Haosen Fintech Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03848  2017-07-21    
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
2026-09-18 0 2.050 2.050 - 2.050 2.110 409,000 862,930 2.1099 2.050 2.050 - 2.050 2.110 409,000 2.1099 0.00%
2026-09-17 0 2.050 2.050 - 2.050 2.110 403,000 850,270 2.1099 2.050 2.050 - 2.050 2.110 403,000 2.1099 -0.49%
2026-09-16 0 2.060 2.060 - 2.060 2.110 409,000 862,940 2.1099 2.060 2.060 - 2.060 2.110 409,000 2.1099 0.49%
2026-09-15 0 2.050 2.050 - 2.050 2.110 403,000 850,210 2.1097 2.050 2.050 - 2.050 2.110 403,000 2.1097 0.00%
2026-09-14 0 2.050 2.050 - 1.950 2.110 417,000 878,630 2.1070 2.050 2.050 - 1.950 2.110 417,000 2.1070 -0.49%
2026-09-11 0 2.060 2.060 - 2.060 2.120 401,000 850,060 2.1199 2.060 2.060 - 2.060 2.120 401,000 2.1199 0.00%
2026-09-10 0 2.060 2.060 - 2.060 2.130 408,000 868,970 2.1298 2.060 2.060 - 2.060 2.130 408,000 2.1298 -0.48%
2026-09-09 0 2.070 2.070 - 2.070 2.120 382,000 809,790 2.1199 2.070 2.070 - 2.070 2.120 382,000 2.1199 0.49%
2026-09-08 0 2.060 2.060 - 2.060 2.120 408,000 864,900 2.1199 2.060 2.060 - 2.060 2.120 408,000 2.1199 -0.96%
2026-09-07 0 2.080 2.080 - 2.080 2.120 382,000 809,800 2.1199 2.080 2.080 - 2.080 2.120 382,000 2.1199 -1.89%
2026-09-04 0 2.120 2.120 - 2.120 2.120 408,000 864,960 2.1200 2.120 2.120 - 2.120 2.120 408,000 2.1200 2.91%
2026-09-03 0 2.060 2.060 - 2.060 2.130 381,000 811,390 2.1296 2.060 2.060 - 2.060 2.130 381,000 2.1296 -0.96%
2026-09-02 0 2.080 2.140 - 2.080 2.130 457,000 973,360 2.1299 2.080 2.140 - 2.080 2.130 457,000 2.1299 0.00%
2026-09-01 0 2.080 2.080 - 2.080 2.130 380,000 809,350 2.1299 2.080 2.080 - 2.080 2.130 380,000 2.1299 0.00%
2026-08-31 0 2.080 2.080 - 2.080 2.140 656,000 1,403,780 2.1399 2.080 2.080 - 2.080 2.140 656,000 2.1399 -0.95%
2026-08-28 0 2.100 2.100 - 2.100 2.150 1,103,000 2,371,350 2.1499 2.100 2.100 - 2.100 2.150 1,103,000 2.1499 -0.47%
2026-08-27 0 2.110 2.110 - 2.110 2.150 657,000 1,412,510 2.1499 2.110 2.110 - 2.110 2.150 657,000 2.1499 -0.47%
2026-08-26 0 2.120 2.180 - 2.120 2.150 714,000 1,534,350 2.1489 2.120 2.180 - 2.120 2.150 714,000 2.1489 0.00%
2026-08-25 0 2.120 2.120 - 2.120 2.150 681,000 1,464,120 2.1500 2.120 2.120 - 2.120 2.150 681,000 2.1500 -1.40%
2026-08-24 0 2.150 2.150 - 2.150 2.150 394,000 847,100 2.1500 2.150 2.150 - 2.150 2.150 394,000 2.1500 0.00%
2026-08-21 0 2.150 2.150 - 2.150 2.200 447,000 983,350 2.1999 2.150 2.150 - 2.150 2.200 447,000 2.1999 -2.27%
2026-08-20 0 2.200 2.200 - 2.200 2.225 394,000 876,625 2.2249 2.200 2.200 - 2.200 2.225 394,000 2.2249 -1.12%
2026-08-19 0 2.225 2.220 2.305 2.225 2.290 451,000 1,032,530 2.2894 2.225 2.220 2.305 2.225 2.290 451,000 2.2894 -3.26%
2026-08-18 0 2.300 2.300 - 2.300 2.300 394,000 906,200 2.3000 2.300 2.300 - 2.300 2.300 394,000 2.3000 -2.13%
2026-08-17 0 2.350 2.350 - 2.350 2.350 429,000 1,008,150 2.3500 2.350 2.350 - 2.350 2.350 429,000 2.3500 4.44%
2026-08-14 0 2.250 2.250 - 2.250 2.350 425,000 998,650 2.3498 2.250 2.250 - 2.250 2.350 425,000 2.3498 -4.26%
2026-08-13 0 2.350 2.350 - 2.350 2.350 431,000 1,012,850 2.3500 2.350 2.350 - 2.350 2.350 431,000 2.3500 0.00%
2026-08-12 0 2.350 2.350 - 2.350 2.350 456,000 1,071,600 2.3500 2.350 2.350 - 2.350 2.350 456,000 2.3500 -1.26%
2026-08-11 0 2.380 2.380 - 2.380 2.400 431,000 1,026,400 2.3814 2.380 2.380 - 2.380 2.400 431,000 2.3814 4.62%
2026-08-10 0 2.275 - 2.400 2.275 2.300 427,000 977,820 2.2900 2.275 - 2.400 2.275 2.300 427,000 2.2900 -0.66%
2026-08-07 0 2.290 2.290 - 2.290 2.290 413,000 945,770 2.2900 2.290 2.290 - 2.290 2.290 413,000 2.2900 -2.55%
2026-08-06 0 2.350 2.240 - 2.290 2.350 420,000 961,860 2.2901 2.350 2.240 - 2.290 2.350 420,000 2.2901 2.62%
2026-08-05 0 2.290 2.230 - 2.220 2.300 466,000 1,036,790 2.2249 2.290 2.230 - 2.220 2.300 466,000 2.2249 3.15%
2026-08-04 0 2.220 2.220 - 2.220 2.220 418,000 927,960 2.2200 2.220 2.220 - 2.220 2.220 418,000 2.2200 0.00%
2026-08-03 0 2.220 2.220 - 2.220 2.220 400,000 888,000 2.2200 2.220 2.220 - 2.220 2.220 400,000 2.2200 0.00%
2026-07-31 0 2.220 2.220 - 2.220 2.220 798,000 1,771,560 2.2200 2.220 2.220 - 2.220 2.220 798,000 2.2200 0.00%
2026-07-30 0 2.220 2.220 - 2.220 2.220 380,000 843,600 2.2200 2.220 2.220 - 2.220 2.220 380,000 2.2200 0.00%
2026-07-29 0 2.220 2.220 - 2.220 2.220 418,000 927,960 2.2200 2.220 2.220 - 2.220 2.220 418,000 2.2200 0.00%
2026-07-28 0 2.220 2.220 - 2.220 2.220 380,000 843,600 2.2200 2.220 2.220 - 2.220 2.220 380,000 2.2200 0.00%
2026-07-27 0 2.220 2.220 - 2.220 2.220 418,000 927,960 2.2200 2.220 2.220 - 2.220 2.220 418,000 2.2200 0.00%
2026-07-24 0 2.220 2.220 - 2.220 2.220 450,000 999,000 2.2200 2.220 2.220 - 2.220 2.220 450,000 2.2200 0.00%
2026-07-23 0 2.220 2.220 - 2.170 2.220 419,000 930,130 2.2199 2.220 2.220 - 2.170 2.220 419,000 2.2199 0.00%
2026-07-22 0 2.220 2.220 - 2.220 2.220 450,000 999,000 2.2200 2.220 2.220 - 2.220 2.220 450,000 2.2200 0.00%
2026-07-21 0 2.220 2.220 - 2.220 2.220 415,000 921,300 2.2200 2.220 2.220 - 2.220 2.220 415,000 2.2200 0.00%
2026-07-20 0 2.220 2.220 - 2.220 2.220 450,000 999,000 2.2200 2.220 2.220 - 2.220 2.220 450,000 2.2200 0.00%
2026-07-17 0 2.220 2.220 - 2.220 2.220 475,000 1,054,500 2.2200 2.220 2.220 - 2.220 2.220 475,000 2.2200 0.00%
2026-07-16 0 2.220 2.220 - 2.220 2.220 450,000 999,000 2.2200 2.220 2.220 - 2.220 2.220 450,000 2.2200 0.00%
2026-07-15 0 2.220 2.220 - 2.220 2.220 475,000 1,054,500 2.2200 2.220 2.220 - 2.220 2.220 475,000 2.2200 0.00%
2026-07-14 0 2.220 2.220 - 2.220 2.220 450,000 999,000 2.2200 2.220 2.220 - 2.220 2.220 450,000 2.2200 0.00%
2026-07-13 0 2.220 2.220 - 2.220 2.220 475,000 1,054,500 2.2200 2.220 2.220 - 2.220 2.220 475,000 2.2200 0.00%
2026-07-10 0 2.220 2.220 - 2.220 2.220 425,000 943,500 2.2200 2.220 2.220 - 2.220 2.220 425,000 2.2200 0.00%
2026-07-09 0 2.220 2.220 - 2.220 2.220 475,000 1,054,500 2.2200 2.220 2.220 - 2.220 2.220 475,000 2.2200 0.00%
2026-07-08 0 2.220 2.220 - 2.220 2.220 435,000 965,700 2.2200 2.220 2.220 - 2.220 2.220 435,000 2.2200 0.00%
2026-07-07 0 2.220 2.320 - 2.220 2.240 470,000 1,052,700 2.2398 2.220 2.320 - 2.220 2.240 470,000 2.2398 -0.98%
2026-07-06 0 11.21 11.21 - 11.21 11.21 83,000 930,430 11.210 2.242 2.242 - 2.242 2.242 415,000 2.2420 0.00%
2026-07-03 0 11.21 11.21 - 11.21 11.21 90,000 1,008,900 11.210 2.242 2.242 - 2.242 2.242 450,000 2.2420 0.00%
2026-07-02 0 11.21 11.21 - 11.21 11.21 83,000 930,430 11.210 2.242 2.242 - 2.242 2.242 415,000 2.2420 0.00%
2026-06-30 0 11.21 11.21 - 11.21 11.21 90,000 1,008,900 11.210 2.242 2.242 - 2.242 2.242 450,000 2.2420 0.00%
2026-06-29 0 11.21 11.21 - 11.21 11.21 87,000 975,270 11.210 2.242 2.242 - 2.242 2.242 435,000 2.2420 0.09%
2026-06-26 0 11.20 11.20 - 11.20 11.20 87,000 974,400 11.200 2.240 2.240 - 2.240 2.240 435,000 2.2400 0.00%
2026-06-25 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 2.240 2.240 - 2.240 2.240 500,000 2.2400 0.00%
2026-06-24 0 11.20 11.20 - 11.20 11.20 87,000 974,400 11.200 2.240 2.240 - 2.240 2.240 435,000 2.2400 0.00%
2026-06-23 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 2.240 2.240 - 2.240 2.240 500,000 2.2400 0.00%
2026-06-22 0 11.20 11.20 - 11.20 11.20 107,000 1,198,400 11.200 2.240 2.240 - 2.240 2.240 535,000 2.2400 0.00%
2026-06-18 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 2.240 2.240 - 2.240 2.240 500,000 2.2400 0.00%
2026-06-17 0 11.20 11.20 - 11.20 11.20 106,000 1,187,200 11.200 2.240 2.240 - 2.240 2.240 530,000 2.2400 0.00%
2026-06-16 0 11.20 11.20 - 11.20 11.20 100,000 1,120,000 11.200 2.240 2.240 - 2.240 2.240 500,000 2.2400 0.00%
2026-06-15 0 11.20 11.20 - 11.10 11.20 135,000 1,508,900 11.177 2.240 2.240 - 2.220 2.240 675,000 2.2354 0.00%
2026-06-12 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 2.240 2.240 - 2.240 2.240 550,000 2.2400 0.00%
2026-06-11 0 11.20 11.20 - 11.20 11.20 102,000 1,142,400 11.200 2.240 2.240 - 2.240 2.240 510,000 2.2400 0.00%
2026-06-10 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 2.240 2.240 - 2.240 2.240 550,000 2.2400 0.00%
2026-06-09 0 11.20 11.20 - 11.20 11.20 102,000 1,142,400 11.200 2.240 2.240 - 2.240 2.240 510,000 2.2400 0.00%
2026-06-08 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 2.240 2.240 - 2.240 2.240 550,000 2.2400 0.00%
2026-06-05 0 11.20 11.20 - 11.20 11.20 170,000 1,904,000 11.200 2.240 2.240 - 2.240 2.240 850,000 2.2400 0.00%
2026-06-04 0 11.20 11.20 - 11.20 11.20 142,000 1,590,400 11.200 2.240 2.240 - 2.240 2.240 710,000 2.2400 0.00%
2026-06-03 0 11.20 11.20 - 11.20 11.20 170,000 1,904,000 11.200 2.240 2.240 - 2.240 2.240 850,000 2.2400 0.00%
2026-06-02 0 11.20 11.20 - 11.20 11.21 142,000 1,591,020 11.204 2.240 2.240 - 2.240 2.242 710,000 2.2409 -0.09%
2026-06-01 0 11.21 11.20 - 11.20 11.21 212,000 2,374,420 11.200 2.242 2.240 - 2.240 2.242 1,060,000 2.2400 0.18%
2026-05-29 0 11.22 11.22 - 11.22 11.22 103,000 1,155,660 11.220 2.238 2.238 - 2.238 2.238 516,381 2.2380 0.00%
2026-05-28 0 11.22 11.22 - 11.22 11.22 111,000 1,245,420 11.220 2.238 2.238 - 2.238 2.238 556,488 2.2380 0.00%
2026-05-27 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 0.00%
2026-05-26 0 11.22 11.22 - 11.22 11.22 114,000 1,279,080 11.220 2.238 2.238 - 2.238 2.238 571,528 2.2380 0.00%
2026-05-22 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.238 - 2.238 2.238 536,434 2.2380 0.00%
2026-05-21 0 11.22 11.22 - 11.22 11.22 114,000 1,279,080 11.220 2.238 2.238 - 2.238 2.238 571,528 2.2380 0.00%
2026-05-20 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.238 - 2.238 2.238 536,434 2.2380 0.00%
2026-05-19 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 2.238 2.238 - 2.238 2.238 566,515 2.2380 0.00%
2026-05-18 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 0.00%
2026-05-15 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 2.238 2.238 - 2.238 2.238 566,515 2.2380 0.00%
2026-05-14 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 -0.09%
2026-05-13 0 11.23 11.22 - 11.22 11.23 291,000 3,266,800 11.226 2.240 2.238 - 2.238 2.240 1,458,901 2.2392 0.09%
2026-05-12 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 0.00%
2026-05-11 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 2.238 2.238 - 2.238 2.238 566,515 2.2380 0.00%
2026-05-08 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 0.00%
2026-05-07 0 11.22 11.22 - 11.22 11.22 113,000 1,267,860 11.220 2.238 2.238 - 2.238 2.238 566,515 2.2380 0.00%
2026-05-06 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 0.00%
2026-05-05 0 11.22 11.22 - 11.22 11.22 108,000 1,211,760 11.220 2.238 2.238 - 2.238 2.238 541,448 2.2380 0.00%
2026-05-04 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 0.09%
2026-04-30 0 11.21 11.21 - 11.21 11.21 108,000 1,210,680 11.210 2.236 2.236 - 2.236 2.236 541,448 2.2360 0.00%
2026-04-29 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 0.09%
2026-04-28 0 11.20 11.20 - 11.20 11.20 101,000 1,131,200 11.200 2.234 2.234 - 2.234 2.234 506,354 2.2340 -0.09%
2026-04-27 0 11.21 11.20 - 11.20 11.21 293,000 3,283,380 11.206 2.236 2.234 - 2.234 2.236 1,468,928 2.2352 0.09%
2026-04-24 0 11.20 11.20 - 11.20 11.20 101,000 1,131,200 11.200 2.234 2.234 - 2.234 2.234 506,354 2.2340 -0.09%
2026-04-23 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 0.00%
2026-04-22 0 11.21 11.21 - 11.21 11.21 101,000 1,132,210 11.210 2.236 2.236 - 2.236 2.236 506,354 2.2360 0.00%
2026-04-21 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 0.00%
2026-04-20 0 11.21 11.21 - 11.21 11.21 97,000 1,087,370 11.210 2.236 2.236 - 2.236 2.236 486,300 2.2360 0.00%
2026-04-17 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 -0.09%
2026-04-16 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 -0.09%
2026-04-15 0 11.23 11.22 - 11.22 11.23 288,000 3,233,140 11.226 2.240 2.238 - 2.238 2.240 1,443,861 2.2392 0.09%
2026-04-14 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 0.00%
2026-04-13 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 0.00%
2026-04-10 0 11.22 11.22 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.238 - 2.238 2.238 511,367 2.2380 0.00%
2026-04-09 0 11.22 11.22 - 11.22 11.22 110,000 1,234,200 11.220 2.238 2.238 - 2.238 2.238 551,475 2.2380 -0.09%
2026-04-08 0 11.23 11.23 - 11.23 11.23 146,000 1,639,580 11.230 2.240 2.240 - 2.240 2.240 731,957 2.2400 0.00%
2026-04-02 0 11.23 11.22 - 11.22 11.23 342,000 3,839,020 11.225 2.240 2.238 - 2.238 2.240 1,714,584 2.2390 0.09%
2026-04-01 0 11.22 11.22 - 11.22 11.22 310,000 3,478,200 11.220 2.238 2.238 - 2.238 2.238 1,554,155 2.2380 -1.58%
2026-03-31 0 11.40 11.15 - 11.13 11.40 312,000 3,497,550 11.210 2.274 2.224 - 2.220 2.274 1,564,182 2.2360 1.69%
2026-03-30 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 2.236 2.236 - 2.236 2.236 531,421 2.2360 -0.09%
2026-03-27 0 11.22 11.21 - 11.21 11.22 282,000 3,163,000 11.216 2.238 2.236 - 2.236 2.238 1,413,780 2.2373 0.09%
2026-03-26 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 2.236 2.236 - 2.236 2.236 531,421 2.2360 0.00%
2026-03-25 0 11.21 11.21 - 11.21 11.21 104,000 1,165,840 11.210 2.236 2.236 - 2.236 2.236 521,394 2.2360 0.00%
2026-03-24 0 11.21 11.21 - 11.21 11.21 106,000 1,188,260 11.210 2.236 2.236 - 2.236 2.236 531,421 2.2360 0.09%
2026-03-23 0 11.20 11.20 - 11.20 11.20 104,000 1,164,800 11.200 2.234 2.234 - 2.234 2.234 521,394 2.2340 -0.09%
2026-03-20 0 11.21 11.21 - 11.21 11.21 130,000 1,457,300 11.210 2.236 2.236 - 2.236 2.236 651,743 2.2360 0.00%
2026-03-19 0 11.21 11.21 - 11.21 11.21 119,000 1,333,990 11.210 2.236 2.236 - 2.236 2.236 596,595 2.2360 0.54%
2026-03-18 0 11.15 11.15 - 11.15 11.22 130,000 1,456,780 11.206 2.224 2.224 - 2.224 2.238 651,743 2.2352 -0.62%
2026-03-17 0 11.22 11.15 - 11.22 11.22 119,000 1,335,180 11.220 2.238 2.224 - 2.238 2.238 596,595 2.2380 0.00%
2026-03-16 0 11.22 11.15 - 11.20 11.22 461,000 5,170,340 11.215 2.238 2.224 - 2.234 2.238 2,311,180 2.2371 0.63%
2026-03-13 0 11.15 11.15 - 11.10 11.21 153,000 1,714,600 11.207 2.224 2.224 - 2.214 2.236 767,051 2.2353 -0.62%
2026-03-12 0 11.22 11.22 - 11.10 11.22 138,000 1,546,270 11.205 2.238 2.238 - 2.214 2.238 691,850 2.2350 0.00%
2026-03-11 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.238 - 2.238 2.238 536,434 2.2380 0.00%
2026-03-10 0 11.22 11.22 - 11.10 11.21 119,000 1,333,110 11.203 2.238 2.238 - 2.214 2.236 596,595 2.2345 0.09%
2026-03-09 0 11.21 11.21 - 11.15 11.21 107,000 1,193,110 11.151 2.236 2.236 - 2.224 2.236 536,434 2.2241 -0.18%
