 6.480 6.270 6.850 730,000 4,742,660 6.4968 4.924 4.924 4.947 4.787 5.229 956,250 4.9596 0.94%
2019-01-08 0 6.390 6.320 6.390 6.240 6.390 448,170 2,843,306 6.3443 4.878 4.825 4.878 4.764 4.878 587,072 4.8432 2.40%
2019-01-07 0 6.240 6.240 6.350 6.120 6.540 818,000 5,139,605 6.2831 4.764 4.764 4.848 4.672 4.993 1,071,524 4.7965 -3.26%
2019-01-04 0 6.450 6.400 6.450 6.170 6.450 120,680 768,810 6.3706 4.924 4.886 4.924 4.710 4.924 158,082 4.8633 1.74%
2019-01-03 0 6.340 6.330 6.340 6.080 6.420 131,000 826,000 6.3053 4.840 4.832 4.840 4.641 4.901 171,601 4.8135 -2.16%
2019-01-02 0 6.480 6.420 6.500 6.400 6.690 79,144 513,234 6.4848 4.947 4.901 4.962 4.886 5.107 103,673 4.9505 -4.14%
2018-12-31 0 6.760 6.540 6.760 6.440 6.760 1,500 9,970 6.6467 5.161 4.993 5.161 4.916 5.161 1,965 5.0741 4.97%
2018-12-28 0 6.440 6.440 6.460 6.440 6.550 65,000 423,240 6.5114 4.916 4.916 4.932 4.916 5.000 85,146 4.9708 -2.28%
2018-12-27 0 6.590 6.540 6.590 6.540 6.750 67,500 446,555 6.6156 5.031 4.993 5.031 4.993 5.153 88,420 5.0504 -2.23%
2018-12-24 0 6.740 6.740 6.750 6.550 6.740 176,180 1,186,125 6.7325 5.145 5.145 5.153 5.000 5.145 230,784 5.1396 0.00%
2018-12-21 0 6.740 6.740 6.750 6.550 7.140 16,509,994 111,315,274 6.7423 5.145 5.145 5.153 5.000 5.451 21,626,955 5.1471 -5.34%
2018-12-20 0 7.120 7.120 7.220 7.080 7.270 1,858,500 13,324,545 7.1695 5.435 5.435 5.512 5.405 5.550 2,434,507 5.4732 -0.28%
2018-12-19 0 7.140 7.140 7.170 7.030 7.240 2,028,500 14,544,722 7.1702 5.451 5.451 5.474 5.367 5.527 2,657,195 5.4737 2.15%
2018-12-18 0 6.990 6.970 6.990 6.970 7.100 1,858,000 13,089,747 7.0451 5.336 5.321 5.336 5.321 5.420 2,433,852 5.3782 0.00%
2018-12-17 0 6.990 6.900 6.990 6.870 7.110 1,113,500 7,771,605 6.9794 5.336 5.267 5.336 5.245 5.428 1,458,608 5.3281 3.10%
2018-12-14 0 6.780 6.780 6.800 6.640 7.060 1,212,000 8,271,452 6.8246 5.176 5.176 5.191 5.069 5.390 1,587,637 5.2099 -2.87%
2018-12-13 0 6.980 6.920 6.980 6.740 7.000 1,463,000 10,153,515 6.9402 5.329 5.283 5.329 5.145 5.344 1,916,429 5.2981 2.35%
2018-12-12 0 6.820 6.790 6.820 6.760 6.990 1,268,000 8,713,100 6.8715 5.206 5.183 5.206 5.161 5.336 1,660,993 5.2457 -0.44%
2018-12-11 0 6.850 6.830 6.850 6.440 6.990 978,500 6,540,907 6.6846 5.229 5.214 5.229 4.916 5.336 1,281,768 5.1030 5.87%
2018-12-10 0 6.470 6.470 6.530 6.380 6.550 1,439,000 9,306,805 6.4676 4.939 4.939 4.985 4.870 5.000 1,884,991 4.9373 0.31%
2018-12-07 0 6.450 6.450 6.480 6.320 6.590 10,952,000 70,499,585 6.4371 4.924 4.924 4.947 4.825 5.031 14,346,366 4.9141 0.78%
2018-12-06 0 6.400 6.300 6.400 6.230 6.450 93,500 595,855 6.3728 4.886 4.809 4.886 4.756 4.924 122,479 4.8650 1.11%