2026-03-06 0 11.23 11.23 - 11.21 11.30 289,000 3,244,540 11.227 2.240 2.240 - 2.236 2.254 1,448,874 2.2394 0.18%
2026-03-05 0 11.21 11.15 11.60 11.21 11.21 98,000 1,098,580 11.210 2.236 2.224 2.314 2.236 2.236 491,314 2.2360 0.09%
2026-03-04 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 2.234 2.234 - 2.234 2.234 551,475 2.2340 0.00%
2026-03-03 0 11.20 11.20 - 11.20 11.20 96,000 1,075,200 11.200 2.234 2.234 - 2.234 2.234 481,287 2.2340 0.00%
2026-03-02 0 11.20 11.20 - 11.20 11.20 110,000 1,232,000 11.200 2.234 2.234 - 2.234 2.234 551,475 2.2340 0.00%
2026-02-27 0 11.20 11.20 - 11.15 11.22 204,000 2,285,030 11.201 2.234 2.234 - 2.224 2.238 1,022,735 2.2342 -0.18%
2026-02-26 0 11.22 11.22 - 11.22 11.22 115,000 1,290,300 11.220 2.238 2.238 - 2.238 2.238 576,542 2.2380 0.00%
2026-02-25 0 11.22 11.10 - 11.22 11.22 284,000 3,186,480 11.220 2.238 2.214 - 2.238 2.238 1,423,807 2.2380 0.09%
2026-02-24 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 0.00%
2026-02-23 0 11.21 11.21 - 11.21 11.21 105,000 1,177,050 11.210 2.236 2.236 - 2.236 2.236 526,408 2.2360 0.09%
2026-02-20 0 11.20 11.20 - 11.20 11.20 114,000 1,276,800 11.200 2.234 2.234 - 2.234 2.234 571,528 2.2340 0.00%
2026-02-16 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 2.234 2.234 - 2.234 2.234 526,408 2.2340 0.00%
2026-02-13 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 2.234 2.234 - 2.234 2.234 526,408 2.2340 0.00%
2026-02-12 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 2.234 2.234 - 2.234 2.234 526,408 2.2340 -0.09%
2026-02-11 0 11.21 11.21 - 11.21 11.21 282,000 3,161,220 11.210 2.236 2.236 - 2.236 2.236 1,413,780 2.2360 0.00%
2026-02-10 0 11.21 11.21 - 11.21 11.21 115,000 1,289,150 11.210 2.236 2.236 - 2.236 2.236 576,542 2.2360 0.00%
2026-02-09 0 11.21 11.21 - 11.21 11.21 104,000 1,165,840 11.210 2.236 2.236 - 2.236 2.236 521,394 2.2360 0.09%
2026-02-06 0 11.20 11.11 - 11.20 11.21 472,000 5,288,180 11.204 2.234 2.216 - 2.234 2.236 2,366,327 2.2348 -0.09%
2026-02-05 0 11.21 11.08 - 11.11 11.21 269,000 3,012,420 11.199 2.236 2.210 - 2.216 2.236 1,348,606 2.2337 0.00%
2026-02-04 0 11.21 11.21 - 11.21 11.21 346,000 3,878,660 11.210 2.236 2.236 - 2.236 2.236 1,734,638 2.2360 0.00%
2026-02-03 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 2.236 2.236 - 2.236 2.236 556,488 2.2360 0.09%
2026-02-02 0 11.20 11.20 - 11.20 11.20 168,000 1,881,600 11.200 2.234 2.234 - 2.234 2.234 842,252 2.2340 -0.09%
2026-01-30 0 11.21 11.21 - 11.21 11.21 111,000 1,244,310 11.210 2.236 2.236 - 2.236 2.236 556,488 2.2360 0.00%
2026-01-29 0 11.21 11.21 - 11.21 11.21 119,000 1,333,990 11.210 2.236 2.236 - 2.236 2.236 596,595 2.2360 -0.18%
2026-01-28 0 11.23 11.18 - 11.23 11.23 111,000 1,246,530 11.230 2.240 2.230 - 2.240 2.240 556,488 2.2400 0.09%
2026-01-27 0 11.22 11.18 - 11.10 11.23 163,000 1,828,740 11.219 2.238 2.230 - 2.214 2.240 817,185 2.2379 0.09%
2026-01-26 0 11.21 11.21 - 11.21 11.21 159,000 1,782,390 11.210 2.236 2.236 - 2.236 2.236 797,131 2.2360 0.00%
2026-01-23 0 11.21 11.05 11.50 11.00 11.22 121,000 1,355,870 11.206 2.236 2.204 2.294 2.194 2.238 606,622 2.2351 0.00%
2026-01-22 0 11.21 11.15 - 10.92 11.23 172,000 1,927,420 11.206 2.236 2.224 - 2.178 2.240 862,306 2.2352 0.00%
2026-01-21 0 11.21 11.05 11.38 11.05 11.21 128,000 1,434,220 11.205 2.236 2.204 2.270 2.204 2.236 641,716 2.2350 0.00%
2026-01-20 0 11.21 11.21 - 11.21 11.21 128,000 1,434,880 11.210 2.236 2.236 - 2.236 2.236 641,716 2.2360 0.00%
2026-01-19 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 2.236 2.236 - 2.236 2.236 501,340 2.2360 -0.18%
2026-01-16 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 2.240 2.240 - 2.240 2.240 506,354 2.2400 0.09%
2026-01-15 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 2.238 2.238 - 2.238 2.238 501,340 2.2380 -0.09%
2026-01-14 0 11.23 11.23 - 11.23 11.23 101,000 1,134,230 11.230 2.240 2.240 - 2.240 2.240 506,354 2.2400 0.00%
2026-01-13 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 2.240 2.240 - 2.240 2.240 501,340 2.2400 0.00%
2026-01-12 0 11.23 11.23 - 11.23 11.23 280,000 3,144,400 11.230 2.240 2.240 - 2.240 2.240 1,403,753 2.2400 0.18%
2026-01-09 0 11.21 11.21 - 11.21 11.21 132,000 1,479,720 11.210 2.236 2.236 - 2.236 2.236 661,769 2.2360 0.00%
2026-01-08 0 11.21 11.10 - 11.03 11.21 116,000 1,300,180 11.208 2.236 2.214 - 2.200 2.236 581,555 2.2357 0.18%
2026-01-07 0 11.19 11.04 11.30 11.00 11.22 138,000 1,547,140 11.211 2.232 2.202 2.254 2.194 2.238 691,850 2.2362 -0.27%
2026-01-06 0 11.22 11.22 - 11.15 11.22 197,000 2,207,190 11.204 2.238 2.238 - 2.224 2.238 987,641 2.2348 0.09%
2026-01-05 0 11.21 11.10 - 11.02 11.22 236,000 2,642,770 11.198 2.236 2.214 - 2.198 2.238 1,183,164 2.2336 0.00%
2026-01-02 0 11.21 11.00 11.21 11.01 11.23 158,000 1,771,500 11.212 2.236 2.194 2.236 2.196 2.240 792,118 2.2364 -0.09%
2025-12-31 0 11.22 11.22 - 11.22 11.22 290,000 3,253,800 11.220 2.238 2.238 - 2.238 2.238 1,453,887 2.2380 -0.09%
2025-12-30 0 11.23 11.05 11.25 11.02 11.23 144,000 1,614,600 11.213 2.240 2.204 2.244 2.198 2.240 721,930 2.2365 0.00%
2025-12-29 0 11.23 10.94 11.23 10.71 11.23 206,000 2,311,860 11.223 2.240 2.182 2.240 2.136 2.240 1,032,761 2.2385 0.09%
2025-12-24 0 11.22 11.22 - 11.22 11.23 198,000 2,222,140 11.223 2.238 2.238 - 2.238 2.240 992,654 2.2386 0.00%
2025-12-23 0 11.22 11.22 - 11.22 11.22 106,000 1,189,320 11.220 2.238 2.238 - 2.238 2.238 531,421 2.2380 0.00%
2025-12-22 0 11.22 11.78 - 11.22 11.22 147,000 1,649,340 11.220 2.238 2.350 - 2.238 2.238 736,971 2.2380 0.00%
2025-12-19 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.238 - 2.238 2.238 536,434 2.2380 0.00%
2025-12-18 0 11.22 11.22 - 11.22 11.22 122,000 1,368,840 11.220 2.238 2.238 - 2.238 2.238 611,635 2.2380 0.00%
2025-12-17 0 11.22 11.22 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.238 - 2.238 2.238 536,434 2.2380 -0.27%
2025-12-16 0 11.25 11.16 - 11.20 11.25 128,000 1,433,800 11.202 2.244 2.226 - 2.234 2.244 641,716 2.2343 1.26%
2025-12-15 0 11.11 11.10 11.30 10.50 11.31 197,000 2,192,850 11.131 2.216 2.214 2.254 2.094 2.256 987,641 2.2203 -1.07%
2025-12-12 0 11.23 11.23 - 11.23 11.23 132,000 1,482,360 11.230 2.240 2.240 - 2.240 2.240 661,769 2.2400 0.00%
2025-12-11 0 11.23 11.23 - 11.23 11.23 100,000 1,123,000 11.230 2.240 2.240 - 2.240 2.240 501,340 2.2400 0.09%
2025-12-10 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 2.238 2.238 - 2.238 2.238 601,609 2.2380 0.00%
2025-12-09 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 2.238 2.238 - 2.238 2.238 501,340 2.2380 0.00%
2025-12-08 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 2.238 2.238 - 2.238 2.238 601,609 2.2380 0.00%
2025-12-05 0 11.22 11.22 - 11.22 11.22 100,000 1,122,000 11.220 2.238 2.238 - 2.238 2.238 501,340 2.2380 0.00%
2025-12-04 0 11.22 11.22 - 11.22 11.22 120,000 1,346,400 11.220 2.238 2.238 - 2.238 2.238 601,609 2.2380 0.09%
2025-12-03 0 11.21 11.21 - 11.21 11.21 164,000 1,838,440 11.210 2.236 2.236 - 2.236 2.236 822,198 2.2360 0.00%
2025-12-02 0 11.21 11.21 - 11.21 11.21 120,000 1,345,200 11.210 2.236 2.236 - 2.236 2.236 601,609 2.2360 0.09%
2025-12-01 0 11.20 11.53 - 11.00 11.23 165,000 1,850,620 11.216 2.234 2.300 - 2.194 2.240 827,212 2.2372 -0.18%
2025-11-28 0 11.22 11.22 - 11.22 11.22 281,000 3,152,820 11.220 2.238 2.238 - 2.238 2.238 1,408,767 2.2380 0.00%
2025-11-27 0 11.22 11.20 - 11.22 11.22 107,000 1,200,540 11.220 2.238 2.234 - 2.238 2.238 536,434 2.2380 0.00%
2025-11-26 0 11.22 11.20 - 11.22 11.22 102,000 1,144,440 11.220 2.238 2.234 - 2.238 2.238 511,367 2.2380 0.09%
2025-11-25 0 11.21 11.21 - 11.21 11.21 105,000 1,177,050 11.210 2.236 2.236 - 2.236 2.236 526,408 2.2360 0.00%
2025-11-24 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 2.236 2.236 - 2.236 2.236 501,340 2.2360 0.09%
2025-11-21 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 2.234 2.234 - 2.234 2.234 526,408 2.2340 -0.09%
2025-11-20 0 11.21 11.21 - 11.21 11.21 100,000 1,121,000 11.210 2.236 2.236 - 2.236 2.236 501,340 2.2360 0.09%
2025-11-19 0 11.20 11.20 - 11.20 11.20 105,000 1,176,000 11.200 2.234 2.234 - 2.234 2.234 526,408 2.2340 0.00%
2025-11-18 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 2.234 2.234 - 2.234 2.234 546,461 2.2340 0.00%
2025-11-17 0 11.20 11.18 - 11.20 11.20 106,000 1,187,200 11.200 2.234 2.230 - 2.234 2.234 531,421 2.2340 0.00%
2025-11-14 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 2.234 2.234 - 2.234 2.234 546,461 2.2340 -0.18%
2025-11-13 0 11.22 11.22 - 11.22 11.22 104,000 1,166,880 11.220 2.238 2.238 - 2.238 2.238 521,394 2.2380 0.18%
2025-11-12 0 11.20 11.20 - 11.20 11.20 109,000 1,220,800 11.200 2.234 2.234 - 2.234 2.234 546,461 2.2340 0.00%
2025-11-11 0 11.20 11.20 - 11.20 11.20 111,000 1,243,200 11.200 2.234 2.234 - 2.234 2.234 556,488 2.2340 0.00%
2025-11-10 0 11.20 11.20 - 11.20 11.20 149,000 1,668,800 11.200 2.234 2.234 - 2.234 2.234 746,997 2.2340 0.00%
2025-11-07 0 11.20 11.00 12.60 10.60 11.60 114,000 1,286,800 11.288 2.234 2.194 2.513 2.114 2.314 571,528 2.2515 2.75%
2025-11-06 0 10.90 10.67 10.98 10.51 11.24 61,000 674,710 11.061 2.174 2.128 2.190 2.096 2.242 305,818 2.2062 0.18%
2025-11-05 0 10.88 - 10.88 10.42 12.10 205,000 2,314,270 11.289 2.170 - 2.170 2.078 2.414 1,027,748 2.2518 -6.21%
2025-11-04 0 11.60 11.20 - 11.15 11.60 140,000 1,580,770 11.291 2.314 2.234 - 2.224 2.314 701,877 2.2522 2.75%
2025-11-03 0 11.29 11.29 - 11.29 11.29 131,000 1,478,990 11.290 2.252 2.252 - 2.252 2.252 656,756 2.2520 0.00%
2025-10-31 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 2.252 2.252 - 2.252 2.252 686,836 2.2520 -0.09%
2025-10-30 0 11.30 11.15 - 11.30 11.30 131,000 1,480,300 11.300 2.254 2.224 - 2.254 2.254 656,756 2.2540 0.09%
2025-10-28 0 11.29 11.29 - 11.29 11.29 137,000 1,546,730 11.290 2.252 2.252 - 2.252 2.252 686,836 2.2520 0.00%
2025-10-27 0 11.29 11.85 - 11.29 11.29 109,000 1,230,610 11.290 2.252 2.364 - 2.252 2.252 546,461 2.2520 0.09%
2025-10-24 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 2.250 2.250 - 2.250 2.250 566,515 2.2500 0.00%
2025-10-23 0 11.28 11.84 - 11.13 11.28 109,000 1,229,370 11.279 2.250 2.362 - 2.220 2.250 546,461 2.2497 0.00%
2025-10-22 0 11.28 11.28 - 11.28 11.28 113,000 1,274,640 11.280 2.250 2.250 - 2.250 2.250 566,515 2.2500 0.00%
2025-10-21 0 11.28 11.84 - 11.28 11.28 106,000 1,195,680 11.280 2.250 2.362 - 2.250 2.250 531,421 2.2500 0.09%
2025-10-20 0 11.27 11.15 - 11.27 11.27 113,000 1,273,510 11.270 2.248 2.224 - 2.248 2.248 566,515 2.2480 0.00%
2025-10-17 0 11.27 11.15 - 11.27 11.27 105,000 1,183,350 11.270 2.248 2.224 - 2.248 2.248 526,408 2.2480 0.00%
2025-10-16 0 11.27 11.15 - 11.27 11.27 112,000 1,262,240 11.270 2.248 2.224 - 2.248 2.248 561,501 2.2480 0.00%
2025-10-15 0 11.27 11.27 - 11.27 11.27 149,000 1,679,230 11.270 2.248 2.248 - 2.248 2.248 746,997 2.2480 0.00%
2025-10-14 0 11.27 11.15 - 11.27 11.27 158,000 1,780,660 11.270 2.248 2.224 - 2.248 2.248 792,118 2.2480 0.09%
2025-10-13 0 11.26 11.15 - 11.26 11.26 102,000 1,148,520 11.260 2.246 2.224 - 2.246 2.246 511,367 2.2460 -0.09%
2025-10-10 0 11.27 11.17 - 11.27 11.27 103,000 1,160,810 11.270 2.248 2.228 - 2.248 2.248 516,381 2.2480 0.00%
2025-10-09 0 11.27 11.15 - 11.27 11.27 101,000 1,138,270 11.270 2.248 2.224 - 2.248 2.248 506,354 2.2480 0.00%
2025-10-08 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 2.248 2.228 - 2.248 2.248 511,367 2.2480 0.00%
2025-10-06 0 11.27 11.17 - 11.27 11.27 155,000 1,746,850 11.270 2.248 2.228 - 2.248 2.248 777,078 2.2480 0.00%
2025-10-03 0 11.27 11.17 - 11.27 11.27 102,000 1,149,540 11.270 2.248 2.228 - 2.248 2.248 511,367 2.2480 0.00%
2025-10-02 0 11.27 11.26 - 11.27 11.27 154,000 1,735,580 11.270 2.248 2.246 - 2.248 2.248 772,064 2.2480 0.27%
2025-09-30 0 11.24 11.15 - 11.24 11.24 101,000 1,135,240 11.240 2.242 2.224 - 2.242 2.242 506,354 2.2420 0.00%
2025-09-29 0 11.24 11.15 - 11.24 11.24 153,000 1,719,720 11.240 2.242 2.224 - 2.242 2.242 767,051 2.2420 0.09%
2025-09-26 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 2.240 2.240 - 2.240 2.240 721,930 2.2400 0.00%
2025-09-25 0 11.23 11.23 - 11.23 11.23 108,000 1,212,840 11.230 2.240 2.240 - 2.240 2.240 541,448 2.2400 0.00%
2025-09-24 0 11.23 11.23 - 11.23 11.23 144,000 1,617,120 11.230 2.240 2.240 - 2.240 2.240 721,930 2.2400 0.00%
2025-09-23 0 11.23 11.23 - 11.12 11.30 108,000 1,215,810 11.258 2.240 2.240 - 2.218 2.254 541,448 2.2455 0.00%
2025-09-22 0 11.23 11.11 - 11.05 11.24 144,000 1,613,810 11.207 2.240 2.216 - 2.204 2.242 721,930 2.2354 0.36%
2025-09-19 0 11.19 11.02 11.19 11.00 11.34 122,000 1,378,350 11.298 2.232 2.198 2.232 2.194 2.262 611,635 2.2535 -0.97%
2025-09-18 0 11.30 11.20 11.40 11.13 11.40 142,000 1,609,240 11.333 2.254 2.234 2.274 2.220 2.274 711,903 2.2605 0.89%
2025-09-17 0 11.20 11.20 11.68 11.11 11.26 113,000 1,270,220 11.241 2.234 2.234 2.330 2.216 2.246 566,515 2.2422 -0.62%
2025-09-16 0 11.27 11.20 11.29 11.07 11.35 136,000 1,535,380 11.290 2.248 2.234 2.252 2.208 2.264 681,823 2.2519 1.44%
2025-09-15 0 11.11 11.11 11.20 11.04 11.40 127,000 1,437,250 11.317 2.216 2.216 2.234 2.202 2.274 636,702 2.2573 -3.98%
2025-09-12 0 11.57 11.20 11.48 11.32 11.57 132,000 1,503,160 11.388 2.308 2.234 2.290 2.258 2.308 661,769 2.2714 0.00%
2025-09-11 0 11.57 11.57 - 11.24 11.76 102,000 1,167,520 11.446 2.308 2.308 - 2.242 2.346 511,367 2.2831 0.00%
2025-09-10 0 11.57 10.90 11.59 11.12 11.57 134,000 1,531,120 11.426 2.308 2.174 2.312 2.218 2.308 671,796 2.2791 0.00%
2025-09-09 0 11.57 11.57 - 11.23 11.57 100,000 1,140,000 11.400 2.308 2.308 - 2.240 2.308 501,340 2.2739 0.00%
2025-09-08 0 11.57 11.57 - 11.30 11.54 122,000 1,388,440 11.381 2.308 2.308 - 2.254 2.302 611,635 2.2700 0.00%
2025-09-05 0 11.57 11.28 11.58 11.09 11.57 104,000 1,194,770 11.488 2.308 2.250 2.310 2.212 2.308 521,394 2.2915 0.61%
2025-09-04 0 11.50 11.50 11.70 10.82 11.50 112,000 1,274,330 11.378 2.294 2.294 2.334 2.158 2.294 561,501 2.2695 2.68%
2025-09-03 0 11.20 10.86 11.24 10.80 11.50 120,000 1,370,030 11.417 2.234 2.166 2.242 2.154 2.294 601,609 2.2773 -2.61%
2025-09-02 0 11.50 10.97 - 10.79 11.90 107,000 1,268,060 11.851 2.294 2.188 - 2.152 2.374 536,434 2.3639 -3.36%
2025-09-01 0 11.90 - 12.47 10.94 11.68 240,000 2,743,960 11.433 2.374 - 2.487 2.182 2.330 1,203,217 2.2805 2.32%
2025-08-29 0 11.63 10.60 11.75 10.60 12.05 89,000 1,023,050 11.495 2.320 2.114 2.344 2.114 2.404 446,193 2.2928 -0.51%