2018-12-05 0 6.330 6.330 6.350 6.200 6.490 870,450 5,558,589 6.3859 4.832 4.832 4.848 4.733 4.954 1,140,230 4.8750 -2.47%
2018-12-04 0 6.490 6.490 6.580 6.400 6.600 35,500 231,020 6.5076 4.954 4.954 5.023 4.886 5.038 46,503 4.9679 -2.11%
2018-12-03 0 6.630 6.440 6.630 6.360 6.690 83,000 548,865 6.6128 5.061 4.916 5.061 4.855 5.107 108,724 5.0482 -0.15%
2018-11-30 0 6.640 6.630 6.640 6.640 6.800 29,500 196,875 6.6737 5.069 5.061 5.069 5.069 5.191 38,643 5.0947 -0.45%
2018-11-29 0 6.670 6.620 6.670 6.620 6.800 103,500 691,175 6.6780 5.092 5.054 5.092 5.054 5.191 135,578 5.0980 0.15%
2018-11-28 0 6.660 6.660 6.680 6.580 6.750 195,000 1,306,175 6.6983 5.084 5.084 5.100 5.023 5.153 255,437 5.1135 0.00%
2018-11-27 0 6.660 6.640 6.660 6.640 6.780 86,500 577,230 6.6732 5.084 5.069 5.084 5.069 5.176 113,309 5.0943 -2.06%
2018-11-26 0 6.800 6.630 6.800 6.400 6.900 1,997,000 13,433,950 6.7271 5.191 5.061 5.191 4.886 5.267 2,615,933 5.1354 4.78%
2018-11-23 0 6.490 6.470 6.490 6.390 6.490 93,500 604,095 6.4609 4.954 4.939 4.954 4.878 4.954 122,479 4.9323 0.93%
2018-11-22 0 6.430 6.400 6.430 6.390 6.460 30,500 196,470 6.4416 4.909 4.886 4.909 4.878 4.932 39,953 4.9175 -0.31%
2018-11-21 0 6.450 6.400 6.450 6.380 6.530 395,000 2,543,715 6.4398 4.924 4.886 4.924 4.870 4.985 517,423 4.9161 -0.31%
2018-11-20 0 6.470 6.470 6.480 6.270 6.490 416,000 2,654,030 6.3799 4.939 4.939 4.947 4.787 4.954 544,931 4.8704 0.62%
2018-11-19 0 6.430 6.400 6.430 6.220 6.500 47,500 303,465 6.3887 4.909 4.886 4.909 4.748 4.962 62,222 4.8772 0.16%
2018-11-16 0 6.420 6.250 6.420 6.230 6.420 312,000 1,983,540 6.3575 4.901 4.771 4.901 4.756 4.901 408,699 4.8533 0.63%
2018-11-15 0 6.380 6.370 6.380 6.190 6.380 505,000 3,194,960 6.3267 4.870 4.863 4.870 4.725 4.870 661,515 4.8298 1.27%
2018-11-14 0 6.300 6.260 6.300 6.180 6.480 770,000 4,889,300 6.3497 4.809 4.779 4.809 4.718 4.947 1,008,647 4.8474 1.94%
2018-11-13 0 6.180 6.180 6.200 6.110 6.200 321,500 1,982,860 6.1675 4.718 4.718 4.733 4.664 4.733 421,143 4.7083 0.00%
2018-11-12 0 6.180 6.150 6.180 6.150 6.190 422,000 2,604,700 6.1723 4.718 4.695 4.718 4.695 4.725 552,791 4.7119 0.00%
2018-11-09 0 6.180 6.170 6.180 6.150 6.200 431,000 2,665,045 6.1834 4.718 4.710 4.718 4.695 4.733 564,580 4.7204 -0.32%
2018-11-08 0 6.200 6.160 6.200 6.140 6.250 98,000 606,040 6.1841 4.733 4.703 4.733 4.687 4.771 128,373 4.7209 0.32%
2018-11-07 0 6.180 6.140 6.180 6.150 6.200 401,500 2,483,060 6.1845 4.718 4.687 4.718 4.695 4.733 525,937 4.7212 0.00%
2018-11-06 0 6.180 6.130 6.180 6.140 6.220 432,500 2,674,930 6.1848 4.718 4.680 4.718 4.687 4.748 566,545 4.7215 -0.16%
2018-11-05 0 6.190 6.150 6.190 6.130 6.220 432,500 2,679,760 6.1960 4.725 4.695 4.725 4.680 4.748 566,545 4.7300 0.00%
2018-11-02 0 6.190 6.140 6.190 6.120 6.250 406,500 2,515,200 6.1875 4.725 4.687 4.725 4.672 4.771 532,487 4.7235 -0.16%
2018-11-01 0 6.200 6.150 6.200 6.120 6.240 426,000 2,644,030 6.2066 4.733 4.695 4.733 4.672 4.764 558,031 4.7381 -0.48%
2018-10-31 0 6.230 6.130 6.230 6.120 6.230 124,000 767,355 6.1883 4.756 4.680 4.756 4.672 4.756 162,431 4.7242 -0.32%
2018-10-30 0 6.250 6.120 6.250 6.120 6.250 109,500 678,260 6.1942 4.771 4.672 4.771 4.672 4.771 143,437 4.7286 1.13%
2018-10-29 0 6.180 6.110 6.200 6.120 6.210 87,000 537,785 6.1814 4.718 4.664 4.733 4.672 4.741 113,964 4.7189 0.00%
2018-10-26 0 6.180 6.110 6.180 6.110 6.200 432,500 2,668,425 6.1698 4.718 4.664 4.718 4.664 4.733 566,545 4.7100 -0.32%
2018-10-25 0 6.200 6.200 6.400 6.020 6.200 162,500 1,001,185 6.1611 4.733 4.733 4.886 4.596 4.733 212,864 4.7034 0.65%
2018-10-24 0 6.160 6.120 6.170 6.090 6.180 405,000 2,493,110 6.1558 4.703 4.672 4.710 4.649 4.718 530,522 4.6994 0.16%
2018-10-23 0 6.150 6.100 6.150 6.110 6.200 159,000 980,420 6.1662 4.695 4.657 4.695 4.664 4.733 208,279 4.7072 -0.81%
2018-10-22 0 6.200 6.110 6.200 6.130 6.200 386,000 2,390,475 6.1929 4.733 4.664 4.733 4.680 4.733 505,633 4.7277 0.16%
2018-10-19 0 6.190 6.110 6.190 6.110 6.200 520,000 3,208,070 6.1694 4.725 4.664 4.725 4.664 4.733 681,164 4.7097 0.00%
2018-10-18 0 6.190 6.120 6.190 6.090 6.190 384,500 2,372,965 6.1716 4.725 4.672 4.725 4.649 4.725 503,669 4.7114 0.32%
2018-10-16 0 6.170 6.170 6.180 5.960 6.180 471,500 2,901,840 6.1545 4.710 4.710 4.718 4.550 4.718 617,633 4.6983 -0.16%
2018-10-15 0 6.180 6.090 6.190 6.080 6.190 641,000 3,950,475 6.1630 4.718 4.649 4.725 4.641 4.725 839,666 4.7048 1.48%
2018-10-12 0 6.090 6.090 6.190 6.080 6.180 435,000 2,686,130 6.1750 4.649 4.649 4.725 4.641 4.718 569,820 4.7140 -1.62%
2018-10-11 0 6.190 6.160 6.190 5.950 6.190 502,000 3,074,870 6.1252 4.725 4.703 4.725 4.542 4.725 657,585 4.6760 0.49%
2018-10-10 0 6.160 6.050 6.170 6.050 6.180 386,000 2,379,220 6.1638 4.703 4.619 4.710 4.619 4.718 505,633 4.7054 0.49%
2018-10-09 0 6.130 6.120 6.140 6.040 6.150 464,500 2,843,910 6.1225 4.680 4.672 4.687 4.611 4.695 608,463 4.6739 0.49%
2018-10-08 0 6.100 6.000 6.100 5.950 6.180 669,500 4,098,855 6.1223 4.657 4.580 4.657 4.542 4.718 876,999 4.6737 -1.29%
2018-10-05 0 6.180 6.050 6.180 6.160 6.180 215,500 1,330,025 6.1718 4.718 4.619 4.718 4.703 4.718 282,290 4.7116 0.00%
2018-10-04 0 6.180 6.080 6.180 6.110 6.180 173,500 1,070,435 6.1697 4.718 4.641 4.718 4.664 4.718 227,273 4.7099 0.00%
2018-10-03 0 6.180 6.100 6.180 6.090 6.180 265,000 1,635,565 6.1719 4.718 4.657 4.718 4.649 4.718 347,132 4.7117 0.00%
2018-10-02 0 6.180 6.050 6.180 6.060 6.180 261,500 1,611,985 6.1644 4.718 4.619 4.718 4.626 4.718 342,547 4.7059 0.00%