2025-08-28 0 11.69 - 12.27 11.70 12.92 128,000 1,571,050 12.274 2.332 - 2.447 2.334 2.577 641,716 2.4482 1.92%
2025-08-27 0 11.47 11.10 11.60 10.70 11.69 106,000 1,218,440 11.495 2.288 2.214 2.314 2.134 2.332 531,421 2.2928 0.35%
2025-08-26 0 11.43 - 11.43 11.04 12.06 120,000 1,417,410 11.812 2.280 - 2.280 2.202 2.406 601,609 2.3560 -1.47%
2025-08-25 0 11.60 - 12.50 11.60 12.13 80,000 967,960 12.100 2.314 - 2.493 2.314 2.420 401,072 2.4134 -5.46%
2025-08-22 0 12.27 - 12.27 11.63 12.27 98,000 1,161,750 11.855 2.447 - 2.447 2.320 2.447 491,314 2.3646 5.78%
2025-08-21 0 11.60 11.60 11.80 11.56 12.46 115,000 1,418,090 12.331 2.314 2.314 2.354 2.306 2.485 576,542 2.4596 -1.86%
2025-08-20 0 11.82 11.80 11.82 11.80 12.45 81,000 982,150 12.125 2.358 2.354 2.358 2.354 2.483 406,086 2.4186 -5.06%
2025-08-19 0 12.45 12.28 12.46 12.12 13.30 213,000 2,668,490 12.528 2.483 2.449 2.485 2.418 2.653 1,067,855 2.4989 -0.24%
2025-08-18 0 12.48 12.00 12.57 12.21 13.10 133,000 1,731,430 13.018 2.489 2.394 2.507 2.435 2.613 666,783 2.5967 -4.73%
2025-08-15 0 13.10 12.66 - 12.55 13.14 167,000 2,179,080 13.048 2.613 2.525 - 2.503 2.621 837,239 2.6027 7.64%
2025-08-14 0 12.17 12.17 12.23 12.00 13.16 15,000 186,490 12.433 2.427 2.427 2.439 2.394 2.625 75,201 2.4799 -3.18%
2025-08-13 0 12.57 12.57 12.58 12.50 13.10 149,000 1,940,190 13.021 2.507 2.507 2.509 2.493 2.613 746,997 2.5973 -3.90%
2025-08-12 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 2.609 2.609 - 2.609 2.609 671,796 2.6090 -0.15%
2025-08-11 0 13.10 13.10 - 13.10 13.10 134,000 1,755,400 13.100 2.613 2.613 - 2.613 2.613 671,796 2.6130 0.15%
2025-08-08 0 13.08 13.08 - 13.08 13.08 134,000 1,752,720 13.080 2.609 2.609 - 2.609 2.609 671,796 2.6090 -0.15%
2025-08-07 0 13.10 13.10 - 11.10 13.06 157,000 2,046,480 13.035 2.613 2.613 - 2.214 2.605 787,105 2.6000 0.46%
2025-08-06 0 13.04 13.04 - 13.04 13.04 132,000 1,721,280 13.040 2.601 2.601 - 2.601 2.601 661,769 2.6010 -0.15%
2025-08-05 0 13.06 13.06 - 13.06 13.06 92,000 1,201,520 13.060 2.605 2.605 - 2.605 2.605 461,233 2.6050 0.00%
2025-08-04 0 13.06 13.06 - 13.06 13.06 132,000 1,723,920 13.060 2.605 2.605 - 2.605 2.605 661,769 2.6050 0.00%
2025-08-01 0 13.06 13.04 - 13.02 13.06 157,000 2,045,500 13.029 2.605 2.601 - 2.597 2.605 787,105 2.5988 0.31%
2025-07-31 0 13.02 13.00 - 13.00 13.02 157,000 2,041,140 13.001 2.597 2.593 - 2.593 2.597 787,105 2.5932 0.15%
2025-07-30 0 13.00 13.00 - 13.00 13.00 117,000 1,521,000 13.000 2.593 2.593 - 2.593 2.593 586,568 2.5930 0.00%
2025-07-29 0 13.00 12.36 - 11.00 13.08 159,000 2,072,380 13.034 2.593 2.465 - 2.194 2.609 797,131 2.5998 -0.61%
2025-07-28 0 13.08 11.58 - 13.00 13.08 147,000 1,915,180 13.028 2.609 2.310 - 2.593 2.609 736,971 2.5987 2.19%
2025-07-25 0 12.80 12.80 - 12.00 12.60 147,000 1,787,760 12.162 2.553 2.553 - 2.394 2.513 736,971 2.4258 8.47%
2025-07-24 0 11.80 11.80 - 10.98 11.70 157,000 1,790,720 11.406 2.354 2.354 - 2.190 2.334 787,105 2.2751 4.61%
2025-07-23 0 11.28 9.900 11.52 10.12 11.60 183,000 2,079,660 11.364 2.250 1.975 2.298 2.019 2.314 917,453 2.2668 -2.42%
2025-07-22 0 11.56 11.20 - 11.52 11.56 118,000 1,360,340 11.528 2.306 2.234 - 2.298 2.306 591,582 2.2995 0.52%
2025-07-21 0 11.50 - 11.60 11.44 11.50 118,000 1,353,820 11.473 2.294 - 2.314 2.282 2.294 591,582 2.2885 0.00%
2025-07-18 0 11.50 11.40 - 11.30 11.50 128,000 1,465,560 11.450 2.294 2.274 - 2.254 2.294 641,716 2.2838 1.05%
2025-07-17 0 11.38 11.20 11.62 11.34 11.42 136,000 1,547,320 11.377 2.270 2.234 2.318 2.262 2.278 681,823 2.2694 0.71%
2025-07-16 0 11.30 10.70 - 11.00 11.30 131,000 1,474,660 11.257 2.254 2.134 - 2.194 2.254 656,756 2.2454 0.36%
2025-07-15 0 11.26 - 11.28 11.26 11.30 120,000 1,351,880 11.266 2.246 - 2.250 2.246 2.254 601,609 2.2471 0.18%
2025-07-14 0 11.24 - 11.26 11.24 11.30 120,000 1,353,040 11.275 2.242 - 2.246 2.242 2.254 601,609 2.2490 -0.53%
2025-07-11 0 11.30 - 11.32 11.30 11.32 150,000 1,696,980 11.313 2.254 - 2.258 2.254 2.258 752,011 2.2566 -0.35%
2025-07-10 0 11.34 - 11.36 11.34 11.36 110,000 1,249,200 11.356 2.262 - 2.266 2.262 2.266 551,475 2.2652 0.00%
2025-07-09 0 11.34 11.34 - 11.34 11.34 159,000 1,803,060 11.340 2.262 2.262 - 2.262 2.262 797,131 2.2619 0.00%
2025-07-08 0 11.34 11.34 - 11.34 11.38 159,000 1,805,980 11.358 2.262 2.262 - 2.262 2.270 797,131 2.2656 0.00%
2025-07-07 0 11.34 11.34 - 11.34 11.36 152,000 1,725,140 11.350 2.262 2.262 - 2.262 2.266 762,038 2.2639 -0.09%
2025-07-04 0 11.38 11.38 - 11.34 11.38 152,000 1,725,160 11.350 2.264 2.264 - 2.256 2.264 764,052 2.2579 -0.18%
2025-07-03 0 11.40 11.40 - 11.36 11.40 152,000 1,728,820 11.374 2.268 2.268 - 2.260 2.268 764,052 2.2627 0.35%
2025-07-02 0 11.36 11.36 - 11.30 11.36 152,000 1,723,040 11.336 2.260 2.260 - 2.248 2.260 764,052 2.2551 0.89%
2025-06-30 0 11.26 11.26 - 11.24 11.26 95,000 1,068,440 11.247 2.240 2.240 - 2.236 2.240 477,532 2.2374 0.18%
2025-06-27 0 11.24 11.24 - 11.24 11.24 97,000 1,090,280 11.240 2.236 2.236 - 2.236 2.236 487,586 2.2361 0.18%
2025-06-26 0 11.22 11.22 - 11.22 11.24 86,000 966,340 11.237 2.232 2.232 - 2.232 2.236 432,292 2.2354 -0.18%
2025-06-25 0 11.24 10.50 - 11.20 11.40 167,000 1,877,720 11.244 2.236 2.089 - 2.228 2.268 839,452 2.2368 0.36%
2025-06-24 0 11.20 10.80 10.88 10.60 11.26 195,000 2,173,040 11.144 2.228 2.149 2.164 2.109 2.240 980,198 2.2169 1.63%
2025-06-23 0 11.02 10.40 11.26 10.80 11.20 183,000 2,039,540 11.145 2.192 2.069 2.240 2.149 2.228 919,878 2.2172 -0.36%
2025-06-20 0 11.06 10.70 11.04 10.36 11.52 177,000 2,008,080 11.345 2.200 2.129 2.196 2.061 2.292 889,718 2.2570 -3.83%
2025-06-19 0 11.50 10.90 11.50 11.00 11.50 186,000 2,080,740 11.187 2.288 2.168 2.288 2.188 2.288 934,958 2.2255 3.98%
2025-06-18 0 11.06 10.86 11.24 10.90 11.70 191,000 2,105,400 11.023 2.200 2.160 2.236 2.168 2.328 960,091 2.1929 -2.12%
2025-06-17 0 11.30 11.10 11.26 10.90 11.40 171,000 1,912,180 11.182 2.248 2.208 2.240 2.168 2.268 859,558 2.2246 -0.88%
2025-06-16 0 11.40 11.24 11.40 11.26 12.80 202,000 2,350,880 11.638 2.268 2.236 2.268 2.240 2.546 1,015,385 2.3153 -5.00%
2025-06-13 0 12.00 11.70 12.00 10.40 12.38 178,000 2,100,560 11.801 2.387 2.328 2.387 2.069 2.463 894,745 2.3477 2.74%
2025-06-12 0 11.68 11.50 11.68 11.68 12.70 150,000 1,830,600 12.204 2.324 2.288 2.324 2.324 2.527 753,998 2.4279 -8.18%
2025-06-11 0 12.72 12.32 12.78 12.20 12.94 150,000 1,904,000 12.693 2.531 2.451 2.542 2.427 2.574 753,998 2.5252 1.76%
2025-06-10 0 12.50 12.00 12.46 12.20 13.04 150,000 1,907,580 12.717 2.487 2.387 2.479 2.427 2.594 753,998 2.5300 -3.99%
2025-06-09 0 13.02 12.80 13.30 12.34 13.02 142,000 1,814,500 12.778 2.590 2.546 2.646 2.455 2.590 713,785 2.5421 4.66%
2025-06-06 0 12.44 12.48 12.80 12.36 12.60 158,000 1,973,860 12.493 2.475 2.483 2.546 2.459 2.507 794,212 2.4853 -0.48%
2025-06-05 0 12.50 12.30 12.50 12.38 13.00 206,000 2,615,500 12.697 2.487 2.447 2.487 2.463 2.586 1,035,491 2.5259 -1.11%
2025-06-04 0 12.64 12.50 12.64 11.80 12.70 367,000 4,517,420 12.309 2.515 2.487 2.515 2.347 2.527 1,844,783 2.4488 9.53%
2025-06-03 0 11.54 11.54 11.90 11.50 11.54 621,000 6,821,260 10.984 2.296 2.296 2.367 2.288 2.296 3,121,553 2.1852 1.58%
2025-06-02 0 11.36 11.36 11.80 11.36 11.56 340,000 3,920,300 11.530 2.260 2.260 2.347 2.260 2.300 1,709,063 2.2938 -1.90%
2025-05-30 0 11.58 11.58 11.90 11.58 11.60 200,000 2,318,920 11.595 2.304 2.304 2.367 2.304 2.308 1,005,331 2.3066 -0.52%
2025-05-29 0 11.64 11.64 11.90 11.60 11.66 192,000 2,232,420 11.627 2.316 2.316 2.367 2.308 2.320 965,118 2.3131 0.34%
2025-05-28 0 11.60 11.60 11.90 11.44 11.64 156,000 1,812,860 11.621 2.308 2.308 2.367 2.276 2.316 784,158 2.3119 -0.34%
2025-05-27 0 11.64 11.30 11.64 11.16 11.80 214,000 2,465,200 11.520 2.316 2.248 2.316 2.220 2.347 1,075,704 2.2917 0.00%
2025-05-26 0 11.64 11.50 11.64 11.48 11.84 156,000 1,822,600 11.683 2.316 2.288 2.316 2.284 2.355 784,158 2.3243 -1.85%
2025-05-23 0 11.86 11.80 12.00 11.78 11.92 186,000 2,209,680 11.880 2.359 2.347 2.387 2.344 2.371 934,958 2.3634 0.00%
2025-05-22 0 11.86 11.90 12.00 11.60 12.00 201,000 2,367,980 11.781 2.359 2.367 2.387 2.308 2.387 1,010,358 2.3437 1.72%
2025-05-21 0 11.66 11.04 12.20 10.26 12.20 212,000 2,486,960 11.731 2.320 2.196 2.427 2.041 2.427 1,065,651 2.3337 1.39%
2025-05-20 0 11.50 11.50 11.96 9.600 11.92 350,000 3,970,450 11.344 2.288 2.288 2.379 1.910 2.371 1,759,330 2.2568 -2.71%
2025-05-19 0 11.82 11.82 12.20 11.78 11.82 134,000 1,580,580 11.795 2.351 2.351 2.427 2.344 2.351 673,572 2.3466 0.17%
2025-05-16 0 11.80 11.80 12.20 11.70 11.80 181,000 2,130,200 11.769 2.347 2.347 2.427 2.328 2.347 909,825 2.3413 2.08%
2025-05-15 0 11.56 10.52 12.12 9.980 12.10 229,000 2,691,200 11.752 2.300 2.093 2.411 1.985 2.407 1,151,104 2.3379 -3.83%
2025-05-14 0 12.02 12.02 12.30 9.900 12.10 184,000 2,145,820 11.662 2.391 2.391 2.447 1.970 2.407 924,905 2.3200 1.01%
2025-05-13 0 11.90 11.90 12.00 11.70 11.94 187,000 2,214,680 11.843 2.367 2.367 2.387 2.328 2.375 939,985 2.3561 -0.50%
2025-05-12 0 11.96 11.80 11.98 11.94 12.00 139,000 1,665,360 11.981 2.379 2.347 2.383 2.375 2.387 698,705 2.3835 0.00%
2025-05-09 0 11.96 11.80 12.00 11.90 11.96 137,000 1,635,080 11.935 2.379 2.347 2.387 2.367 2.379 688,652 2.3743 0.17%
2025-05-08 0 11.94 11.80 11.96 11.88 11.98 137,000 1,633,660 11.925 2.375 2.347 2.379 2.363 2.383 688,652 2.3723 0.34%
2025-05-07 0 11.90 11.90 12.10 11.80 11.90 136,000 1,616,980 11.890 2.367 2.367 2.407 2.347 2.367 683,625 2.3653 0.51%
2025-05-06 0 11.84 11.84 12.00 11.80 11.84 136,000 1,607,980 11.823 2.355 2.355 2.387 2.347 2.355 683,625 2.3521 0.34%
2025-05-02 0 11.80 11.80 - 11.70 11.82 148,000 1,740,040 11.757 2.347 2.347 - 2.328 2.351 743,945 2.3389 0.51%
2025-04-30 0 11.74 11.70 11.74 11.60 11.74 308,000 3,599,200 11.686 2.336 2.328 2.336 2.308 2.336 1,548,210 2.3247 0.17%
2025-04-29 0 11.72 11.72 12.00 11.66 11.74 147,000 1,720,860 11.707 2.332 2.332 2.387 2.320 2.336 738,918 2.3289 0.00%
2025-04-28 0 11.72 11.72 12.00 11.50 11.72 146,000 1,699,920 11.643 2.332 2.332 2.387 2.288 2.332 733,892 2.3163 0.00%
2025-04-25 0 11.72 11.72 11.98 11.50 12.04 148,000 1,756,160 11.866 2.332 2.332 2.383 2.288 2.395 743,945 2.3606 0.00%
2025-04-24 0 11.72 11.72 12.00 11.70 11.72 146,000 1,710,060 11.713 2.332 2.332 2.387 2.328 2.332 733,892 2.3301 -0.68%
2025-04-23 0 11.80 11.80 12.00 11.38 11.80 122,000 1,424,940 11.680 2.347 2.347 2.387 2.264 2.347 613,252 2.3236 2.43%
2025-04-22 0 11.52 11.52 11.80 11.20 11.52 147,000 1,691,080 11.504 2.292 2.292 2.347 2.228 2.292 738,918 2.2886 0.17%
2025-04-17 0 11.50 11.40 11.50 11.30 11.50 109,000 1,237,360 11.352 2.288 2.268 2.288 2.248 2.288 547,906 2.2583 1.77%
2025-04-16 0 11.30 11.30 11.60 11.30 11.30 132,000 1,491,600 11.300 2.248 2.248 2.308 2.248 2.248 663,519 2.2480 -1.57%
2025-04-15 0 11.48 11.48 11.80 11.40 11.48 106,000 1,213,920 11.452 2.284 2.284 2.347 2.268 2.284 532,826 2.2783 0.70%
2025-04-14 0 11.40 11.40 11.80 11.26 11.40 132,000 1,495,500 11.330 2.268 2.268 2.347 2.240 2.268 663,519 2.2539 1.24%
2025-04-11 0 11.26 11.26 11.56 10.70 11.26 183,000 2,057,800 11.245 2.240 2.240 2.300 2.129 2.240 919,878 2.2370 0.36%
2025-04-10 0 11.22 11.22 11.60 11.16 11.22 152,000 1,701,800 11.196 2.232 2.232 2.308 2.220 2.232 764,052 2.2273 0.90%
2025-04-09 0 11.12 11.12 11.50 11.00 11.12 153,000 1,692,000 11.059 2.212 2.212 2.288 2.188 2.212 769,078 2.2000 1.28%
2025-04-08 0 10.98 10.90 10.98 10.40 11.04 153,000 1,679,460 10.977 2.184 2.168 2.184 2.069 2.196 769,078 2.1837 0.73%
2025-04-07 0 10.90 10.90 11.20 10.70 10.98 153,000 1,668,000 10.902 2.168 2.168 2.228 2.129 2.184 769,078 2.1688 -3.02%
2025-04-03 0 11.24 11.24 11.60 11.00 11.24 150,000 1,672,740 11.152 2.236 2.236 2.308 2.188 2.236 753,998 2.2185 0.00%
2025-04-02 0 11.24 11.24 11.50 10.80 11.24 118,000 1,324,320 11.223 2.236 2.236 2.288 2.149 2.236 593,145 2.2327 0.00%
2025-04-01 0 11.24 11.24 - 10.60 11.24 226,000 2,521,720 11.158 2.236 2.236 - 2.109 2.236 1,136,024 2.2198 0.00%
2025-03-31 0 11.24 11.24 - 10.80 11.50 195,000 2,208,080 11.323 2.236 2.236 - 2.149 2.288 980,198 2.2527 -2.09%
2025-03-28 0 11.48 11.48 12.00 10.80 11.52 370,000 4,238,200 11.455 2.284 2.284 2.387 2.149 2.292 1,859,863 2.2788 0.70%
2025-03-27 0 11.40 11.40 - 10.80 12.00 266,000 3,042,560 11.438 2.268 2.268 - 2.149 2.387 1,337,091 2.2755 -0.70%
2025-03-26 0 11.48 11.48 11.96 11.30 11.48 141,000 1,614,860 11.453 2.284 2.284 2.379 2.248 2.284 708,759 2.2784 2.50%
2025-03-25 0 11.20 10.90 11.20 11.00 11.48 186,000 2,063,340 11.093 2.228 2.168 2.228 2.188 2.284 934,958 2.2069 -2.44%
2025-03-24 0 11.48 11.10 11.48 11.00 11.60 205,000 2,307,000 11.254 2.284 2.208 2.284 2.188 2.308 1,030,465 2.2388 -0.17%
2025-03-21 0 11.50 11.36 11.60 11.38 11.86 157,000 1,837,340 11.703 2.288 2.260 2.308 2.264 2.359 789,185 2.3281 -3.04%
2025-03-20 0 11.86 11.86 12.00 11.86 12.00 153,000 1,831,980 11.974 2.359 2.359 2.387 2.359 2.387 769,078 2.3820 -1.17%
2025-03-19 0 12.00 12.00 12.10 11.52 12.16 143,000 1,698,860 11.880 2.387 2.387 2.407 2.292 2.419 718,812 2.3634 1.18%
2025-03-18 0 11.86 11.62 11.98 11.30 12.16 422,000 4,914,980 11.647 2.359 2.312 2.383 2.248 2.419 2,121,249 2.3170 4.22%
2025-03-17 0 11.38 10.90 11.40 10.70 11.80 227,000 2,519,740 11.100 2.264 2.168 2.268 2.129 2.347 1,141,051 2.2083 -2.57%
2025-03-14 0 11.68 11.42 11.70 11.50 11.90 167,000 1,951,080 11.683 2.324 2.272 2.328 2.288 2.367 839,452 2.3242 1.57%
2025-03-13 0 11.50 11.38 12.18 11.30 12.10 268,000 3,151,580 11.760 2.288 2.264 2.423 2.248 2.407 1,347,144 2.3395 -4.49%
2025-03-12 0 12.04 12.04 12.08 11.78 12.24 162,000 1,956,280 12.076 2.395 2.395 2.403 2.344 2.435 814,318 2.4024 2.91%
2025-03-11 0 11.70 11.34 11.70 11.20 11.74 221,000 2,545,140 11.516 2.328 2.256 2.328 2.228 2.336 1,110,891 2.2911 -2.17%
2025-03-10 0 11.96 11.96 12.18 11.96 12.40 173,000 2,115,560 12.229 2.379 2.379 2.423 2.379 2.467 869,612 2.4328 -3.55%
2025-03-07 0 12.40 12.40 12.48 11.84 12.80 180,000 2,222,220 12.346 2.467 2.467 2.483 2.355 2.546 904,798 2.4560 -0.80%
2025-03-06 0 12.50 12.44 12.50 11.46 12.50 253,000 3,011,180 11.902 2.487 2.475 2.487 2.280 2.487 1,271,744 2.3678 9.08%
2025-03-05 0 11.46 11.20 11.50 11.00 11.52 179,000 2,036,180 11.375 2.280 2.228 2.288 2.188 2.292 899,771 2.2630 6.11%
2025-03-04 0 10.80 10.48 10.88 10.22 10.90 183,850 1,976,857 10.753 2.149 2.085 2.164 2.033 2.168 924,151 2.1391 -0.92%