2018-09-28 0 6.180 6.150 6.180 6.150 6.180 460,500 2,844,125 6.1762 4.718 4.695 4.718 4.695 4.718 603,223 4.7149 0.00%
2018-09-27 0 6.180 6.160 6.180 6.150 6.190 496,500 3,066,725 6.1767 4.718 4.703 4.718 4.695 4.725 650,381 4.7153 0.00%
2018-09-26 0 6.180 6.160 6.180 6.080 6.180 432,000 2,659,100 6.1553 4.718 4.703 4.718 4.641 4.718 565,890 4.6990 2.66%
2018-09-24 0 6.020 5.950 6.020 6.020 6.190 36,500 222,865 6.1059 4.596 4.542 4.596 4.596 4.725 47,812 4.6612 -3.22%
2018-09-21 0 6.220 6.190 6.230 6.090 6.310 147,370 914,664 6.2066 4.748 4.725 4.756 4.649 4.817 193,045 4.7381 0.81%
2018-09-20 0 6.170 6.150 6.170 6.100 6.250 597,000 3,703,885 6.2042 4.710 4.695 4.710 4.657 4.771 782,029 4.7363 1.65%
2018-09-19 0 6.070 6.030 6.070 5.950 6.230 553,500 3,359,990 6.0704 4.634 4.603 4.634 4.542 4.756 725,047 4.6342 -2.10%
2018-09-18 0 6.200 6.130 6.200 6.000 6.350 708,000 4,340,220 6.1303 4.733 4.680 4.733 4.580 4.848 927,431 4.6798 0.00%
2018-09-17 0 6.200 6.200 6.320 5.580 6.380 139,000 870,175 6.2603 4.733 4.733 4.825 4.260 4.870 182,080 4.7791 -2.82%
2018-09-14 0 6.380 6.350 6.380 6.370 6.420 6,500 41,495 6.3838 4.870 4.848 4.870 4.863 4.901 8,515 4.8734 0.00%
2018-09-13 0 6.380 6.150 6.380 6.090 6.400 34,500 213,210 6.1800 4.870 4.695 4.870 4.649 4.886 45,193 4.7178 -0.31%
2018-09-12 0 6.400 6.400 6.420 6.050 6.400 182,500 1,141,910 6.2570 4.886 4.886 4.901 4.619 4.886 239,062 4.7766 8.29%
2018-09-11 0 5.910 5.900 6.110 5.770 6.140 20,500 121,805 5.9417 4.512 4.504 4.664 4.405 4.687 26,854 4.5359 -3.90%
2018-09-10 0 6.150 6.150 6.270 6.150 6.290 420,000 2,636,155 6.2766 4.695 4.695 4.787 4.695 4.802 550,171 4.7915 -2.38%
2018-09-07 0 6.300 6.060 6.300 6.060 6.330 653,000 4,098,235 6.2760 4.809 4.626 4.809 4.626 4.832 855,385 4.7911 0.00%
2018-09-06 0 6.300 6.090 6.300 6.150 6.350 846,500 5,310,925 6.2740 4.809 4.649 4.809 4.695 4.848 1,108,857 4.7896 -0.79%
2018-09-05 0 6.350 6.250 6.350 6.200 6.400 441,000 2,795,645 6.3393 4.848 4.771 4.848 4.733 4.886 577,680 4.8394 0.79%
2018-09-04 0 6.300 6.090 6.300 6.150 6.300 868,000 5,433,880 6.2602 4.809 4.649 4.809 4.695 4.809 1,137,020 4.7791 0.00%
2018-09-03 0 6.300 6.240 6.300 6.030 6.350 1,188,000 7,454,870 6.2751 4.809 4.764 4.809 4.603 4.848 1,556,198 4.7904 0.00%
2018-08-31 0 6.300 6.400 6.500 6.200 6.490 876,000 5,483,490 6.2597 4.809 4.886 4.962 4.733 4.954 1,147,500 4.7786 -1.56%
2018-08-30 0 6.400 6.010 6.500 6.020 6.400 93,500 585,540 6.2625 4.886 4.588 4.962 4.596 4.886 122,479 4.7808 3.39%
2018-08-29 0 6.190 5.780 6.190 5.980 6.190 12,000 74,165 6.1804 4.725 4.412 4.725 4.565 4.725 15,719 4.7181 0.00%