2025-03-03 0 10.90 10.90 11.18 10.20 11.10 198,000 2,138,280 10.799 2.168 2.168 2.224 2.029 2.208 995,278 2.1484 7.50%
2025-02-28 0 10.14 10.06 10.44 9.900 11.12 343,000 3,549,670 10.349 2.017 2.001 2.077 1.970 2.212 1,724,143 2.0588 -7.48%
2025-02-27 0 10.96 10.92 11.28 10.84 11.18 337,000 3,702,540 10.987 2.180 2.172 2.244 2.157 2.224 1,693,983 2.1857 -1.79%
2025-02-26 0 11.16 11.06 11.24 10.10 11.20 214,000 2,319,060 10.837 2.220 2.200 2.236 2.009 2.228 1,075,704 2.1559 9.41%
2025-02-25 0 10.20 9.900 10.34 9.890 11.10 261,000 2,712,430 10.392 2.029 1.970 2.057 1.968 2.208 1,311,957 2.0675 -1.35%
2025-02-24 0 10.34 10.00 10.80 10.08 11.04 254,000 2,680,260 10.552 2.057 1.989 2.149 2.005 2.196 1,276,771 2.0992 -1.15%
2025-02-21 0 10.46 10.16 11.00 9.190 11.00 532,000 5,422,990 10.194 2.081 2.021 2.188 1.828 2.188 2,674,181 2.0279 12.72%
2025-02-20 0 9.280 9.250 9.380 9.010 9.670 216,000 2,012,700 9.3181 1.846 1.840 1.866 1.792 1.924 1,085,758 1.8537 -3.13%
2025-02-19 0 9.580 9.580 9.930 9.580 10.02 254,000 2,471,280 9.7294 1.906 1.906 1.975 1.906 1.993 1,276,771 1.9356 -2.04%
2025-02-18 0 9.780 9.510 9.780 8.800 9.900 288,000 2,667,010 9.2605 1.946 1.892 1.946 1.751 1.970 1,447,677 1.8423 11.01%
2025-02-17 0 8.810 8.510 8.810 8.210 9.010 381,000 3,332,640 8.7471 1.753 1.693 1.753 1.633 1.792 1,915,156 1.7401 8.90%
2025-02-14 0 8.090 8.010 8.100 6.890 8.100 490,000 3,762,320 7.6782 1.609 1.594 1.611 1.371 1.611 2,463,061 1.5275 11.74%
2025-02-13 0 7.240 6.800 7.240 6.930 7.730 393,000 2,799,910 7.1245 1.440 1.353 1.440 1.379 1.538 1,975,476 1.4173 2.12%
2025-02-12 0 7.090 7.020 7.290 5.800 7.380 427,000 2,849,890 6.6742 1.410 1.397 1.450 1.154 1.468 2,146,382 1.3278 16.23%
2025-02-11 0 6.100 5.740 6.150 6.070 6.180 343,000 2,094,670 6.1069 1.214 1.142 1.223 1.208 1.229 1,724,143 1.2149 0.00%
2025-02-10 0 6.100 5.750 6.100 5.950 6.150 272,000 1,642,250 6.0377 1.214 1.144 1.214 1.184 1.223 1,367,250 1.2011 0.16%
2025-02-07 0 6.090 5.790 6.090 5.850 6.180 337,000 2,053,110 6.0923 1.212 1.152 1.212 1.164 1.229 1,693,983 1.2120 0.16%
2025-02-06 0 6.080 5.720 6.080 5.800 6.150 282,000 1,714,170 6.0786 1.210 1.138 1.210 1.154 1.223 1,417,517 1.2093 -0.33%
2025-02-05 0 6.100 5.800 6.140 5.900 6.300 284,000 1,742,280 6.1348 1.214 1.154 1.221 1.174 1.253 1,427,570 1.2205 0.00%
2025-02-04 0 6.100 5.850 6.100 5.900 6.170 212,000 1,293,060 6.0993 1.214 1.164 1.214 1.174 1.227 1,065,651 1.2134 -1.45%
2025-02-03 0 6.190 5.900 6.010 5.980 6.200 275,000 1,693,660 6.1588 1.231 1.174 1.196 1.190 1.233 1,382,330 1.2252 -0.48%
2025-01-28 0 6.220 5.830 5.910 5.200 6.220 342,000 2,067,590 6.0456 1.237 1.160 1.176 1.034 1.237 1,719,116 1.2027 0.00%
2025-01-27 0 6.220 5.900 6.220 5.940 6.230 128,000 778,530 6.0823 1.237 1.174 1.237 1.182 1.239 643,412 1.2100 0.65%
2025-01-24 0 6.180 6.000 6.180 5.900 6.290 223,000 1,362,170 6.1084 1.229 1.194 1.229 1.174 1.251 1,120,944 1.2152 -0.32%
2025-01-23 0 6.200 5.900 6.200 5.950 6.270 178,000 1,099,060 6.1745 1.233 1.174 1.233 1.184 1.247 894,745 1.2284 0.49%
2025-01-22 0 6.170 6.000 6.170 6.010 6.200 330,000 2,038,610 6.1776 1.227 1.194 1.227 1.196 1.233 1,658,797 1.2290 -0.16%
2025-01-21 0 6.180 5.810 6.200 5.810 6.200 313,000 1,923,680 6.1459 1.229 1.156 1.233 1.156 1.233 1,573,343 1.2227 2.83%
2025-01-20 0 6.010 6.000 6.180 6.000 6.210 277,000 1,708,870 6.1692 1.196 1.194 1.229 1.194 1.235 1,392,384 1.2273 -3.69%
2025-01-17 0 6.240 5.910 6.060 5.980 6.240 289,000 1,791,450 6.1988 1.241 1.176 1.206 1.190 1.241 1,452,704 1.2332 0.16%
2025-01-16 0 6.230 6.020 6.050 5.950 6.260 350,000 2,158,540 6.1673 1.239 1.198 1.204 1.184 1.245 1,759,330 1.2269 0.48%
2025-01-15 0 6.200 5.840 6.200 5.940 6.240 368,000 2,214,780 6.0184 1.233 1.162 1.233 1.182 1.241 1,849,809 1.1973 3.51%
2025-01-14 0 5.990 5.810 5.990 5.660 6.000 306,000 1,798,040 5.8759 1.192 1.156 1.192 1.126 1.194 1,538,157 1.1690 1.70%
2025-01-13 0 5.890 5.500 5.890 5.700 5.900 315,000 1,836,270 5.8294 1.172 1.094 1.172 1.134 1.174 1,583,397 1.1597 -0.17%
2025-01-10 0 5.900 5.720 5.950 5.890 5.950 186,000 1,101,320 5.9211 1.174 1.138 1.184 1.172 1.184 934,958 1.1779 1.20%
2025-01-09 0 5.830 5.300 5.840 5.330 5.840 294,000 1,668,070 5.6737 1.160 1.054 1.162 1.060 1.162 1,477,837 1.1287 2.82%
2025-01-08 0 5.670 5.170 5.680 5.130 5.680 231,000 1,268,140 5.4898 1.128 1.029 1.130 1.021 1.130 1,161,158 1.0921 3.28%
2025-01-07 0 5.490 5.200 5.490 5.200 5.750 290,000 1,607,710 5.5438 1.092 1.034 1.092 1.034 1.144 1,457,730 1.1029 -4.52%
2025-01-06 0 5.750 5.310 5.750 5.350 5.800 151,000 857,940 5.6817 1.144 1.056 1.144 1.064 1.154 759,025 1.1303 0.00%
2025-01-03 0 5.750 5.370 5.800 5.400 6.000 255,000 1,511,130 5.9260 1.144 1.068 1.154 1.074 1.194 1,281,797 1.1789 0.00%
2025-01-02 0 5.750 5.600 5.750 5.620 6.490 117,000 704,330 6.0199 1.144 1.114 1.144 1.118 1.291 588,119 1.1976 -8.73%
2024-12-31 0 6.300 6.300 6.370 5.210 6.390 646,076 3,765,145 5.8277 1.253 1.253 1.267 1.036 1.271 3,247,602 1.1594 21.39%
2024-12-30 0 5.190 4.840 5.190 4.160 5.200 543,000 2,346,860 4.3220 1.032 0.963 1.032 0.828 1.034 2,729,474 0.8598 25.36%
2024-12-27 0 4.140 4.050 4.140 4.040 4.200 258,000 1,067,220 4.1365 0.824 0.806 0.824 0.804 0.836 1,296,877 0.8229 0.73%
2024-12-24 0 4.110 3.920 4.110 4.070 4.150 346,000 1,413,230 4.0845 0.818 0.780 0.818 0.810 0.826 1,739,223 0.8126 2.75%
2024-12-23 0 4.000 3.840 4.000 3.870 4.170 252,000 992,700 3.9393 0.796 0.764 0.796 0.770 0.830 1,266,717 0.7837 -1.96%
2024-12-20 0 4.080 3.940 4.080 3.800 4.260 340,000 1,348,010 3.9647 0.812 0.784 0.812 0.756 0.847 1,709,063 0.7887 4.88%
2024-12-19 0 3.890 3.710 3.890 3.100 4.380 674,000 2,342,180 3.4750 0.774 0.738 0.774 0.617 0.871 3,387,966 0.6913 24.28%
2024-12-18 0 3.130 3.000 3.200 2.760 3.060 358,000 1,042,980 2.9134 0.623 0.597 0.637 0.549 0.609 1,799,543 0.5796 12.59%
2024-12-17 0 2.780 2.710 2.790 2.750 2.800 351,000 976,780 2.7828 0.553 0.539 0.555 0.547 0.557 1,764,356 0.5536 0.00%
2024-12-16 0 2.780 2.720 2.800 2.750 2.800 310,000 863,600 2.7858 0.553 0.541 0.557 0.547 0.557 1,558,263 0.5542 -0.71%
2024-12-13 0 2.800 2.750 2.830 2.750 2.860 203,000 572,310 2.8193 0.557 0.547 0.563 0.547 0.569 1,020,411 0.5609 -1.06%
2024-12-12 0 2.830 2.750 2.860 2.750 2.870 196,000 557,820 2.8460 0.563 0.547 0.569 0.547 0.571 985,225 0.5662 -0.70%
2024-12-11 0 2.850 2.750 2.950 2.750 2.850 200,000 566,230 2.8312 0.567 0.547 0.587 0.547 0.567 1,005,331 0.5632 2.89%
2024-12-10 0 2.770 2.750 2.890 2.760 2.900 231,000 664,490 2.8766 0.551 0.547 0.575 0.549 0.577 1,161,158 0.5723 -7.36%
2024-12-09 0 2.990 2.880 3.050 2.800 2.990 246,000 714,930 2.9062 0.595 0.573 0.607 0.557 0.595 1,236,557 0.5782 4.55%
2024-12-06 0 2.860 2.830 2.900 2.800 2.920 193,000 551,890 2.8595 0.569 0.563 0.577 0.557 0.581 970,145 0.5689 0.00%
2024-12-05 0 2.860 2.810 2.880 2.810 2.890 275,000 785,900 2.8578 0.569 0.559 0.573 0.559 0.575 1,382,330 0.5685 -0.35%
2024-12-04 0 2.870 2.800 2.930 2.800 2.890 254,000 724,700 2.8531 0.571 0.557 0.583 0.557 0.575 1,276,771 0.5676 0.00%
2024-12-03 0 2.870 2.770 2.890 2.800 2.880 211,000 602,220 2.8541 0.571 0.551 0.575 0.557 0.573 1,060,624 0.5678 0.35%
2024-12-02 0 2.860 2.810 2.900 2.810 2.860 277,000 786,610 2.8397 0.569 0.559 0.577 0.559 0.569 1,392,384 0.5649 0.70%
2024-11-29 0 2.840 2.770 2.930 2.760 2.910 372,000 1,073,510 2.8858 0.565 0.551 0.583 0.549 0.579 1,869,916 0.5741 -1.39%
2024-11-28 0 2.880 2.670 2.900 2.700 2.880 248,000 707,910 2.8545 0.573 0.531 0.577 0.537 0.573 1,246,611 0.5679 0.00%
2024-11-27 0 2.880 2.840 2.940 2.800 2.880 141,000 405,510 2.8760 0.573 0.565 0.585 0.557 0.573 708,759 0.5721 0.00%
2024-11-26 0 2.880 2.840 2.980 2.400 2.880 305,000 855,780 2.8058 0.573 0.565 0.593 0.477 0.573 1,533,130 0.5582 0.70%
2024-11-25 0 2.860 2.770 2.920 2.800 2.860 184,000 524,140 2.8486 0.569 0.551 0.581 0.557 0.569 924,905 0.5667 0.35%
2024-11-22 0 2.850 2.720 2.800 2.770 2.860 332,000 938,510 2.8268 0.567 0.541 0.557 0.551 0.569 1,668,850 0.5624 -0.35%
2024-11-21 0 2.860 2.770 3.000 2.790 2.860 174,000 497,060 2.8567 0.569 0.551 0.597 0.555 0.569 874,638 0.5683 0.00%
2024-11-20 0 2.860 2.790 3.050 2.860 2.860 155,000 443,300 2.8600 0.569 0.555 0.607 0.569 0.569 779,132 0.5690 0.00%
2024-11-19 0 2.860 2.740 3.020 2.770 2.860 372,000 1,050,150 2.8230 0.569 0.545 0.601 0.551 0.569 1,869,916 0.5616 0.00%
2024-11-18 0 2.860 2.800 2.960 2.860 2.860 156,000 446,060 2.8594 0.569 0.557 0.589 0.569 0.569 784,158 0.5688 0.00%
2024-11-15 0 2.860 2.840 2.890 2.800 2.900 357,000 1,016,660 2.8478 0.569 0.565 0.575 0.557 0.577 1,794,516 0.5665 0.00%
2024-11-14 0 2.860 2.800 2.960 2.860 2.940 154,000 448,760 2.9140 0.569 0.557 0.589 0.569 0.585 774,105 0.5797 -2.72%
2024-11-13 0 2.940 2.840 2.970 2.810 2.950 190,000 552,870 2.9098 0.585 0.565 0.591 0.559 0.587 955,065 0.5789 0.00%
2024-11-12 0 2.940 2.910 2.940 2.870 3.160 629,000 1,842,740 2.9296 0.585 0.579 0.585 0.571 0.629 3,161,767 0.5828 -0.34%
2024-11-11 0 2.950 2.950 2.980 2.810 3.080 606,000 1,754,880 2.8958 0.587 0.587 0.593 0.559 0.613 3,046,154 0.5761 -4.22%
2024-11-08 0 3.080 3.000 3.120 3.000 3.080 111,000 341,690 3.0783 0.613 0.597 0.621 0.597 0.613 557,959 0.6124 0.00%
2024-11-07 0 3.080 3.020 3.100 3.010 3.100 129,000 398,470 3.0889 0.613 0.601 0.617 0.599 0.617 648,439 0.6145 -0.96%
2024-11-06 0 3.110 3.110 3.200 3.100 3.180 120,000 377,410 3.1451 0.619 0.619 0.637 0.617 0.633 603,199 0.6257 0.32%
2024-11-05 0 3.100 3.100 3.190 3.090 3.140 141,000 439,090 3.1141 0.617 0.617 0.635 0.615 0.625 708,759 0.6195 0.32%
2024-11-04 0 3.090 3.090 3.160 3.090 3.090 116,000 358,440 3.0900 0.615 0.615 0.629 0.615 0.615 583,092 0.6147 0.00%
2024-11-01 0 3.090 3.000 3.090 3.090 3.150 130,000 408,500 3.1423 0.615 0.597 0.615 0.615 0.627 653,465 0.6251 0.00%
2024-10-31 0 3.090 3.000 3.090 3.090 3.290 256,000 826,430 3.2282 0.615 0.597 0.615 0.615 0.655 1,286,824 0.6422 -0.32%
2024-10-30 0 3.100 3.100 3.190 3.100 3.400 100,000 334,610 3.3461 0.617 0.617 0.635 0.617 0.676 502,666 0.6657 -10.14%
2024-10-29 0 3.450 3.280 3.450 3.280 3.600 158,000 545,130 3.4502 0.686 0.653 0.686 0.653 0.716 794,212 0.6864 -1.43%
2024-10-28 0 3.500 3.360 3.500 3.190 3.500 216,000 711,430 3.2937 0.696 0.668 0.696 0.635 0.696 1,085,758 0.6552 6.38%
2024-10-25 0 3.290 3.190 3.290 3.130 3.350 344,000 1,101,680 3.2026 0.655 0.635 0.655 0.623 0.666 1,729,170 0.6371 2.81%
2024-10-24 0 3.200 2.980 3.200 2.780 3.300 531,000 1,536,610 2.8938 0.637 0.593 0.637 0.553 0.657 2,669,154 0.5757 7.02%
2024-10-23 0 2.990 2.900 2.990 2.900 2.990 86,000 255,700 2.9733 0.595 0.577 0.595 0.577 0.595 432,292 0.5915 0.00%
2024-10-22 0 2.990 2.900 2.990 2.780 3.000 231,000 650,680 2.8168 0.595 0.577 0.595 0.553 0.597 1,161,158 0.5604 0.34%
2024-10-21 0 2.980 2.950 2.990 2.920 2.980 76,000 222,040 2.9216 0.593 0.587 0.595 0.581 0.593 382,026 0.5812 1.02%
2024-10-18 0 2.950 2.830 2.950 2.810 3.040 150,000 428,580 2.8572 0.587 0.563 0.587 0.559 0.605 753,998 0.5684 3.51%
2024-10-17 0 2.850 2.820 2.850 2.880 3.000 5,000 14,640 2.9280 0.567 0.561 0.567 0.573 0.597 25,133 0.5825 1.42%
2024-10-16 0 2.810 2.810 2.920 2.810 3.000 15,000 42,880 2.8587 0.559 0.559 0.581 0.559 0.597 75,400 0.5687 -2.43%
2024-10-15 0 2.880 2.810 2.880 2.780 2.950 10,000 28,280 2.8280 0.573 0.559 0.573 0.553 0.587 50,267 0.5626 0.00%
2024-10-14 0 2.880 2.580 2.880 2.800 3.000 41,000 116,680 2.8459 0.573 0.513 0.573 0.557 0.597 206,093 0.5662 -7.10%
2024-10-10 0 3.100 2.750 3.100 2.450 3.100 165,000 458,340 2.7778 0.617 0.547 0.617 0.487 0.617 829,398 0.5526 24.00%
2024-10-09 0 2.500 2.480 2.500 2.460 2.580 39,000 97,300 2.4949 0.497 0.493 0.497 0.489 0.513 196,040 0.4963 -6.02%
2024-10-08 0 2.660 2.500 2.660 2.550 2.680 31,000 79,760 2.5729 0.529 0.497 0.529 0.507 0.533 155,826 0.5119 -2.92%
2024-10-07 0 2.740 2.730 2.760 2.650 2.860 87,000 237,360 2.7283 0.545 0.543 0.549 0.527 0.569 437,319 0.5428 -4.53%
2024-10-04 0 2.870 2.860 2.880 2.760 2.990 290,000 812,330 2.8011 0.571 0.569 0.573 0.549 0.595 1,457,730 0.5573 -1.03%
2024-10-03 0 2.900 2.690 2.850 2.480 3.030 196,000 540,740 2.7589 0.577 0.535 0.567 0.493 0.603 985,225 0.5488 -1.69%
2024-10-02 0 2.950 2.880 2.950 2.880 3.050 89,000 260,700 2.9292 0.587 0.573 0.587 0.573 0.607 447,372 0.5827 1.72%
2024-09-30 0 2.900 2.850 2.900 2.220 2.900 187,000 453,530 2.4253 0.577 0.567 0.577 0.442 0.577 939,985 0.4825 23.93%
2024-09-27 0 2.340 2.080 2.340 2.180 2.350 55,000 125,960 2.2902 0.466 0.414 0.466 0.434 0.468 276,466 0.4556 3.54%
2024-09-26 0 2.260 2.110 2.250 2.110 2.280 8,000 17,050 2.1313 0.450 0.420 0.448 0.420 0.454 40,213 0.4240 4.63%
2024-09-25 0 2.160 2.040 2.170 2.080 2.200 24,000 50,100 2.0875 0.430 0.406 0.432 0.414 0.438 120,640 0.4153 6.93%
2024-09-24 0 2.020 2.010 2.020 2.030 2.080 14,000 28,770 2.0550 0.402 0.400 0.402 0.404 0.414 70,373 0.4088 -4.72%
2024-09-23 0 2.120 2.030 2.120 2.050 2.120 23,000 47,700 2.0739 0.422 0.404 0.422 0.408 0.422 115,613 0.4126 0.00%
2024-09-20 0 2.120 2.060 2.120 - - 0 0 - 0.422 0.410 0.422 - - 0 - -0.47%
2024-09-19 0 2.130 2.050 2.130 2.050 2.190 5,000 10,570 2.1140 0.424 0.408 0.424 0.408 0.436 25,133 0.4206 -1.84%
2024-09-17 0 2.170 2.050 2.200 - - 0 0 - 0.432 0.408 0.438 - - 0 - 0.00%
2024-09-16 0 2.170 2.090 2.170 - - 0 0 - 0.432 0.416 0.432 - - 0 - -0.46%
2024-09-13 0 2.180 2.090 2.180 - - 0 0 - 0.434 0.416 0.434 - - 0 - -0.91%
2024-09-12 0 2.200 2.080 2.220 - - 0 0 - 0.438 0.414 0.442 - - 0 - 0.00%
2024-09-11 0 2.200 2.090 2.250 2.200 2.200 2,000 4,400 2.2000 0.438 0.416 0.448 0.438 0.438 10,053 0.4377 -1.35%
2024-09-10 0 2.230 2.070 2.230 2.060 2.230 12,000 25,160 2.0967 0.444 0.412 0.444 0.410 0.444 60,320 0.4171 4.21%
2024-09-09 0 2.140 2.060 2.150 2.050 2.180 14,000 29,540 2.1100 0.426 0.410 0.428 0.408 0.434 70,373 0.4198 -6.96%
2024-09-05 0 2.300 2.050 2.300 2.020 2.350 58,000 123,010 2.1209 0.458 0.408 0.458 0.402 0.468 291,546 0.4219 0.00%
2024-09-04 0 2.300 2.200 2.300 - - 0 0 - 0.458 0.438 0.458 - - 0 - 0.00%
2024-09-03 0 2.300 2.240 2.300 2.100 2.420 93,000 213,430 2.2949 0.458 0.446 0.458 0.418 0.481 467,479 0.4566 -14.18%
2024-09-02 0 2.680 2.430 2.680 - - 0 0 - 0.533 0.483 0.533 - - 0 - 0.00%
2024-08-30 0 2.680 2.430 2.680 - - 0 0 - 0.533 0.483 0.533 - - 0 - 0.00%
2024-08-29 0 2.680 2.400 2.680 - - 0 0 - 0.533 0.477 0.533 - - 0 - 0.00%
2024-08-28 0 2.680 2.350 2.700 2.350 2.680 3,000 7,710 2.5700 0.533 0.468 0.537 0.468 0.533 15,080 0.5113 1.13%
2024-08-27 0 2.650 2.350 2.650 - - 0 0 - 0.527 0.468 0.527 - - 0 - -0.38%
2024-08-26 0 2.660 2.350 2.660 - - 0 0 - 0.529 0.468 0.529 - - 0 - -1.12%
2024-08-23 0 2.690 2.400 2.690 2.690 2.690 1,000 2,690 2.6900 0.535 0.477 0.535 0.535 0.535 5,027 0.5351 9.35%
2024-08-22 0 2.460 2.320 2.460 - - 0 0 - 0.489 0.462 0.489 - - 0 - 0.00%
2024-08-21 0 2.460 2.360 2.460 2.320 2.460 11,000 26,560 2.4145 0.489 0.469 0.489 0.462 0.489 55,293 0.4803 -3.15%
2024-08-20 0 2.540 2.300 2.540 2.380 2.540 14,000 34,280 2.4486 0.505 0.458 0.505 0.473 0.505 70,373 0.4871 -3.05%
2024-08-19 0 2.620 2.340 2.620 - - 0 0 - 0.521 0.466 0.521 - - 0 - -1.50%
2024-08-16 0 2.660 2.400 2.660 - - 0 0 - 0.529 0.477 0.529 - - 0 - 0.00%
2024-08-15 0 2.660 2.400 2.660 - - 0 0 - 0.529 0.477 0.529 - - 0 - -0.37%
2024-08-14 0 2.670 2.310 2.680 - - 0 0 - 0.531 0.460 0.533 - - 0 - 0.00%
2024-08-13 0 2.670 2.310 2.670 - - 0 0 - 0.531 0.460 0.531 - - 0 - 0.00%
2024-08-12 0 2.670 2.340 2.670 - - 0 0 - 0.531 0.466 0.531 - - 0 - -0.37%
2024-08-09 0 2.680 2.400 2.680 2.350 2.680 3,000 7,690 2.5633 0.533 0.477 0.533 0.468 0.533 15,080 0.5099 6.35%
2024-08-08 0 2.520 2.350 2.520 2.260 2.520 6,000 14,380 2.3967 0.501 0.468 0.501 0.450 0.501 30,160 0.4768 -0.40%
2024-08-07 0 2.530 2.400 2.530 2.340 2.530 4,000 9,930 2.4825 0.503 0.477 0.503 0.466 0.503 20,107 0.4939 0.00%
2024-08-06 0 2.530 2.310 2.530 2.280 2.530 3,000 7,340 2.4467 0.503 0.460 0.503 0.454 0.503 15,080 0.4867 -3.44%
2024-08-05 0 2.620 2.480 2.620 - - 0 0 - 0.521 0.493 0.521 - - 0 - -2.96%
2024-08-02 0 2.700 2.580 2.700 2.570 2.700 11,000 29,080 2.6436 0.537 0.513 0.537 0.511 0.537 55,293 0.5259 -2.88%
2024-08-01 0 2.780 2.540 2.780 - - 0 0 - 0.553 0.505 0.553 - - 0 - -0.71%
2024-07-31 0 2.800 2.480 2.800 2.540 2.800 24,000 62,580 2.6075 0.557 0.493 0.557 0.505 0.557 120,640 0.5187 13.82%
2024-07-30 0 2.460 2.400 2.660 2.400 2.520 39,000 94,310 2.4182 0.489 0.477 0.529 0.477 0.501 196,040 0.4811 -8.21%
2024-07-29 0 2.680 2.440 2.680 - - 0 0 - 0.533 0.485 0.533 - - 0 - -0.37%
2024-07-26 0 2.690 2.400 2.690 2.360 2.690 15,000 37,250 2.4833 0.535 0.477 0.535 0.469 0.535 75,400 0.4940 0.37%
2024-07-25 0 2.680 2.440 2.680 2.380 2.680 29,000 71,640 2.4703 0.533 0.485 0.533 0.473 0.533 145,773 0.4914 6.35%
2024-07-24 0 2.520 2.380 2.520 2.420 2.520 4,000 9,810 2.4525 0.501 0.473 0.501 0.481 0.501 20,107 0.4879 -1.18%
2024-07-23 0 2.550 2.500 2.550 2.510 2.550 5,000 12,590 2.5180 0.507 0.497 0.507 0.499 0.507 25,133 0.5009 -3.77%
2024-07-22 0 2.650 2.500 2.650 - - 0 0 - 0.527 0.497 0.527 - - 0 - 0.00%
2024-07-19 0 2.650 2.510 2.650 2.590 2.650 16,000 41,500 2.5938 0.527 0.499 0.527 0.515 0.527 80,426 0.5160 1.92%
2024-07-18 0 2.600 2.440 2.600 2.400 2.700 33,000 84,520 2.5612 0.517 0.485 0.517 0.477 0.537 165,880 0.5095 -6.47%
2024-07-17 0 2.780 2.600 2.950 2.610 2.780 5,000 13,310 2.6620 0.553 0.517 0.587 0.519 0.553 25,133 0.5296 2.96%
2024-07-16 0 2.700 2.600 2.700 2.680 2.700 3,000 8,060 2.6867 0.537 0.517 0.537 0.533 0.537 15,080 0.5345 0.00%
2024-07-15 0 2.700 2.600 2.700 2.650 2.700 5,000 13,300 2.6600 0.537 0.517 0.537 0.527 0.537 25,133 0.5292 -3.57%
2024-07-12 0 2.800 2.650 2.800 2.800 2.800 1,000 2,800 2.8000 0.557 0.527 0.557 0.557 0.557 5,027 0.5570 3.32%
2024-07-11 0 2.710 2.620 2.710 - - 0 0 - 0.539 0.521 0.539 - - 0 - -0.37%
2024-07-10 0 2.720 2.800 3.000 2.720 2.800 8,000 21,900 2.7375 0.541 0.557 0.597 0.541 0.557 40,213 0.5446 0.00%
2024-07-09 0 2.720 2.660 2.720 2.700 2.720 5,000 13,520 2.7040 0.541 0.529 0.541 0.537 0.541 25,133 0.5379 -2.16%
2024-07-08 0 2.780 2.700 2.780 - - 0 0 - 0.553 0.537 0.553 - - 0 - 0.00%
2024-07-05 0 2.780 2.620 2.780 2.650 2.800 19,000 52,050 2.7395 0.553 0.521 0.553 0.527 0.557 95,506 0.5450 1.83%
2024-07-04 0 2.730 2.680 2.880 2.700 2.750 49,000 133,480 2.7241 0.543 0.533 0.573 0.537 0.547 246,306 0.5419 -6.19%
2024-07-03 0 2.910 2.720 2.910 - - 0 0 - 0.579 0.541 0.579 - - 0 - -1.02%
2024-07-02 0 2.940 2.740 2.940 2.770 2.940 6,000 16,910 2.8183 0.585 0.545 0.585 0.551 0.585 30,160 0.5607 -2.00%
2024-06-28 0 3.000 2.800 3.000 2.950 3.000 33,000 98,850 2.9955 0.597 0.557 0.597 0.587 0.597 165,880 0.5959 2.74%
2024-06-27 0 2.920 2.800 2.920 2.940 2.970 10,000 29,530 2.9530 0.581 0.557 0.581 0.585 0.591 50,267 0.5875 -0.68%
2024-06-26 0 2.940 2.800 2.940 - - 0 0 - 0.585 0.557 0.585 - - 0 - -0.34%
2024-06-25 0 2.950 2.800 2.950 - - 1,000 2,950 2.9500 0.587 0.557 0.587 - - 5,027 0.5869 -0.34%
2024-06-24 0 2.960 2.800 2.960 - - 0 0 - 0.589 0.557 0.589 - - 0 - -1.00%
2024-06-21 0 2.990 2.700 3.000 2.770 3.000 23,000 65,780 2.8600 0.595 0.537 0.597 0.551 0.597 115,613 0.5690 7.55%
2024-06-20 0 2.780 2.700 2.830 2.700 2.840 72,000 198,590 2.7582 0.553 0.537 0.563 0.537 0.565 361,919 0.5487 3.35%
2024-06-19 0 2.690 2.690 2.870 2.670 2.700 22,000 58,990 2.6814 0.535 0.535 0.571 0.531 0.537 110,586 0.5334 0.75%
2024-06-18 0 2.670 2.600 2.680 2.670 2.700 28,000 75,420 2.6936 0.531 0.517 0.533 0.531 0.537 140,746 0.5359 -1.11%
2024-06-17 0 2.700 2.700 2.720 2.700 2.710 13,000 35,200 2.7077 0.537 0.537 0.541 0.537 0.539 65,347 0.5387 0.00%
2024-06-14 0 2.700 2.700 2.710 2.700 2.710 5,000 13,520 2.7040 0.537 0.537 0.539 0.537 0.539 25,133 0.5379 0.00%
2024-06-13 0 2.700 2.700 2.800 2.700 2.710 17,000 45,920 2.7012 0.537 0.537 0.557 0.537 0.539 85,453 0.5374 0.00%
2024-06-12 0 2.700 2.700 2.780 2.700 2.940 20,000 55,680 2.7840 0.537 0.537 0.553 0.537 0.585 100,533 0.5538 -1.82%
2024-06-11 0 2.750 2.690 2.840 2.750 2.750 4,000 11,000 2.7500 0.547 0.535 0.565 0.547 0.547 20,107 0.5471 0.00%
2024-06-07 0 2.750 2.650 2.780 2.750 2.750 5,000 13,750 2.7500 0.547 0.527 0.553 0.547 0.547 25,133 0.5471 -1.43%
2024-06-06 0 2.790 2.750 2.820 2.790 2.800 2,000 5,590 2.7950 0.555 0.547 0.561 0.555 0.557 10,053 0.5560 -3.79%
2024-06-05 0 2.900 2.600 2.900 2.790 2.900 3,000 8,570 2.8567 0.577 0.517 0.577 0.555 0.577 15,080 0.5683 3.57%
2024-06-04 0 2.800 2.790 2.950 2.700 2.800 7,000 19,430 2.7757 0.557 0.555 0.587 0.537 0.557 35,187 0.5522 0.36%
2024-06-03 0 2.790 2.780 2.790 2.760 2.810 60,000 166,960 2.7827 0.555 0.553 0.555 0.549 0.559 301,599 0.5536 1.09%
2024-05-31 0 2.790 2.750 2.790 2.800 2.970 24,000 69,210 2.8838 0.549 0.541 0.549 0.551 0.584 121,951 0.5675 -6.38%
2024-05-30 0 2.980 2.900 2.980 2.980 2.980 2,000 5,960 2.9800 0.586 0.571 0.586 0.586 0.586 10,163 0.5865 0.00%
2024-05-29 0 2.980 2.810 2.980 2.810 3.000 71,000 207,290 2.9196 0.586 0.553 0.586 0.553 0.590 360,772 0.5746 -0.33%
2024-05-28 0 2.990 2.860 2.990 2.860 2.990 126,000 369,830 2.9352 0.588 0.563 0.588 0.563 0.588 640,243 0.5776 2.40%
2024-05-27 0 2.920 2.900 2.920 2.850 2.920 116,566 337,029 2.8913 0.575 0.571 0.575 0.561 0.575 592,306 0.5690 0.69%
2024-05-24 0 2.900 2.780 2.900 2.730 2.990 79,000 222,160 2.8122 0.571 0.547 0.571 0.537 0.588 401,422 0.5534 0.35%
2024-05-23 0 2.890 2.800 2.890 2.750 2.990 47,000 134,620 2.8643 0.569 0.551 0.569 0.541 0.588 238,821 0.5637 0.00%
2024-05-22 0 2.890 2.800 2.890 2.800 2.890 18,000 51,980 2.8878 0.569 0.551 0.569 0.551 0.569 91,463 0.5683 0.00%
2024-05-21 0 2.890 2.790 2.900 2.760 2.940 69,000 198,410 2.8755 0.569 0.549 0.571 0.543 0.579 350,609 0.5659 5.09%
2024-05-20 0 2.750 2.750 2.770 2.700 2.760 114,000 312,280 2.7393 0.541 0.541 0.545 0.531 0.543 579,267 0.5391 1.85%
2024-05-17 0 2.700 2.700 2.760 2.680 2.870 126,000 349,925 2.7772 0.531 0.531 0.543 0.527 0.565 640,243 0.5466 -1.82%
2024-05-16 0 2.750 2.750 2.760 2.750 2.830 97,000 270,280 2.7864 0.541 0.541 0.543 0.541 0.557 492,885 0.5484 -1.79%
2024-05-14 0 2.800 2.800 2.870 2.800 2.970 322,000 912,040 2.8324 0.551 0.551 0.565 0.551 0.584 1,636,177 0.5574 -6.67%
2024-05-13 0 3.000 3.000 3.010 3.000 3.070 98,000 294,860 3.0088 0.590 0.590 0.592 0.590 0.604 497,967 0.5921 0.00%
2024-05-10 0 3.000 2.980 3.000 2.860 3.020 521,000 1,555,460 2.9855 0.590 0.586 0.590 0.563 0.594 2,647,354 0.5876 6.38%
2024-05-09 0 2.820 2.820 2.850 2.780 2.860 183,000 516,000 2.8197 0.555 0.555 0.561 0.547 0.563 929,877 0.5549 2.55%
2024-05-08 0 2.750 2.750 2.800 2.640 2.860 171,000 475,410 2.7802 0.541 0.541 0.551 0.520 0.563 868,901 0.5471 0.00%
2024-05-07 0 2.750 2.750 2.790 2.720 2.840 138,000 383,120 2.7762 0.541 0.541 0.549 0.535 0.559 701,219 0.5464 4.17%
2024-05-06 0 2.640 2.640 2.700 2.620 2.910 160,000 428,890 2.6806 0.520 0.520 0.531 0.516 0.573 813,007 0.5275 -3.30%
2024-05-03 0 2.730 2.720 2.750 2.720 3.040 104,000 286,050 2.7505 0.537 0.535 0.541 0.535 0.598 528,455 0.5413 0.00%
2024-05-02 0 2.730 2.730 2.740 2.700 3.100 421,000 1,169,900 2.7789 0.537 0.537 0.539 0.531 0.610 2,139,225 0.5469 -5.86%
2024-04-30 0 2.900 2.900 2.910 2.370 3.000 1,136,100 3,127,524 2.7529 0.571 0.571 0.573 0.466 0.590 5,772,858 0.5418 27.19%
2024-04-29 0 2.280 2.040 2.280 1.800 2.400 422,000 868,120 2.0572 0.449 0.401 0.449 0.354 0.472 2,144,306 0.4048 25.27%
2024-04-26 0 1.820 1.770 1.820 1.720 1.900 288,000 518,880 1.8017 0.358 0.348 0.358 0.338 0.374 1,463,413 0.3546 -4.21%
2024-04-25 0 1.900 1.900 1.910 1.900 1.980 136,000 262,390 1.9293 0.374 0.374 0.376 0.374 0.390 691,056 0.3797 -3.55%
2024-04-24 0 1.970 1.970 2.020 1.940 2.130 201,000 396,500 1.9726 0.388 0.388 0.398 0.382 0.419 1,021,340 0.3882 -1.50%
2024-04-23 0 2.000 1.950 2.050 1.950 2.110 51,400 104,342 2.0300 0.394 0.384 0.403 0.384 0.415 261,178 0.3995 0.00%
2024-04-22 0 2.000 2.000 2.060 1.990 2.120 207,000 419,920 2.0286 0.394 0.394 0.405 0.392 0.417 1,051,828 0.3992 -4.76%
2024-04-19 0 2.100 2.090 2.100 2.090 2.360 140,000 297,350 2.1239 0.413 0.411 0.413 0.411 0.464 711,381 0.4180 -6.67%
2024-04-18 0 2.250 2.240 2.250 2.200 2.450 75,000 175,200 2.3360 0.443 0.441 0.443 0.433 0.482 381,097 0.4597 -2.17%
2024-04-17 0 2.300 2.300 2.350 2.200 2.470 382,000 866,550 2.2685 0.453 0.453 0.462 0.433 0.486 1,941,054 0.4464 0.44%
2024-04-16 0 2.290 2.290 2.300 2.200 2.690 678,000 1,615,650 2.3830 0.451 0.451 0.453 0.433 0.529 3,445,117 0.4690 -14.23%
2024-04-15 0 2.670 2.660 2.670 2.630 3.240 906,000 2,575,480 2.8427 0.525 0.523 0.525 0.518 0.638 4,603,652 0.5594 -13.03%
2024-04-12 0 3.070 3.050 3.070 2.980 3.600 1,105,000 3,535,425 3.1995 0.604 0.600 0.604 0.586 0.708 5,614,830 0.6297 -10.23%
2024-04-11 0 3.420 3.420 3.450 3.050 4.140 5,312,000 18,944,180 3.5663 0.673 0.673 0.679 0.600 0.815 26,991,832 0.7018 21.28%
2024-04-10 0 2.820 2.800 2.820 0.600 4.500 10,329,280 31,489,062 3.0485 0.555 0.551 0.555 0.118 0.886 52,486,105 0.6000 432.08%
2024-04-09 0 0.530 0.550 0.890 0.290 5.930 931,000 673,285 0.7232 0.104 0.108 0.175 0.057 1.167 4,730,684 0.1423 -90.96%
2024-04-08 0 5.860 - - 5.860 5.880 2,000 11,740 5.8700 1.153 - - 1.153 1.157 10,163 1.1552 -3.62%
2024-04-05 0 6.080 6.080 - - - 0 0 - 1.197 1.197 - - - 0 - 0.33%
2024-04-03 0 6.060 6.060 - 5.880 6.060 4,000 24,060 6.0150 1.193 1.193 - 1.157 1.193 20,325 1.1838 0.50%
2024-04-02 0 6.030 5.880 - 6.030 6.030 8,000 48,240 6.0300 1.187 1.157 - 1.187 1.187 40,650 1.1867 0.17%
2024-03-28 0 6.020 6.020 - 6.000 6.000 4,000 24,000 6.0000 1.185 1.185 - 1.181 1.181 20,325 1.1808 0.33%
2024-03-27 0 6.000 5.880 - 6.000 6.000 8,000 48,000 6.0000 1.181 1.157 - 1.181 1.181 40,650 1.1808 -0.50%
2024-03-26 0 6.030 6.030 - - - 0 0 - 1.187 1.187 - - - 0 - 0.17%
2024-03-25 0 6.020 6.020 - 6.000 6.000 38,000 228,000 6.0000 1.185 1.185 - 1.181 1.181 193,089 1.1808 0.33%
2024-03-22 0 6.000 6.000 - - - 0 0 - 1.181 1.181 - - - 0 - 0.33%
2024-03-21 0 5.980 5.980 - 5.960 5.960 180,000 1,072,800 5.9600 1.177 1.177 - 1.173 1.173 914,633 1.1729 0.34%
2024-03-20 0 5.960 5.860 - 5.960 5.960 8,000 47,680 5.9600 1.173 1.153 - 1.173 1.173 40,650 1.1729 1.02%
2024-03-19 0 5.900 5.860 - 5.880 5.900 79,000 466,080 5.8997 1.161 1.153 - 1.157 1.161 401,422 1.1611 -1.17%
2024-03-18 0 5.970 5.970 - 5.880 5.910 248,000 1,465,640 5.9098 1.175 1.175 - 1.157 1.163 1,260,161 1.1631 0.17%
2024-03-15 0 5.960 5.960 - 5.880 5.880 68,000 399,840 5.8800 1.173 1.173 - 1.157 1.157 345,528 1.1572 1.02%
2024-03-14 0 5.900 5.860 - 5.900 5.930 106,000 625,580 5.9017 1.161 1.153 - 1.161 1.167 538,617 1.1615 0.34%
2024-03-13 0 5.880 5.760 - 5.880 5.880 3,000 17,640 5.8800 1.157 1.134 - 1.157 1.157 15,244 1.1572 1.73%
2024-03-12 0 5.780 5.700 - 5.620 5.830 698,000 3,993,160 5.7209 1.138 1.122 - 1.106 1.147 3,546,743 1.1259 -1.37%
2024-03-11 0 5.860 5.100 5.880 5.830 5.870 123,000 721,950 5.8695 1.153 1.004 1.157 1.147 1.155 624,999 1.1551 -1.35%
2024-03-08 0 5.940 5.920 5.950 5.930 5.940 2,000 11,870 5.9350 1.169 1.165 1.171 1.167 1.169 10,163 1.1680 -1.00%
2024-03-07 0 6.000 6.180 - 6.000 6.000 118,000 708,000 6.0000 1.181 1.216 - 1.181 1.181 599,593 1.1808 -0.50%
2024-03-06 0 6.030 5.920 - 5.980 6.030 6,000 36,130 6.0217 1.187 1.165 - 1.177 1.187 30,488 1.1851 0.50%
2024-03-05 0 6.000 6.000 - 5.930 5.950 21,000 124,930 5.9490 1.181 1.181 - 1.167 1.171 106,707 1.1708 0.84%
2024-03-04 0 5.950 5.940 5.950 - - 0 0 - 1.171 1.169 1.171 - - 0 - -0.83%
2024-03-01 0 6.000 5.980 6.000 - - 0 0 - 1.181 1.177 1.181 - - 0 - -0.50%
2024-02-29 0 6.030 5.980 6.030 - - 0 0 - 1.187 1.177 1.187 - - 0 - -0.82%
2024-02-28 0 6.080 5.980 - 5.960 6.150 408,000 2,508,170 6.1475 1.197 1.177 - 1.173 1.210 2,073,168 1.2098 -1.30%
2024-02-27 0 6.160 6.340 - 6.160 6.160 8,000 49,280 6.1600 1.212 1.248 - 1.212 1.212 40,650 1.2123 -0.32%
2024-02-26 0 6.180 6.360 - 6.180 6.200 408,000 2,529,440 6.1996 1.216 1.252 - 1.216 1.220 2,073,168 1.2201 -0.32%
2024-02-23 0 6.200 6.000 - 6.200 6.200 9,000 55,800 6.2000 1.220 1.181 - 1.220 1.220 45,732 1.2202 -0.32%
2024-02-22 0 6.220 6.000 - 6.220 6.220 8,000 49,760 6.2200 1.224 1.181 - 1.224 1.224 40,650 1.2241 0.16%
2024-02-21 0 6.210 6.000 - - - 0 0 - 1.222 1.181 - - - 0 - 0.00%
2024-02-20 0 6.210 6.000 - 6.210 6.210 9,000 55,890 6.2100 1.222 1.181 - 1.222 1.222 45,732 1.2221 0.16%
2024-02-19 0 6.200 6.000 - 6.200 6.200 4,000 24,800 6.2000 1.220 1.181 - 1.220 1.220 20,325 1.2202 -0.32%
2024-02-16 0 6.220 6.000 - 6.200 6.220 11,000 68,360 6.2145 1.224 1.181 - 1.220 1.224 55,894 1.2230 0.32%
2024-02-15 0 6.200 6.200 - - - 0 0 - 1.220 1.220 - - - 0 - 0.16%
2024-02-14 0 6.190 6.190 - - - 0 0 - 1.218 1.218 - - - 0 - 0.16%
2024-02-09 0 6.180 6.000 - - - 0 0 - 1.216 1.181 - - - 0 - 0.00%
2024-02-08 0 6.180 5.930 - 6.180 6.180 9,000 55,620 6.1800 1.216 1.167 - 1.216 1.216 45,732 1.2162 0.32%
2024-02-07 0 6.160 5.930 - 6.160 6.160 8,000 49,280 6.1600 1.212 1.167 - 1.212 1.212 40,650 1.2123 0.16%