2018-08-28 0 6.190 5.980 6.150 6.200 6.300 382,000 2,385,965 6.2460 4.725 4.565 4.695 4.733 4.809 500,394 4.7682 -0.16%
2018-08-27 0 6.200 6.120 6.200 5.970 6.220 472,500 2,934,475 6.2105 4.733 4.672 4.733 4.557 4.748 618,942 4.7411 0.16%
2018-08-24 0 6.190 5.770 6.190 6.190 6.230 385,500 2,395,510 6.2140 4.725 4.405 4.725 4.725 4.756 504,978 4.7438 -0.80%
2018-08-23 0 6.240 5.770 6.240 6.250 6.290 380,000 2,386,820 6.2811 4.764 4.405 4.764 4.771 4.802 497,774 4.7950 -0.95%
2018-08-22 0 6.300 6.000 6.310 6.300 6.330 380,500 2,400,840 6.3097 4.809 4.580 4.817 4.809 4.832 498,429 4.8168 0.32%
2018-08-21 0 6.280 6.200 6.280 6.280 6.290 14,000 87,950 6.2821 4.794 4.733 4.794 4.794 4.802 18,339 4.7958 -0.16%
2018-08-20 0 6.290 6.100 6.300 5.580 6.350 918,000 5,812,320 6.3315 4.802 4.657 4.809 4.260 4.848 1,202,517 4.8335 -0.94%
2018-08-17 0 6.350 6.250 6.350 6.280 6.400 38,000 239,855 6.3120 4.848 4.771 4.848 4.794 4.886 49,777 4.8186 -0.78%
2018-08-16 0 6.400 6.350 6.400 6.350 6.400 36,000 229,865 6.3851 4.886 4.848 4.886 4.848 4.886 47,158 4.8744 0.00%
2018-08-15 0 6.400 6.400 6.410 6.340 6.400 51,500 327,870 6.3664 4.886 4.886 4.893 4.840 4.886 67,461 4.8601 0.00%
2018-08-14 0 6.400 6.350 6.400 6.350 6.420 387,500 2,480,800 6.4021 4.886 4.848 4.886 4.848 4.901 507,598 4.8873 -0.31%
2018-08-13 0 6.420 6.380 6.420 6.310 6.570 909,500 5,831,860 6.4122 4.901 4.870 4.901 4.817 5.016 1,191,382 4.8950 0.31%
2018-08-10 0 6.400 6.320 6.400 6.300 6.400 40,000 253,715 6.3429 4.886 4.825 4.886 4.809 4.886 52,397 4.8421 1.11%
2018-08-09 0 6.330 6.090 6.330 6.300 6.390 8,500 53,845 6.3347 4.832 4.649 4.832 4.809 4.878 11,134 4.8359 -0.94%
2018-08-08 0 6.390 6.320 6.390 6.350 6.390 12,500 79,755 6.3804 4.878 4.825 4.878 4.848 4.878 16,374 4.8708 0.16%
2018-08-07 0 6.380 6.380 6.400 6.200 6.400 23,000 146,680 6.3774 4.870 4.870 4.886 4.733 4.886 30,128 4.8685 0.95%
2018-08-06 0 6.320 6.320 6.400 6.300 6.420 432,500 2,770,270 6.4052 4.825 4.825 4.886 4.809 4.901 566,545 4.8898 -1.25%
2018-08-03 0 6.400 6.010 6.400 5.580 6.420 1,252,000 8,010,925 6.3985 4.886 4.588 4.886 4.260 4.901 1,640,034 4.8846 0.00%
2018-08-02 0 6.400 6.400 6.450 6.400 6.450 521,000 3,334,625 6.4004 4.886 4.886 4.924 4.886 4.924 682,474 4.8861 -0.78%
2018-08-01 0 6.450 6.410 6.450 6.400 6.470 396,500 2,551,470 6.4350 4.924 4.893 4.924 4.886 4.939 519,388 4.9125 0.00%
2018-07-31 0 6.450 6.420 6.450 6.400 6.450 424,000 2,720,160 6.4155 4.924 4.901 4.924 4.886 4.924 555,411 4.8976 0.62%
2018-07-30 0 6.410 6.410 6.440 6.400 6.420 421,000 2,701,640 6.4172 4.893 4.893 4.916 4.886 4.901 551,481 4.8989 -0.47%
2018-07-27 0 6.440 6.440 6.450 6.400 6.430 454,000 2,911,975 6.4140 4.916 4.916 4.924 4.886 4.909 594,709 4.8965 0.62%
2018-07-26 0 6.400 6.400 6.460 6.200 6.500 64,500 410,897 6.3705 4.886 4.886 4.932 4.733 4.962 84,491 4.8632 -0.93%
2018-07-25 0 6.460 6.440 6.460 6.450 6.480 31,500 203,450 6.4587 4.932 4.916 4.932 4.924 4.947 41,263 4.9306 0.00%
2018-07-24 0 6.460 6.450 6.460 6.400 6.460 46,000 296,075 6.4364 4.932 4.924 4.932 4.886 4.932 60,257 4.9136 0.62%
2018-07-23 0 6.420 6.400 6.420 6.400 6.420 43,500 278,545 6.4033 4.901 4.886 4.901 4.886 4.901 56,982 4.8883 0.00%
2018-07-20 0 6.420 6.400 6.420 6.350 6.610 109,000 708,030 6.4957 4.901 4.886 4.901 4.848 5.046 142,782 4.9588 0.31%
2018-07-19 0 6.400 6.400 6.410 6.400 6.400 446,000 2,854,400 6.4000 4.886 4.886 4.893 4.886 4.886 584,229 4.8858 0.00%
2018-07-18 0 6.400 6.400 6.410 6.400 6.400 448,500 2,870,400 6.4000 4.886 4.886 4.893 4.886 4.886 587,504 4.8858 0.00%
2018-07-17 0 6.400 6.400 6.410 6.390 6.410 428,000 2,739,200 6.4000 4.886 4.886 4.893 4.878 4.893 560,651 4.8858 0.00%
2018-07-16 0 6.400 6.400 6.410 6.400 6.400 552,500 3,536,000 6.4000 4.886 4.886 4.893 4.886 4.886 723,737 4.8858 0.00%
2018-07-13 0 6.400 6.400 6.410 6.400 6.410 471,000 3,014,940 6.4011 4.886 4.886 4.893 4.886 4.893 616,978 4.8866 0.00%
2018-07-12 0 6.400 6.400 6.420 6.400 6.420 469,500 3,005,455 6.4014 4.886 4.886 4.901 4.886 4.901 615,013 4.8868 0.00%
2018-07-11 0 6.400 6.400 6.410 6.400 6.400 675,000 4,320,000 6.4000 4.886 4.886 4.893 4.886 4.886 884,204 4.8858 0.00%
2018-07-10 0 6.400 6.400 6.410 6.400 6.400 488,000 3,123,200 6.4000 4.886 4.886 4.893 4.886 4.886 639,246 4.8858 0.00%
2018-07-09 0 6.400 6.400 6.410 6.400 6.410 689,000 4,409,605 6.4000 4.886 4.886 4.893 4.886 4.893 902,543 4.8858 0.00%
2018-07-06 0 6.400 6.400 6.410 6.400 6.420 76,500 489,635 6.4005 4.886 4.886 4.893 4.886 4.901 100,210 4.8861 0.00%
2018-07-05 0 6.400 6.400 6.410 6.390 6.420 263,500 1,687,385 6.4037 4.886 4.886 4.893 4.878 4.901 345,167 4.8886 0.00%
2018-07-04 0 6.400 6.400 6.410 6.400 6.410 340,000 2,176,010 6.4000 4.886 4.886 4.893 4.886 4.893 445,377 4.8858 0.00%
2018-07-03 0 6.400 6.400 6.410 6.390 6.420 287,000 1,837,030 6.4008 4.886 4.886 4.893 4.878 4.901 375,950 4.8864 0.00%
2018-06-29 0 6.400 6.400 6.410 6.400 6.420 369,000 2,361,690 6.4002 4.886 4.886 4.893 4.886 4.901 483,365 4.8859 0.00%
2018-06-28 0 6.400 6.400 6.410 6.400 6.410 540,000 3,456,500 6.4009 4.886 4.886 4.893 4.886 4.893 707,363 4.8865 -0.16%
2018-06-27 0 6.410 6.410 6.420 6.390 6.420 1,640,500 10,501,435 6.4014 4.893 4.893 4.901 4.878 4.901 2,148,942 4.8868 0.00%
2018-06-26 0 6.410 6.410 6.420 6.390 6.480 18,931,000 120,560,835 6.3684 4.893 4.893 4.901 4.878 4.947 24,798,307 4.8617

Webb-site Database - Powered By Linux Group

Back to top