2024-02-06 0 6.150 5.930 - 6.150 6.150 8,000 49,200 6.1500 1.210 1.167 - 1.210 1.210 40,650 1.2103 0.33%
2024-02-05 0 6.130 5.930 - 6.130 6.130 9,000 55,170 6.1300 1.206 1.167 - 1.206 1.206 45,732 1.2064 -0.65%
2024-02-02 0 6.170 6.170 - - - 0 0 - 1.214 1.214 - - - 0 - 0.16%
2024-02-01 0 6.160 6.160 - - - 0 0 - 1.212 1.212 - - - 0 - 0.16%
2024-01-31 0 6.150 5.930 - 6.150 6.150 6,000 36,900 6.1500 1.210 1.167 - 1.210 1.210 30,488 1.2103 0.49%
2024-01-30 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 1.204 1.167 - 1.204 1.204 40,650 1.2044 -0.16%
2024-01-29 0 6.130 6.130 - 6.120 6.120 655,000 4,008,600 6.1200 1.206 1.206 - 1.204 1.204 3,328,247 1.2044 0.16%
2024-01-26 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 1.204 1.167 - 1.204 1.204 40,650 1.2044 0.33%
2024-01-25 0 6.100 5.930 - - - 0 0 - 1.200 1.167 - - - 0 - 0.00%
2024-01-24 0 6.100 5.930 - 6.100 6.100 296,000 1,805,600 6.1000 1.200 1.167 - 1.200 1.200 1,504,063 1.2005 -0.49%
2024-01-23 0 6.130 5.930 6.130 6.120 6.130 8,000 49,030 6.1288 1.206 1.167 1.206 1.204 1.206 40,650 1.2061 -0.33%
2024-01-22 0 6.150 6.100 - - - 0 0 - 1.210 1.200 - - - 0 - 0.00%
2024-01-19 0 6.150 6.150 - - - 0 0 - 1.210 1.210 - - - 0 - 0.33%
2024-01-18 0 6.130 5.920 - 6.130 6.130 6,000 36,780 6.1300 1.206 1.165 - 1.206 1.206 30,488 1.2064 0.33%
2024-01-17 0 6.110 5.930 - 6.110 6.110 8,000 48,880 6.1100 1.202 1.167 - 1.202 1.202 40,650 1.2024 -0.16%
2024-01-16 0 6.120 5.930 - 6.120 6.120 8,000 48,960 6.1200 1.204 1.167 - 1.204 1.204 40,650 1.2044 -0.65%
2024-01-15 0 6.160 5.930 - - - 0 0 - 1.212 1.167 - - - 0 - 0.00%
2024-01-12 0 6.160 6.160 - 6.150 6.150 370,000 2,275,500 6.1500 1.212 1.212 - 1.210 1.210 1,880,079 1.2103 0.16%
2024-01-11 0 6.150 6.150 - - - 0 0 - 1.210 1.210 - - - 0 - 0.33%
2024-01-10 0 6.130 6.130 - - - 0 0 - 1.206 1.206 - - - 0 - 0.16%
2024-01-09 0 6.120 6.120 - - - 0 0 - 1.204 1.204 - - - 0 - 0.33%
2024-01-08 0 6.100 5.930 - 6.100 6.100 6,000 36,600 6.1000 1.200 1.167 - 1.200 1.200 30,488 1.2005 -0.33%
2024-01-05 0 6.120 5.930 - 6.120 6.120 1,000 6,120 6.1200 1.204 1.167 - 1.204 1.204 5,081 1.2044 -0.16%
2024-01-04 0 6.130 5.930 - 6.130 6.130 8,000 49,040 6.1300 1.206 1.167 - 1.206 1.206 40,650 1.2064 0.16%
2024-01-03 0 6.120 6.120 - - - 0 0 - 1.204 1.204 - - - 0 - 0.16%
2024-01-02 0 6.110 5.930 - 6.110 6.110 6,000 36,660 6.1100 1.202 1.167 - 1.202 1.202 30,488 1.2024 -0.33%
2023-12-29 0 6.130 5.880 - 6.130 6.130 8,000 49,040 6.1300 1.206 1.157 - 1.206 1.206 40,650 1.2064 0.99%
2023-12-28 0 6.070 5.880 - 6.070 6.070 6,000 36,420 6.0700 1.195 1.157 - 1.195 1.195 30,488 1.1946 0.17%
2023-12-27 0 6.060 5.880 - 6.060 6.060 8,000 48,480 6.0600 1.193 1.157 - 1.193 1.193 40,650 1.1926 0.83%
2023-12-22 0 6.010 5.870 - - - 0 0 - 1.183 1.155 - - - 0 - 0.00%
2023-12-21 0 6.010 5.870 - 6.010 6.170 3,000 18,270 6.0900 1.183 1.155 - 1.183 1.214 15,244 1.1985 -0.17%
2023-12-20 0 6.020 5.800 6.020 5.170 6.020 13,000 72,630 5.5869 1.185 1.141 1.185 1.017 1.185 66,057 1.0995 -0.66%
2023-12-19 0 6.060 5.870 - 6.060 6.060 5,000 30,300 6.0600 1.193 1.155 - 1.193 1.193 25,406 1.1926 -0.33%
2023-12-18 0 6.080 5.870 - - - 0 0 - 1.197 1.155 - - - 0 - 0.00%
2023-12-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 1.197 1.193 - 1.197 1.197 30,488 1.1965 1.33%
2023-12-14 0 6.000 6.000 - 5.880 6.020 6,000 35,980 5.9967 1.181 1.181 - 1.157 1.185 30,488 1.1801 -0.50%
2023-12-13 0 6.030 5.880 - 6.030 6.030 6,000 36,180 6.0300 1.187 1.157 - 1.187 1.187 30,488 1.1867 -0.82%
2023-12-12 0 6.080 5.880 - 6.080 6.080 8,000 48,640 6.0800 1.197 1.157 - 1.197 1.197 40,650 1.1965 0.33%
2023-12-11 0 6.060 6.050 - - - 0 0 - 1.193 1.191 - - - 0 - 0.00%
2023-12-08 0 6.060 5.860 - 6.060 6.060 1,000 6,060 6.0600 1.193 1.153 - 1.193 1.193 5,081 1.1926 0.17%
2023-12-07 0 6.050 5.860 - 6.050 6.050 5,000 30,250 6.0500 1.191 1.153 - 1.191 1.191 25,406 1.1906 0.50%
2023-12-06 0 6.020 5.860 - 6.020 6.020 1,000 6,020 6.0200 1.185 1.153 - 1.185 1.185 5,081 1.1847 0.33%
2023-12-05 0 6.000 5.860 - 6.000 6.000 5,000 30,000 6.0000 1.181 1.153 - 1.181 1.181 25,406 1.1808 -0.33%
2023-12-04 0 6.020 5.860 - 6.020 6.020 5,000 30,100 6.0200 1.185 1.153 - 1.185 1.185 25,406 1.1847 -0.66%
2023-12-01 0 6.060 5.830 - 6.060 6.060 5,000 30,300 6.0600 1.193 1.147 - 1.193 1.193 25,406 1.1926 0.50%
2023-11-30 0 6.030 5.830 - 6.030 6.030 8,000 48,240 6.0300 1.187 1.147 - 1.187 1.187 40,650 1.1867 1.17%
2023-11-29 0 5.960 5.820 - 5.960 5.960 5,000 29,800 5.9600 1.173 1.145 - 1.173 1.173 25,406 1.1729 0.68%
2023-11-28 0 5.920 5.810 5.920 5.820 5.960 180,000 1,070,290 5.9461 1.165 1.143 1.165 1.145 1.173 914,633 1.1702 -0.17%
2023-11-27 0 5.930 5.820 - 5.830 5.960 466,000 2,767,780 5.9394 1.167 1.145 - 1.147 1.173 2,367,883 1.1689 -1.50%
2023-11-24 0 6.020 5.820 - 6.020 6.020 5,000 30,100 6.0200 1.185 1.145 - 1.185 1.185 25,406 1.1847 0.17%
2023-11-23 0 6.010 5.810 - 6.010 6.010 3,000 18,030 6.0100 1.183 1.143 - 1.183 1.183 15,244 1.1828 0.50%
2023-11-22 0 5.980 5.810 - 5.980 5.980 3,000 17,940 5.9800 1.177 1.143 - 1.177 1.177 15,244 1.1769 -0.33%
2023-11-21 0 6.000 5.800 - 6.000 6.000 5,000 30,000 6.0000 1.181 1.141 - 1.181 1.181 25,406 1.1808 0.33%
2023-11-20 0 5.980 5.800 - 5.980 5.980 3,000 17,940 5.9800 1.177 1.141 - 1.177 1.177 15,244 1.1769 0.34%
2023-11-17 0 5.960 5.960 - 5.960 5.960 3,000 17,880 5.9600 1.173 1.173 - 1.173 1.173 15,244 1.1729 1.71%
2023-11-16 0 5.860 5.780 - 5.860 5.860 3,000 17,580 5.8600 1.153 1.138 - 1.153 1.153 15,244 1.1532 -0.34%
2023-11-15 0 5.880 5.770 - 5.880 5.880 3,000 17,640 5.8800 1.157 1.136 - 1.157 1.157 15,244 1.1572 1.73%
2023-11-14 0 5.780 5.600 - 5.090 5.900 7,000 39,370 5.6243 1.138 1.102 - 1.002 1.161 35,569 1.1069 -3.34%
2023-11-13 0 5.980 5.880 - 5.980 5.980 5,000 29,900 5.9800 1.177 1.157 - 1.177 1.177 25,406 1.1769 0.84%
2023-11-10 0 5.930 5.880 - 4.630 5.930 18,000 103,540 5.7522 1.167 1.157 - 0.911 1.167 91,463 1.1320 2.42%
2023-11-09 0 5.790 5.500 5.800 4.890 5.860 11,000 62,900 5.7182 1.139 1.082 1.141 0.962 1.153 55,894 1.1253 -3.50%
2023-11-08 0 6.000 5.830 - 5.960 6.000 9,000 53,960 5.9956 1.181 1.147 - 1.173 1.181 45,732 1.1799 0.33%
2023-11-07 0 5.980 5.830 - 5.880 5.980 6,000 35,780 5.9633 1.177 1.147 - 1.157 1.177 30,488 1.1736 1.70%
2023-11-06 0 5.880 5.830 - 5.850 6.000 34,000 200,030 5.8832 1.157 1.147 - 1.151 1.181 172,764 1.1578 -2.97%
2023-11-03 0 6.060 6.000 - 5.900 6.060 8,000 48,130 6.0163 1.193 1.181 - 1.161 1.193 40,650 1.1840 1.34%
2023-11-02 0 5.980 5.930 - 5.900 5.980 10,000 59,670 5.9670 1.177 1.167 - 1.161 1.177 50,813 1.1743 0.34%
2023-11-01 0 5.960 5.900 - 5.960 6.000 3,000 17,940 5.9800 1.173 1.161 - 1.173 1.181 15,244 1.1769 -1.49%
2023-10-31 0 6.050 5.960 6.050 5.980 6.060 11,000 66,490 6.0445 1.191 1.173 1.191 1.177 1.193 55,894 1.1896 0.83%
2023-10-30 0 6.000 5.980 6.020 6.000 6.020 2,000 12,020 6.0100 1.181 1.177 1.185 1.181 1.185 10,163 1.1828 -0.99%
2023-10-27 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 1.193 1.181 - 1.193 1.193 30,488 1.1926 0.66%
2023-10-26 0 6.020 5.960 6.020 5.980 6.030 11,000 66,190 6.0173 1.185 1.173 1.185 1.177 1.187 55,894 1.1842 0.33%
2023-10-25 0 6.000 6.000 6.060 6.000 6.060 2,000 12,060 6.0300 1.181 1.181 1.193 1.181 1.193 10,163 1.1867 -0.83%
2023-10-24 0 6.050 6.050 6.060 6.020 6.080 3,000 18,160 6.0533 1.191 1.191 1.193 1.185 1.197 15,244 1.1913 -1.31%
2023-10-20 0 6.130 6.130 6.160 6.090 6.090 2,000 12,180 6.0900 1.206 1.206 1.212 1.199 1.199 10,163 1.1985 0.16%
2023-10-19 0 6.120 6.120 6.180 6.080 6.160 12,000 73,470 6.1225 1.204 1.204 1.216 1.197 1.212 60,976 1.2049 -1.13%
2023-10-18 0 6.190 6.190 - 6.190 6.190 5,000 30,950 6.1900 1.218 1.218 - 1.218 1.218 25,406 1.2182 0.16%
2023-10-17 0 6.180 6.180 - 6.180 6.180 8,000 49,440 6.1800 1.216 1.216 - 1.216 1.216 40,650 1.2162 0.16%
2023-10-16 0 6.170 6.150 - 6.170 6.170 5,000 30,850 6.1700 1.214 1.210 - 1.214 1.214 25,406 1.2143 0.16%
2023-10-13 0 6.160 6.150 - 6.160 6.160 8,000 49,280 6.1600 1.212 1.210 - 1.212 1.212 40,650 1.2123 -0.32%
2023-10-12 0 6.180 6.180 - 6.180 6.180 5,000 30,900 6.1800 1.216 1.216 - 1.216 1.216 25,406 1.2162 0.16%
2023-10-11 0 6.170 6.170 - 6.170 6.170 5,000 30,850 6.1700 1.214 1.214 - 1.214 1.214 25,406 1.2143 0.16%
2023-10-10 0 6.160 6.150 - 6.160 6.160 5,000 30,800 6.1600 1.212 1.210 - 1.212 1.212 25,406 1.2123 -0.32%
2023-10-09 0 6.180 6.130 - 6.180 6.180 5,000 30,900 6.1800 1.216 1.206 - 1.216 1.216 25,406 1.2162 0.32%
2023-10-06 0 6.160 6.160 - - - 0 0 - 1.212 1.212 - - - 0 - 0.49%
2023-10-05 0 6.130 6.130 - 6.130 6.130 8,000 49,040 6.1300 1.206 1.206 - 1.206 1.206 40,650 1.2064 0.16%
2023-10-04 0 6.120 6.120 - 6.120 6.120 5,000 30,600 6.1200 1.204 1.204 - 1.204 1.204 25,406 1.2044 -0.16%
2023-10-03 0 6.130 6.130 - 6.130 6.130 1,000 6,130 6.1300 1.206 1.206 - 1.206 1.206 5,081 1.2064 -0.33%
2023-09-29 0 6.150 6.130 - 6.150 6.150 10,000 61,500 6.1500 1.210 1.206 - 1.210 1.210 50,813 1.2103 0.49%
2023-09-28 0 6.120 6.120 - 6.120 6.120 10,000 61,200 6.1200 1.204 1.204 - 1.204 1.204 50,813 1.2044 0.66%
2023-09-27 0 6.080 6.080 - - - 0 0 - 1.197 1.197 - - - 0 - 0.16%
2023-09-26 0 6.070 6.070 - 6.070 6.070 5,000 30,350 6.0700 1.195 1.195 - 1.195 1.195 25,406 1.1946 0.33%
2023-09-25 0 6.050 6.030 - 6.050 6.070 7,000 42,470 6.0671 1.191 1.187 - 1.191 1.195 35,569 1.1940 -0.17%
2023-09-22 0 6.060 - - 6.060 6.080 7,000 42,540 6.0771 1.193 - - 1.193 1.197 35,569 1.1960 0.17%
2023-09-21 0 6.050 6.030 - 6.050 6.060 7,000 42,410 6.0586 1.191 1.187 - 1.191 1.193 35,569 1.1923 -0.33%
2023-09-20 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 1.195 1.193 - 1.195 1.195 30,488 1.1946 -0.33%
2023-09-19 0 6.090 6.080 - 6.090 6.090 6,000 36,540 6.0900 1.199 1.197 - 1.199 1.199 30,488 1.1985 0.33%
2023-09-18 0 6.070 6.060 - 6.070 6.070 6,000 36,420 6.0700 1.195 1.193 - 1.195 1.195 30,488 1.1946 -0.16%
2023-09-15 0 6.080 6.060 - 6.080 6.080 6,000 36,480 6.0800 1.197 1.193 - 1.197 1.197 30,488 1.1965 0.50%
2023-09-14 0 6.050 6.030 - 6.050 6.050 6,000 36,300 6.0500 1.191 1.187 - 1.191 1.191 30,488 1.1906 -0.17%
2023-09-13 0 6.060 6.000 - 6.060 6.060 6,000 36,360 6.0600 1.193 1.181 - 1.193 1.193 30,488 1.1926 -0.49%
2023-09-12 0 6.090 5.970 - 5.970 6.090 6,000 35,940 5.9900 1.199 1.175 - 1.175 1.199 30,488 1.1788 1.84%
2023-09-11 0 5.980 5.980 - 5.980 5.980 6,000 35,880 5.9800 1.177 1.177 - 1.177 1.177 30,488 1.1769 0.34%
2023-09-07 0 5.960 5.930 - 5.960 5.960 6,000 35,760 5.9600 1.173 1.167 - 1.173 1.173 30,488 1.1729 0.68%
2023-09-06 0 5.920 5.920 - 5.920 5.960 6,000 35,720 5.9533 1.165 1.165 - 1.165 1.173 30,488 1.1716 0.34%
2023-09-05 0 5.900 5.900 - 5.900 5.960 6,000 35,700 5.9500 1.161 1.161 - 1.161 1.173 30,488 1.1710 -0.34%
2023-09-04 0 5.920 5.890 - 5.920 5.920 5,000 29,600 5.9200 1.165 1.159 - 1.165 1.165 25,406 1.1651 0.68%
2023-08-31 0 5.880 5.880 5.900 5.850 5.880 130,000 764,370 5.8798 1.157 1.157 1.161 1.151 1.157 660,568 1.1571 0.34%
2023-08-30 0 5.860 5.850 5.930 5.250 5.920 7,000 40,710 5.8157 1.153 1.151 1.167 1.033 1.165 35,569 1.1445 -0.68%
2023-08-29 0 5.900 5.880 5.930 5.900 5.920 4,000 23,660 5.9150 1.161 1.157 1.167 1.161 1.165 20,325 1.1641 -0.51%
2023-08-28 0 5.930 5.880 5.930 5.930 5.930 3,000 17,790 5.9300 1.167 1.157 1.167 1.167 1.167 15,244 1.1670 0.51%
2023-08-25 0 5.900 5.860 - 5.900 5.960 11,000 65,500 5.9545 1.161 1.153 - 1.161 1.173 55,894 1.1719 0.17%
2023-08-24 0 5.890 5.860 5.900 5.890 5.890 6,000 35,340 5.8900 1.159 1.153 1.161 1.159 1.159 30,488 1.1592 0.17%
2023-08-23 0 5.880 - 5.700 5.880 5.960 6,000 35,680 5.9467 1.157 - 1.122 1.157 1.173 30,488 1.1703 -0.68%
2023-08-22 0 5.920 5.890 - 5.920 5.920 3,000 17,760 5.9200 1.165 1.159 - 1.165 1.165 15,244 1.1651 0.85%
2023-08-21 0 5.870 - 5.880 5.870 5.880 7,000 41,100 5.8714 1.155 - 1.157 1.155 1.157 35,569 1.1555 -0.34%
2023-08-18 0 5.890 5.890 - 5.890 5.890 5,000 29,450 5.8900 1.159 1.159 - 1.159 1.159 25,406 1.1592 0.51%
2023-08-17 0 5.860 5.850 - 5.830 5.880 6,000 35,180 5.8633 1.153 1.151 - 1.147 1.157 30,488 1.1539 0.00%
2023-08-16 0 5.860 5.850 - 5.860 5.870 6,000 35,210 5.8683 1.153 1.151 - 1.153 1.155 30,488 1.1549 -0.34%
2023-08-15 0 5.880 5.880 - 5.850 5.920 6,000 35,450 5.9083 1.157 1.157 - 1.151 1.165 30,488 1.1628 0.34%
2023-08-14 0 5.860 5.850 5.920 5.860 5.920 3,000 17,660 5.8867 1.153 1.151 1.165 1.153 1.165 15,244 1.1585 -1.84%
2023-08-11 0 5.970 - 5.980 5.900 5.980 8,000 47,690 5.9613 1.175 - 1.177 1.161 1.177 40,650 1.1732 0.17%
2023-08-10 0 5.960 - 6.020 5.960 6.020 7,000 42,040 6.0057 1.173 - 1.185 1.173 1.185 35,569 1.1819 -0.67%
2023-08-09 0 6.000 5.980 - 6.000 6.000 3,000 18,000 6.0000 1.181 1.177 - 1.181 1.181 15,244 1.1808 -0.50%
2023-08-08 0 6.030 5.960 - 6.030 6.030 3,000 18,090 6.0300 1.187 1.173 - 1.187 1.187 15,244 1.1867 0.50%
2023-08-07 0 6.000 5.930 - 6.000 6.000 3,000 18,000 6.0000 1.181 1.167 - 1.181 1.181 15,244 1.1808 0.33%
2023-08-04 0 5.980 5.900 - 5.980 5.980 3,000 17,940 5.9800 1.177 1.161 - 1.177 1.177 15,244 1.1769 0.34%
2023-08-03 0 5.960 5.880 - 5.960 5.960 3,000 17,880 5.9600 1.173 1.157 - 1.173 1.173 15,244 1.1729 1.02%
2023-08-02 0 5.900 5.880 - 5.900 5.900 3,000 17,700 5.9000 1.161 1.157 - 1.161 1.161 15,244 1.1611 -0.34%
2023-08-01 0 5.920 5.830 - 5.920 5.920 3,000 17,760 5.9200 1.165 1.147 - 1.165 1.165 15,244 1.1651 0.68%
2023-07-31 0 5.880 5.830 - 5.880 5.880 3,000 17,640 5.8800 1.157 1.147 - 1.157 1.157 15,244 1.1572 1.03%
2023-07-28 0 5.820 5.820 - - - 1,000 5,880 5.8800 1.145 1.145 - - - 5,081 1.1572 0.34%
2023-07-27 0 5.800 5.800 5.880 5.800 5.820 8,000 46,520 5.8150 1.141 1.141 1.157 1.141 1.145 40,650 1.1444 0.00%
2023-07-26 0 5.800 - 5.880 5.800 5.830 6,000 34,950 5.8250 1.141 - 1.157 1.141 1.147 30,488 1.1464 -0.34%
2023-07-25 0 5.820 - 5.880 5.820 5.860 7,000 40,980 5.8543 1.145 - 1.157 1.145 1.153 35,569 1.1521 0.17%
2023-07-24 0 5.810 5.800 5.880 5.810 5.890 12,000 70,200 5.8500 1.143 1.141 1.157 1.143 1.159 60,976 1.1513 -0.85%
2023-07-21 0 5.860 5.800 5.890 5.800 5.880 55,000 323,140 5.8753 1.153 1.141 1.159 1.141 1.157 279,471 1.1563 1.03%
2023-07-20 0 5.800 - 5.890 5.800 5.860 15,000 87,650 5.8433 1.141 - 1.159 1.141 1.153 76,219 1.1500 -1.36%
2023-07-19 0 5.880 5.800 5.890 5.800 5.890 22,000 129,290 5.8768 1.157 1.141 1.159 1.141 1.159 111,788 1.1566 0.51%
2023-07-18 0 5.850 5.800 5.900 5.850 5.850 2,000 11,730 5.8650 1.151 1.141 1.161 1.151 1.151 10,163 1.1542 -0.85%
2023-07-14 0 5.900 5.850 5.900 5.850 5.910 43,000 254,060 5.9084 1.161 1.151 1.161 1.151 1.163 218,496 1.1628 -0.34%
2023-07-13 0 5.920 - 5.930 5.880 5.930 89,000 527,370 5.9255 1.165 - 1.167 1.157 1.167 452,235 1.1661 -0.17%
2023-07-12 0 5.930 5.800 5.950 5.850 5.960 8,000 47,170 5.8963 1.167 1.141 1.171 1.151 1.173 40,650 1.1604 0.51%
2023-07-11 0 5.900 5.850 5.900 5.850 5.980 46,000 273,610 5.9480 1.161 1.151 1.161 1.151 1.177 233,740 1.1706 -0.34%
2023-07-10 0 5.920 5.900 5.990 5.910 6.090 21,000 125,910 5.9957 1.165 1.161 1.179 1.163 1.199 106,707 1.1800 -2.63%
2023-07-07 0 6.080 6.000 - 6.080 6.080 5,000 30,400 6.0800 1.197 1.181 - 1.197 1.197 25,406 1.1965 0.33%
2023-07-06 0 6.060 6.000 - 6.060 6.060 5,000 30,300 6.0600 1.193 1.181 - 1.193 1.193 25,406 1.1926 1.00%
2023-07-05 0 6.000 6.000 6.060 5.910 8.960 16,000 101,790 6.3619 1.181 1.181 1.193 1.163 1.763 81,301 1.2520 -1.32%
2023-07-04 0 6.080 6.000 - 6.080 6.080 1,000 6,080 6.0800 1.197 1.181 - 1.197 1.197 5,081 1.1965 0.33%
2023-07-03 0 6.090 6.000 - 6.090 6.090 1,000 6,090 6.0900 1.193 1.175 - 1.193 1.193 5,106 1.1926 0.16%
2023-06-30 0 6.080 6.050 - 6.080 6.080 1,000 6,080 6.0800 1.191 1.185 - 1.191 1.191 5,106 1.1907 0.50%
2023-06-29 0 6.050 5.910 - 6.030 6.050 101,000 609,050 6.0302 1.185 1.157 - 1.181 1.185 515,751 1.1809 1.17%
2023-06-28 0 5.980 5.910 - 5.900 5.980 41,000 243,960 5.9502 1.171 1.157 - 1.155 1.171 209,364 1.1652 0.50%
2023-06-27 0 5.950 5.910 5.980 5.900 6.010 40,000 238,600 5.9650 1.165 1.157 1.171 1.155 1.177 204,258 1.1681 -1.33%
2023-06-26 0 6.030 5.960 6.050 5.940 6.030 14,000 83,680 5.9771 1.181 1.167 1.185 1.163 1.181 71,490 1.1705 0.50%
2023-06-23 0 6.000 5.970 6.030 5.970 6.050 17,000 102,390 6.0229 1.175 1.169 1.181 1.169 1.185 86,810 1.1795 0.33%
2023-06-21 0 5.980 5.980 6.050 5.980 6.050 726,000 4,363,450 6.0103 1.171 1.171 1.185 1.171 1.185 3,707,282 1.1770 -0.66%
2023-06-20 0 6.020 6.000 6.030 6.000 6.040 279,000 1,679,400 6.0194 1.179 1.175 1.181 1.175 1.183 1,424,699 1.1788 0.17%
2023-06-19 0 6.010 6.010 6.060 6.010 6.060 469,000 2,841,790 6.0593 1.177 1.177 1.187 1.177 1.187 2,394,924 1.1866 -1.15%
2023-06-16 0 6.080 6.010 6.090 6.010 6.090 22,000 133,890 6.0859 1.191 1.177 1.193 1.177 1.193 112,342 1.1918 0.00%
2023-06-15 0 6.080 6.010 6.090 6.010 6.090 23,000 139,960 6.0852 1.191 1.177 1.193 1.177 1.193 117,448 1.1917 0.00%
2023-06-14 0 6.080 6.270 - 6.080 6.080 10,000 60,800 6.0800 1.191 1.228 - 1.191 1.191 51,064 1.1907 0.16%
2023-06-13 0 6.070 6.030 6.080 6.010 6.100 12,000 73,090 6.0908 1.189 1.181 1.191 1.177 1.195 61,277 1.1928 -0.33%
2023-06-12 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 1.193 1.230 - 1.193 1.193 51,064 1.1926 0.16%
2023-06-09 0 6.080 6.270 - 6.080 6.080 20,000 121,600 6.0800 1.191 1.228 - 1.191 1.191 102,129 1.1907 0.50%
2023-06-08 0 6.050 6.000 - 6.050 6.080 363,000 2,196,480 6.0509 1.185 1.175 - 1.185 1.191 1,853,641 1.1850 -0.17%
2023-06-07 0 6.060 6.250 - 6.060 6.060 12,000 72,720 6.0600 1.187 1.224 - 1.187 1.187 61,277 1.1867 0.17%
2023-06-06 0 6.050 6.000 - 6.000 6.100 372,000 2,251,560 6.0526 1.185 1.175 - 1.175 1.195 1,899,599 1.1853 -0.66%
2023-06-05 0 6.090 6.280 - 6.090 6.090 10,000 60,900 6.0900 1.193 1.230 - 1.193 1.193 51,064 1.1926 0.16%
2023-06-02 0 6.080 6.000 - 6.080 6.080 360,000 2,188,800 6.0800 1.191 1.175 - 1.191 1.191 1,838,321 1.1907 0.33%
2023-06-01 0 6.060 6.000 - 6.060 6.090 320,000 1,939,800 6.0619 1.187 1.175 - 1.187 1.193 1,634,064 1.1871 -0.33%
2023-05-31 0 6.080 6.010 - 6.000 6.080 425,000 2,571,860 6.0514 1.191 1.177 - 1.175 1.191 2,170,241 1.1851 0.50%
2023-05-30 0 6.050 6.000 - 6.040 6.060 352,000 2,129,600 6.0500 1.185 1.175 - 1.183 1.187 1,797,470 1.1848 0.00%
2023-05-29 0 6.050 6.000 6.060 6.000 6.080 264,000 1,597,370 6.0506 1.185 1.175 1.187 1.175 1.191 1,348,102 1.1849 -0.17%
2023-05-25 0 6.060 6.000 - 6.000 6.060 306,000 1,845,240 6.0302 1.187 1.175 - 1.175 1.187 1,562,573 1.1809 1.00%
2023-05-24 0 6.000 6.000 - 6.000 6.060 19,000 114,730 6.0384 1.175 1.175 - 1.175 1.187 97,023 1.1825 0.84%
2023-05-23 0 5.950 - 6.090 5.950 6.090 12,000 72,850 6.0708 1.165 - 1.193 1.165 1.193 61,277 1.1889 -2.14%
2023-05-22 0 6.080 6.000 - 6.080 6.080 10,000 60,800 6.0800 1.191 1.175 - 1.191 1.191 51,064 1.1907 0.50%
2023-05-19 0 6.050 6.050 - 6.000 6.060 18,000 108,720 6.0400 1.185 1.185 - 1.175 1.187 91,916 1.1828 0.67%
2023-05-18 0 6.010 6.010 6.070 6.000 6.080 12,000 72,810 6.0675 1.177 1.177 1.189 1.175 1.191 61,277 1.1882 -1.31%
2023-05-17 0 6.090 6.010 6.090 6.010 6.100 52,000 317,100 6.0981 1.193 1.177 1.193 1.177 1.195 265,535 1.1942 -0.65%
2023-05-16 0 6.130 6.010 6.170 6.020 6.180 12,000 73,950 6.1625 1.200 1.177 1.208 1.179 1.210 61,277 1.2068 -0.49%
2023-05-15 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 1.206 1.177 - 1.206 1.206 51,064 1.2063 0.16%
2023-05-12 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 1.204 1.177 - 1.204 1.204 51,064 1.2044 -0.16%
2023-05-11 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 1.206 1.177 - 1.206 1.206 51,064 1.2063 0.65%
2023-05-10 0 6.120 6.010 - 6.120 6.120 50,000 306,000 6.1200 1.198 1.177 - 1.198 1.198 255,322 1.1985 -0.49%
2023-05-09 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 1.204 1.177 - 1.204 1.204 51,064 1.2044 -0.49%
2023-05-08 0 6.180 6.010 - 6.180 6.180 10,000 61,800 6.1800 1.210 1.177 - 1.210 1.210 51,064 1.2102 0.32%
2023-05-05 0 6.160 6.010 - 6.160 6.160 10,000 61,600 6.1600 1.206 1.177 - 1.206 1.206 51,064 1.2063 0.16%
2023-05-04 0 6.150 6.010 - 6.150 6.150 10,000 61,500 6.1500 1.204 1.177 - 1.204 1.204 51,064 1.2044 0.65%
2023-05-03 0 6.110 6.010 - 6.110 6.110 51,000 311,610 6.1100 1.197 1.177 - 1.197 1.197 260,429 1.1965 -0.33%
2023-05-02 0 6.130 6.010 - 6.130 6.130 1,000 6,130 6.1300 1.200 1.177 - 1.200 1.200 5,106 1.2004 0.16%
2023-04-28 0 6.120 6.020 - 6.110 6.130 82,000 502,330 6.1260 1.198 1.179 - 1.197 1.200 418,729 1.1997 0.49%
2023-04-27 0 6.090 6.010 - 6.080 6.090 76,000 462,830 6.0899 1.193 1.177 - 1.191 1.193 388,090 1.1926 0.16%
2023-04-26 0 6.080 6.010 - 6.080 6.080 20,000 121,600 6.0800 1.191 1.177 - 1.191 1.191 102,129 1.1907 0.33%
2023-04-25 0 6.060 6.010 - 6.050 6.080 52,000 315,920 6.0754 1.187 1.177 - 1.185 1.191 265,535 1.1897 -0.49%
2023-04-24 0 6.090 6.010 - 6.090 6.090 15,000 91,350 6.0900 1.193 1.177 - 1.193 1.193 76,597 1.1926 -0.49%
2023-04-21 0 6.120 6.000 - 6.110 6.120 31,000 189,710 6.1197 1.198 1.175 - 1.197 1.198 158,300 1.1984 0.33%
2023-04-20 0 6.100 6.000 - 6.100 6.100 5,000 30,500 6.1000 1.195 1.175 - 1.195 1.195 25,532 1.1946 -0.49%
2023-04-19 0 6.130 6.000 - 6.130 6.130 10,000 61,300 6.1300 1.200 1.175 - 1.200 1.200 51,064 1.2004 0.16%
2023-04-18 0 6.120 6.000 - 6.110 6.120 19,000 116,270 6.1195 1.198 1.175 - 1.197 1.198 97,023 1.1984 0.33%
2023-04-17 0 6.100 6.000 - 6.000 6.100 40,000 242,560 6.0640 1.195 1.175 - 1.175 1.195 204,258 1.1875 0.16%
2023-04-14 0 6.090 6.000 - 6.090 6.090 10,000 60,900 6.0900 1.193 1.175 - 1.193 1.193 51,064 1.1926 0.16%
2023-04-13 0 6.080 6.010 - 6.060 6.080 60,000 364,500 6.0750 1.191 1.177 - 1.187 1.191 306,387 1.1897 -0.16%
2023-04-12 0 6.090 6.010 - 6.090 6.090 3,000 18,270 6.0900 1.193 1.177 - 1.193 1.193 15,319 1.1926 0.16%
2023-04-11 0 6.080 6.010 - 6.080 6.080 30,000 182,400 6.0800 1.191 1.177 - 1.191 1.191 153,193 1.1907 0.00%
2023-04-06 0 6.080 6.010 - 6.080 6.080 40,000 243,200 6.0800 1.191 1.177 - 1.191 1.191 204,258 1.1907 -0.16%
2023-04-04 0 6.090 6.010 - 6.080 6.090 107,000 651,130 6.0853 1.193 1.177 - 1.191 1.193 546,390 1.1917 0.16%
2023-04-03 0 6.080 6.010 - 6.080 6.080 80,000 486,400 6.0800 1.191 1.177 - 1.191 1.191 408,516 1.1907 -0.82%
2023-03-31 0 6.130 6.130 - 6.000 6.130 87,000 524,230 6.0256 1.200 1.200 - 1.175 1.200 444,261 1.1800 2.17%
2023-03-30 0 6.000 6.000 6.100 6.000 6.050 81,000 490,000 6.0494 1.175 1.175 1.195 1.175 1.185 413,622 1.1847 -0.66%
2023-03-29 0 6.040 6.000 6.100 6.010 6.040 82,000 494,550 6.0311 1.183 1.175 1.195 1.177 1.183 418,729 1.1811 0.17%
2023-03-28 0 6.030 6.030 6.100 6.010 6.010 2,000 12,060 6.0300 1.181 1.181 1.195 1.177 1.177 10,213 1.1809 0.50%
2023-03-27 0 6.000 6.000 6.050 6.000 6.020 4,000 24,060 6.0150 1.175 1.175 1.185 1.175 1.179 20,426 1.1779 -0.50%
2023-03-24 0 6.030 6.010 6.050 6.010 6.050 6,000 36,200 6.0333 1.181 1.177 1.185 1.177 1.185 30,639 1.1815 0.50%
2023-03-23 0 6.000 - 6.060 6.000 6.090 6,000 36,180 6.0300 1.175 - 1.187 1.175 1.193 30,639 1.1809 -1.64%
2023-03-22 0 6.100 6.000 6.100 6.010 6.160 6,000 36,600 6.1000 1.195 1.175 1.195 1.177 1.206 30,639 1.1946 -0.81%
2023-03-21 0 6.150 6.010 - 6.150 6.150 3,000 18,450 6.1500 1.204 1.177 - 1.204 1.204 15,319 1.2044 0.49%
2023-03-20 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 1.198 1.177 - 1.198 1.198 15,319 1.1985 -0.16%
2023-03-17 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 1.200 1.177 - 1.200 1.200 15,319 1.2004 0.66%
2023-03-16 0 6.090 6.020 - 6.000 6.090 6,000 36,240 6.0400 1.193 1.179 - 1.175 1.193 30,639 1.1828 1.50%
2023-03-15 0 6.000 - 6.090 6.000 6.120 6,000 36,420 6.0700 1.175 - 1.193 1.175 1.198 30,639 1.1887 -1.64%
2023-03-14 0 6.100 - 6.130 6.010 6.150 7,000 42,860 6.1229 1.195 - 1.200 1.177 1.204 35,745 1.1990 -0.49%
2023-03-13 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 1.200 1.177 - 1.200 1.200 25,532 1.2004 0.49%
2023-03-10 0 6.100 6.010 - 6.100 6.100 5,000 30,500 6.1000 1.195 1.177 - 1.195 1.195 25,532 1.1946 -0.33%
2023-03-09 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 1.198 1.177 - 1.198 1.198 25,532 1.1985 0.16%
2023-03-08 0 6.110 6.080 - 6.110 6.110 5,000 30,550 6.1100 1.197 1.191 - 1.197 1.197 25,532 1.1965 -0.33%
2023-03-07 0 6.130 6.010 - 6.130 6.130 5,000 30,650 6.1300 1.200 1.177 - 1.200 1.200 25,532 1.2004 0.16%
2023-03-06 0 6.120 6.010 - 6.120 6.120 5,000 30,600 6.1200 1.198 1.177 - 1.198 1.198 25,532 1.1985 -0.65%
2023-03-03 0 6.160 6.010 - 6.160 6.160 5,000 30,800 6.1600 1.206 1.177 - 1.206 1.206 25,532 1.2063 0.49%
2023-03-02 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 1.200 1.177 - 1.200 1.200 15,319 1.2004 0.33%
2023-03-01 0 6.110 6.010 - 6.110 6.110 3,000 18,330 6.1100 1.197 1.177 - 1.197 1.197 15,319 1.1965 -0.33%
2023-02-28 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 1.200 1.177 - 1.200 1.200 15,319 1.2004 0.16%
2023-02-27 0 6.120 6.010 - 6.120 6.120 3,000 18,360 6.1200 1.198 1.177 - 1.198 1.198 15,319 1.1985 0.66%
2023-02-24 0 6.080 6.010 - 6.080 6.080 3,000 18,240 6.0800 1.191 1.177 - 1.191 1.191 15,319 1.1907 0.16%
2023-02-23 0 6.070 6.010 - 6.000 6.070 106,000 643,250 6.0684 1.189 1.177 - 1.175 1.189 541,284 1.1884 1.00%
2023-02-22 0 6.010 6.010 - 6.000 6.080 7,000 42,330 6.0471 1.177 1.177 - 1.175 1.191 35,745 1.1842 0.17%
2023-02-21 0 6.000 - 6.100 6.000 6.160 106,000 652,110 6.1520 1.175 - 1.195 1.175 1.206 541,284 1.2047 -3.07%
2023-02-20 0 6.190 6.060 - 6.190 6.190 3,000 18,570 6.1900 1.212 1.187 - 1.212 1.212 15,319 1.2122 0.16%
2023-02-17 0 6.180 6.060 - 6.180 6.180 3,000 18,540 6.1800 1.210 1.187 - 1.210 1.210 15,319 1.2102 0.32%
2023-02-16 0 6.160 6.060 - 6.160 6.160 3,000 18,480 6.1600 1.206 1.187 - 1.206 1.206 15,319 1.2063 0.49%
2023-02-15 0 6.130 6.010 6.150 6.050 6.180 5,000 30,720 6.1440 1.200 1.177 1.204 1.185 1.210 25,532 1.2032 -0.65%
2023-02-14 0 6.170 6.050 - 6.170 6.170 3,000 18,510 6.1700 1.208 1.185 - 1.208 1.208 15,319 1.2083 0.33%
2023-02-13 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 1.204 1.185 - 1.204 1.204 15,319 1.2044 -0.16%
2023-02-10 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 1.206 1.185 - 1.206 1.206 15,319 1.2063 0.49%
2023-02-09 0 6.130 6.050 - 6.130 6.130 3,000 18,390 6.1300 1.200 1.185 - 1.200 1.200 15,319 1.2004 -0.49%
2023-02-08 0 6.160 6.050 - 6.160 6.160 3,000 18,480 6.1600 1.206 1.185 - 1.206 1.206 15,319 1.2063 0.16%
2023-02-07 0 6.150 6.050 - 6.150 6.150 3,000 18,450 6.1500 1.204 1.185 - 1.204 1.204 15,319 1.2044 0.33%
2023-02-06 0 6.130 6.050 - 6.130 6.130 2,000 12,260 6.1300 1.200 1.185 - 1.200 1.200 10,213 1.2004 -0.81%
2023-02-03 0 6.180 6.050 - 6.180 6.180 3,000 18,540 6.1800 1.210 1.185 - 1.210 1.210 15,319 1.2102 0.32%
2023-02-02 0 6.160 6.050 - 6.160 6.160 2,000 12,320 6.1600 1.206 1.185 - 1.206 1.206 10,213 1.2063 0.16%
2023-02-01 0 6.150 6.030 - 6.150 6.150 2,000 12,300 6.1500 1.204 1.181 - 1.204 1.204 10,213 1.2044 -0.65%
2023-01-31 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 1.212 1.181 - 1.212 1.212 10,213 1.2122 0.16%
2023-01-30 0 6.180 6.030 - 6.180 6.180 2,000 12,360 6.1800 1.210 1.181 - 1.210 1.210 10,213 1.2102 0.32%
2023-01-27 0 6.160 6.030 - 6.160 6.160 2,000 12,320 6.1600 1.206 1.181 - 1.206 1.206 10,213 1.2063 -0.48%
2023-01-26 0 6.190 6.030 - 6.190 6.190 2,000 12,380 6.1900 1.212 1.181 - 1.212 1.212 10,213 1.2122 0.16%
2023-01-20 0 6.180 6.030 - 6.180 6.180 3,000 18,540 6.1800 1.210 1.181 - 1.210 1.210 15,319 1.2102 0.32%
2023-01-19 0 6.160 6.030 - 6.020 6.160 5,000 30,650 6.1300 1.206 1.181 - 1.179 1.206 25,532 1.2004 0.16%
2023-01-18 0 6.150 6.020 6.180 6.020 6.150 6,000 36,680 6.1133 1.204 1.179 1.210 1.179 1.204 30,639 1.1972 0.33%
2023-01-17 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 1.200 1.179 - 1.200 1.200 10,213 1.2004 -0.49%
2023-01-16 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 1.206 1.179 - 1.206 1.206 10,213 1.2063 -0.32%
2023-01-13 0 6.180 6.020 - 6.180 6.180 3,000 18,540 6.1800 1.210 1.179 - 1.210 1.210 15,319 1.2102 0.49%
2023-01-12 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 1.204 1.179 - 1.204 1.204 10,213 1.2044 0.33%
2023-01-11 0 6.130 6.020 - 6.130 6.130 2,000 12,260 6.1300 1.200 1.179 - 1.200 1.200 10,213 1.2004 -0.49%
2023-01-10 0 6.160 6.020 - 6.160 6.160 2,000 12,320 6.1600 1.206 1.179 - 1.206 1.206 10,213 1.2063 -0.32%
2023-01-09 0 6.180 6.020 - 6.180 6.180 2,000 12,360 6.1800 1.210 1.179 - 1.210 1.210 10,213 1.2102 0.49%
2023-01-06 0 6.150 6.020 - 6.150 6.150 2,000 12,300 6.1500 1.204 1.179 - 1.204 1.204 10,213 1.2044 -0.16%
2023-01-05 0 6.160 6.010 - 6.160 6.160 1,000 6,160 6.1600 1.206 1.177 - 1.206 1.206 5,106 1.2063 0.49%
2023-01-04 0 6.130 6.010 - 6.130 6.130 3,000 18,390 6.1300 1.200 1.177 - 1.200 1.200 15,319 1.2004 -0.33%
2023-01-03 0 6.150 6.010 - 6.150 6.150 2,000 12,300 6.1500 1.204 1.177 - 1.204 1.204 10,213 1.2044 0.49%
2022-12-30 0 6.120 6.010 - 6.120 6.120 2,000 12,240 6.1200 1.198 1.177 - 1.198 1.198 10,213 1.1985 0.33%
2022-12-29 0 6.100 6.000 - 6.000 6.100 4,000 24,240 6.0600 1.195 1.175 - 1.175 1.195 20,426 1.1867 0.66%
2022-12-28 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 1.187 1.175 - 1.187 1.187 5,106 1.1867 -0.33%
2022-12-23 0 6.080 6.000 - 6.030 6.080 3,000 18,190 6.0633 1.191 1.175 - 1.181 1.191 15,319 1.1874 0.33%
2022-12-22 0 6.060 6.000 - 6.060 6.060 1,000 6,060 6.0600 1.187 1.175 - 1.187 1.187 5,106 1.1867 0.33%
2022-12-21 0 6.040 6.000 - 6.040 6.040 1,000 6,040 6.0400 1.183 1.175 - 1.183 1.183 5,106 1.1828 0.67%
2022-12-20 0 6.000 6.000 6.080 6.000 6.050 2,000 12,050 6.0250 1.175 1.175 1.191 1.175 1.185 10,213 1.1799 -0.99%
2022-12-19 0 6.060 6.000 - 6.040 6.060 2,000 12,100 6.0500 1.187 1.175 - 1.183 1.187 10,213 1.1848 0.17%
2022-12-16 0 6.050 6.000 - 6.000 6.050 3,000 18,070 6.0233 1.185 1.175 - 1.175 1.185 15,319 1.1796 0.83%
2022-12-15 0 6.000 5.920 - 5.940 6.000 2,000 11,940 5.9700 1.175 1.159 - 1.163 1.175 10,213 1.1691 1.35%
2022-12-14 0 5.920 5.900 - 5.920 5.920 1,000 5,920 5.9200 1.159 1.155 - 1.159 1.159 5,106 1.1593 0.34%
2022-12-13 0 5.900 5.880 - 5.900 5.920 2,000 11,820 5.9100 1.155 1.151 - 1.155 1.159 10,213 1.1574 -0.51%
2022-12-12 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 1.161 1.159 - 1.161 1.161 5,106 1.1613 0.17%
2022-12-09 0 5.920 5.900 - 5.920 5.940 2,000 11,860 5.9300 1.159 1.155 - 1.159 1.163 10,213 1.1613 -0.17%
2022-12-08 0 5.930 5.920 - 5.930 5.930 1,000 5,930 5.9300 1.161 1.159 - 1.161 1.161 5,106 1.1613 -0.34%
2022-12-07 0 5.950 5.930 - 5.950 6.060 4,000 24,020 6.0050 1.165 1.161 - 1.165 1.187 20,426 1.1760 -1.82%
2022-12-06 0 6.060 6.010 - 6.030 6.060 2,000 12,090 6.0450 1.187 1.177 - 1.181 1.187 10,213 1.1838 0.33%
2022-12-05 0 6.040 6.000 6.060 6.010 6.060 3,000 18,110 6.0367 1.183 1.175 1.187 1.177 1.187 15,319 1.1822 0.17%
2022-12-02 0 6.030 6.000 6.060 6.030 6.030 2,000 12,060 6.0300 1.181 1.175 1.187 1.181 1.181 10,213 1.1809 -0.17%
2022-12-01 0 6.040 6.000 6.060 6.040 6.040 2,000 12,080 6.0400 1.183 1.175 1.187 1.183 1.183 10,213 1.1828 0.17%
2022-11-30 0 6.030 6.000 6.060 6.030 6.030 7,000 42,210 6.0300 1.181 1.175 1.187 1.181 1.181 35,745 1.1809 0.17%
2022-11-29 0 6.020 6.000 6.060 6.020 6.030 9,000 54,210 6.0233 1.179 1.175 1.187 1.179 1.181 45,958 1.1796 0.17%
2022-11-28 0 6.010 6.010 6.060 6.010 6.060 2,000 12,070 6.0350 1.177 1.177 1.187 1.177 1.187 10,213 1.1818 -1.15%
2022-11-25 0 6.080 6.010 6.100 6.010 6.080 9,000 54,530 6.0589 1.191 1.177 1.195 1.177 1.191 45,958 1.1865 0.16%
2022-11-24 0 6.070 6.010 6.100 6.070 6.070 1,000 6,070 6.0700 1.189 1.177 1.195 1.189 1.189 5,106 1.1887 0.17%
2022-11-23 0 6.060 6.010 6.100 6.060 6.060 2,000 12,120 6.0600 1.187 1.177 1.195 1.187 1.187 10,213 1.1867 0.50%
2022-11-22 0 6.030 6.000 6.100 6.030 6.030 1,000 6,030 6.0300 1.181 1.175 1.195 1.181 1.181 5,106 1.1809 0.33%
2022-11-21 0 6.010 6.010 6.100 6.010 6.010 1,000 6,010 6.0100 1.177 1.177 1.195 1.177 1.177 5,106 1.1769 0.17%
2022-11-18 0 6.000 6.000 6.100 6.000 6.020 2,000 12,020 6.0100 1.175 1.175 1.195 1.175 1.179 10,213 1.1769 -0.17%
2022-11-17 0 6.010 6.000 6.100 6.010 6.010 1,000 6,010 6.0100 1.177 1.175 1.195 1.177 1.177 5,106 1.1769 0.17%
2022-11-16 0 6.000 6.000 6.100 6.000 6.000 1,000 6,000 6.0000 1.175 1.175 1.195 1.175 1.175 5,106 1.1750 -0.33%
2022-11-15 0 6.020 6.020 6.100 6.020 6.020 1,000 6,020 6.0200 1.179 1.179 1.195 1.179 1.179 5,106 1.1789 0.17%
2022-11-14 0 6.010 6.010 6.060 6.010 6.010 1,000 6,010 6.0100 1.177 1.177 1.187 1.177 1.177 5,106 1.1769 0.17%
2022-11-11 0 6.000 6.000 6.030 5.960 5.960 4,000 23,920 5.9800 1.175 1.175 1.181 1.167 1.167 20,426 1.1711 0.67%
2022-11-10 0 5.960 5.960 6.020 - - 0 0 - 1.167 1.167 1.179 - - 0 - 0.00%
2022-11-09 0 5.960 - 6.020 5.960 5.960 1,000 5,960 5.9600 1.167 - 1.179 1.167 1.167 5,106 1.1672 -1.16%
2022-11-08 0 6.030 5.960 6.030 5.960 6.040 34,000 203,970 5.9991 1.181 1.167 1.181 1.167 1.183 173,619 1.1748 -0.82%
2022-11-07 0 6.080 6.000 6.080 6.010 6.100 22,000 132,670 6.0305 1.191 1.175 1.191 1.177 1.195 112,342 1.1809 -1.46%
2022-11-04 0 6.170 6.100 6.180 6.130 6.180 6,000 36,990 6.1650 1.208 1.195 1.210 1.200 1.210 30,639 1.2073 0.16%
2022-11-03 0 6.160 6.100 6.180 6.100 6.160 7,000 42,990 6.1414 1.206 1.195 1.210 1.195 1.206 35,745 1.2027 0.33%
2022-11-02 0 6.140 6.100 6.150 6.100 6.140 4,000 24,510 6.1275 1.202 1.195 1.204 1.195 1.202 20,426 1.2000 0.49%
2022-11-01 0 6.110 6.100 6.150 6.110 6.130 2,000 12,240 6.1200 1.197 1.195 1.204 1.197 1.200 10,213 1.1985 0.16%
2022-10-31 0 6.100 6.030 6.190 6.100 6.150 7,000 42,940 6.1343 1.195 1.181 1.212 1.195 1.204 35,745 1.2013 -1.13%
2022-10-28 0 6.170 6.110 6.190 6.160 6.170 6,000 37,010 6.1683 1.208 1.197 1.212 1.206 1.208 30,639 1.2079 -0.16%
2022-10-27 0 6.180 6.100 6.190 6.140 6.180 5,000 30,760 6.1520 1.210 1.195 1.212 1.202 1.210 25,532 1.2048 0.16%
2022-10-26 0 6.170 6.100 6.180 6.170 6.170 1,000 6,170 6.1700 1.208 1.195 1.210 1.208 1.208 5,106 1.2083 0.16%
2022-10-25 0 6.160 6.100 6.180 6.100 6.160 3,000 18,420 6.1400 1.206 1.195 1.210 1.195 1.206 15,319 1.2024 0.16%
2022-10-24 0 6.150 6.100 6.190 6.150 6.150 14,000 86,100 6.1500 1.204 1.195 1.212 1.204 1.204 71,490 1.2044 -0.49%
2022-10-21 0 6.180 6.100 6.180 6.150 6.180 5,000 30,810 6.1620 1.210 1.195 1.210 1.204 1.210 25,532 1.2067 0.16%
2022-10-20 0 6.170 6.100 6.180 6.170 6.170 2,000 12,340 6.1700 1.208 1.195 1.210 1.208 1.208 10,213 1.2083 0.16%
2022-10-19 0 6.160 6.100 6.180 6.160 6.160 7,000 43,120 6.1600 1.206 1.195 1.210 1.206 1.206 35,745 1.2063 0.16%
2022-10-18 0 6.150 6.100 6.160 6.150 6.150 1,000 6,150 6.1500 1.204 1.195 1.206 1.204 1.204 5,106 1.2044 0.49%
2022-10-17 0 6.120 6.100 6.180 6.120 6.120 1,000 6,120 6.1200 1.198 1.195 1.210 1.198 1.198 5,106 1.1985 -0.16%
2022-10-14 0 6.130 6.120 6.150 6.130 6.130 3,000 18,390 6.1300 1.200 1.198 1.204 1.200 1.200 15,319 1.2004 0.33%
2022-10-13 0 6.110 6.110 6.160 6.110 6.130 2,000 12,240 6.1200 1.197 1.197 1.206 1.197 1.200 10,213 1.1985 0.16%
2022-10-12 0 6.100 6.030 6.180 6.100 6.130 2,000 12,230 6.1150 1.195 1.181 1.210 1.195 1.200 10,213 1.1975 -0.81%
2022-10-11 0 6.150 6.100 6.180 6.100 6.150 47,000 289,000 6.1489 1.204 1.195 1.210 1.195 1.204 240,003 1.2042 0.33%
2022-10-10 0 6.130 6.100 6.180 6.130 6.130 1,000 6,130 6.1300 1.200 1.195 1.210 1.200 1.200 5,106 1.2004 0.16%
2022-10-07 0 6.120 6.100 6.180 6.100 6.120 43,000 263,120 6.1191 1.198 1.195 1.210 1.195 1.198 219,577 1.1983 -0.16%
2022-10-06 0 6.130 6.130 6.180 6.100 6.170 22,000 135,400 6.1545 1.200 1.200 1.210 1.195 1.208 112,342 1.2052 -0.49%
2022-10-05 0 6.160 6.160 6.180 6.100 6.180 4,000 24,540 6.1350 1.206 1.206 1.210 1.195 1.210 20,426 1.2014 0.16%
2022-10-03 0 6.150 6.150 6.190 6.080 6.150 3,000 18,330 6.1100 1.204 1.204 1.212 1.191 1.204 15,319 1.1965 -0.49%
2022-09-30 0 6.180 6.080 6.180 6.150 6.180 8,000 49,410 6.1763 1.210 1.191 1.210 1.204 1.210 40,852 1.2095 0.82%
2022-09-29 0 6.130 6.060 6.180 6.060 6.150 4,000 24,470 6.1175 1.200 1.187 1.210 1.187 1.204 20,426 1.1980 0.16%
2022-09-28 0 6.120 6.060 6.150 6.120 6.120 10,000 61,200 6.1200 1.198 1.187 1.204 1.198 1.198 51,064 1.1985 -0.16%
2022-09-27 0 6.130 6.060 6.150 6.120 6.130 3,000 18,380 6.1267 1.200 1.187 1.204 1.198 1.200 15,319 1.1998 0.16%
2022-09-26 0 6.120 6.080 6.120 6.100 6.120 8,000 48,920 6.1150 1.198 1.191 1.198 1.195 1.198 40,852 1.1975 0.49%
2022-09-23 0 6.090 6.030 6.090 6.030 6.090 22,000 133,500 6.0682 1.193 1.181 1.193 1.181 1.193 112,342 1.1883 0.16%
2022-09-22 0 6.080 6.080 6.100 6.050 6.080 14,000 85,090 6.0779 1.191 1.191 1.195 1.185 1.191 71,490 1.1902 -0.16%
2022-09-21 0 6.090 6.060 6.090 6.030 6.090 6,000 36,400 6.0667 1.193 1.187 1.193 1.181 1.193 30,639 1.1880 0.50%
2022-09-20 0 6.060 6.050 6.080 6.060 6.060 10,000 60,600 6.0600 1.187 1.185 1.191 1.187 1.187 51,064 1.1867 0.33%
2022-09-19 0 6.040 6.010 6.080 6.040 6.040 1,000 6,040 6.0400 1.183 1.177 1.191 1.183 1.183 5,106 1.1828 0.17%
2022-09-16 0 6.030 6.010 6.080 6.030 6.030 1,000 6,030 6.0300 1.181 1.177 1.191 1.181 1.181 5,106 1.1809 0.17%
2022-09-15 0 6.020 6.010 6.090 6.020 6.080 2,000 12,100 6.0500 1.179 1.177 1.193 1.179 1.191 10,213 1.1848 -0.50%
2022-09-14 0 6.050 6.050 6.100 6.030 6.050 3,000 18,110 6.0367 1.185 1.185 1.195 1.181 1.185 15,319 1.1822 -0.66%
2022-09-13 0 6.090 6.030 - 6.090 6.090 9,000 54,810 6.0900 1.193 1.181 - 1.193 1.193 45,958 1.1926 0.16%
2022-09-09 0 6.080 6.010 6.080 6.020 6.080 3,000 18,180 6.0600 1.191 1.177 1.191 1.179 1.191 15,319 1.1867 0.83%
2022-09-08 0 6.030 6.030 6.080 - - 0 0 - 1.181 1.181 1.191 - - 0 - 0.17%
2022-09-07 0 6.020 6.010 6.080 6.020 6.020 1,000 6,020 6.0200 1.179 1.177 1.191 1.179 1.179 5,106 1.1789 -0.33%
2022-09-06 0 6.040 6.010 6.060 6.040 6.040 3,000 18,120 6.0400 1.183 1.177 1.187 1.183 1.183 15,319 1.1828 0.17%
2022-09-05 0 6.030 6.010 6.060 6.030 6.030 35,000 211,050 6.0300 1.181 1.177 1.187 1.181 1.181 178,726 1.1809 -0.33%
2022-09-02 0 6.050 6.000 6.080 6.020 6.050 2,000 12,070 6.0350 1.185 1.175 1.191 1.179 1.185 10,213 1.1818 0.67%
2022-09-01 0 6.010 6.000 6.020 6.010 6.010 1,000 6,010 6.0100 1.177 1.175 1.179 1.177 1.177 5,106 1.1769 -0.17%
2022-08-31 0 6.020 6.000 6.030 5.960 6.030 38,000 228,880 6.0232 1.179 1.175 1.181 1.167 1.181 194,045 1.1795 0.17%
2022-08-30 0 6.010 6.000 6.050 5.960 6.010 3,000 17,980 5.9933 1.177 1.175 1.185 1.167 1.177 15,319 1.1737 -0.17%
2022-08-29 0 6.020 6.010 6.050 - - 0 0 - 1.179 1.177 1.185 - - 0 - 0.00%
2022-08-26 0 6.020 6.010 6.030 6.020 6.020 10,000 60,200 6.0200 1.179 1.177 1.181 1.179 1.179 51,064 1.1789 0.33%
2022-08-25 0 6.000 6.000 6.030 5.980 6.000 52,000 311,990 5.9998 1.175 1.175 1.181 1.171 1.175 265,535 1.1749 0.00%
2022-08-24 0 6.000 6.000 6.010 5.980 5.980 20,000 119,600 5.9800 1.175 1.175 1.177 1.171 1.171 102,129 1.1711 0.00%
2022-08-23 0 6.000 6.000 6.010 5.980 6.000 46,000 275,980 5.9996 1.175 1.175 1.177 1.171 1.175 234,897 1.1749 0.00%
2022-08-22 0 6.000 6.000 6.010 5.960 6.030 3,000 18,000 6.0000 1.175 1.175 1.177 1.167 1.181 15,319 1.1750 0.00%
2022-08-19 0 6.000 6.000 6.030 5.960 6.010 53,000 317,900 5.9981 1.175 1.175 1.181 1.167 1.177 270,642 1.1746 0.00%
2022-08-18 0 6.000 6.000 6.020 6.000 6.010 16,000 96,150 6.0094 1.175 1.175 1.179 1.175 1.177 81,703 1.1768 -0.50%
2022-08-17 0 6.030 5.960 6.060 5.970 6.030 37,000 222,200 6.0054 1.181 1.167 1.187 1.169 1.181 188,939 1.1760 0.17%
2022-08-16 0 6.020 5.970 6.030 5.960 6.020 37,000 221,900 5.9973 1.179 1.169 1.181 1.167 1.179 188,939 1.1745 0.17%
2022-08-15 0 6.010 6.000 6.020 - - 0 0 - 1.177 1.175 1.179 - - 0 - 0.00%
2022-08-12 0 6.010 6.000 6.020 6.000 6.010 56,000 336,550 6.0098 1.177 1.175 1.179 1.175 1.177 285,961 1.1769 0.00%
2022-08-11 0 6.010 6.000 6.030 6.000 6.010 31,000 186,300 6.0097 1.177 1.175 1.181 1.175 1.177 158,300 1.1769 -0.17%
2022-08-10 0 6.020 6.000 6.030 - - 0 0 - 1.179 1.175 1.181 - - 0 - 0.00%
2022-08-09 0 6.020 6.000 6.030 6.020 6.020 1,000 6,020 6.0200 1.179 1.175 1.181 1.179 1.179 5,106 1.1789 0.17%
2022-08-08 0 6.010 6.000 6.010 - - 0 0 - 1.177 1.175 1.177 - - 0 - -0.17%
2022-08-05 0 6.020 6.000 6.030 6.020 6.020 2,000 12,040 6.0200 1.179 1.175 1.181 1.179 1.179 10,213 1.1789 0.17%
2022-08-04 0 6.010 6.010 6.030 5.970 6.010 27,000 162,090 6.0033 1.177 1.177 1.181 1.169 1.177 137,874 1.1756 -0.17%
2022-08-03 0 6.020 6.000 6.030 - - 0 0 - 1.179 1.175 1.181 - - 0 - 0.00%
2022-08-02 0 6.020 6.020 6.030 - - 0 0 - 1.179 1.179 1.181 - - 0 - 0.17%
2022-08-01 0 6.010 6.010 6.030 5.960 6.000 35,000 209,130 5.9751 1.177 1.177 1.181 1.167 1.175 178,726 1.1701 0.17%
2022-07-29 0 6.000 6.000 6.010 5.970 6.000 63,000 377,920 5.9987 1.175 1.175 1.177 1.169 1.175 321,706 1.1747 -0.17%
2022-07-28 0 6.010 6.010 6.020 5.970 6.030 73,000 439,440 6.0197 1.177 1.177 1.179 1.169 1.181 372,771 1.1788 -0.33%
2022-07-27 0 6.030 6.010 - 5.970 6.030 73,000 438,990 6.0136 1.181 1.177 - 1.169 1.181 372,771 1.1776 0.17%
2022-07-26 0 6.020 6.020 6.060 5.980 6.030 57,000 343,160 6.0204 1.179 1.179 1.187 1.171 1.181 291,068 1.1790 -0.17%
2022-07-25 0 6.030 6.030 6.080 - - 0 0 - 1.181 1.181 1.191 - - 0 - 0.33%
2022-07-22 0 6.010 6.010 - - - 1,000 6,060 6.0600 1.177 1.177 - - - 5,106 1.1867 0.17%
2022-07-21 0 6.000 - 6.050 6.000 6.030 119,000 716,830 6.0238 1.175 - 1.185 1.175 1.181 607,667 1.1796 -0.17%
2022-07-20 0 6.010 6.000 6.050 6.000 6.030 105,000 632,240 6.0213 1.177 1.175 1.185 1.175 1.181 536,177 1.1792 -0.33%
2022-07-19 0 6.030 6.000 6.050 6.000 6.050 79,000 476,670 6.0338 1.181 1.175 1.185 1.175 1.185 403,409 1.1816 -0.50%
2022-07-18 0 6.060 6.010 6.060 6.050 6.060 55,000 332,760 6.0502 1.187 1.177 1.187 1.185 1.187 280,855 1.1848 0.33%
2022-07-15 0 6.040 6.030 6.080 6.040 6.040 55,000 332,200 6.0400 1.183 1.181 1.191 1.183 1.183 280,855 1.1828 0.50%
2022-07-14 0 6.010 6.010 6.080 6.010 6.040 6,000 36,180 6.0300 1.177 1.177 1.191 1.177 1.183 30,639 1.1809 -0.33%
2022-07-13 0 6.030 6.030 6.060 - - 0 0 - 1.181 1.181 1.187 - - 0 - 0.33%
2022-07-12 0 6.010 6.000 6.060 6.010 6.050 3,000 18,070 6.0233 1.177 1.175 1.187 1.177 1.185 15,319 1.1796 -0.83%
2022-07-11 0 6.060 6.010 6.080 - - 0 0 - 1.187 1.177 1.191 - - 0 - 0.00%
2022-07-08 0 6.060 6.020 6.080 - - 0 0 - 1.187 1.179 1.191 - - 0 - 0.00%
2022-07-07 0 6.060 6.020 - 6.010 6.060 3,000 18,110 6.0367 1.187 1.179 - 1.177 1.187 15,319 1.1822 0.50%
2022-07-06 0 6.030 6.030 6.050 - - 0 0 - 1.181 1.181 1.185 - - 0 - 0.33%
2022-07-05 0 6.010 6.010 6.040 6.000 6.040 34,000 205,230 6.0362 1.177 1.177 1.183 1.175 1.183 173,619 1.1821 -0.50%
2022-07-04 0 6.040 6.040 6.080 6.010 6.050 6,000 36,120 6.0200 1.183 1.183 1.191 1.177 1.185 30,639 1.1789 -0.33%
2022-06-30 0 6.060 6.010 - 6.010 6.060 56,000 337,390 6.0248 1.187 1.177 - 1.177 1.187 285,961 1.1798 0.50%
2022-06-29 0 6.030 6.010 6.040 - - 0 0 - 1.181 1.177 1.183 - - 0 - 0.00%
2022-06-28 0 6.030 6.020 6.040 6.030 6.030 1,000 6,030 6.0300 1.181 1.179 1.183 1.181 1.181 5,106 1.1809 0.67%
2022-06-27 0 6.020 6.020 6.040 - - 0 0 - 1.173 1.173 1.177 - - 0 - 0.17%
2022-06-24 0 6.010 6.010 6.040 6.000 6.030 6,000 36,080 6.0133 1.171 1.171 1.177 1.169 1.175 30,792 1.1717 0.00%
2022-06-23 0 6.010 6.010 6.040 6.010 6.030 21,000 126,610 6.0290 1.171 1.171 1.177 1.171 1.175 107,772 1.1748 -0.50%
2022-06-22 0 6.040 6.010 6.050 6.000 6.040 7,000 42,120 6.0171 1.177 1.171 1.179 1.169 1.177 35,924 1.1725 0.17%
2022-06-21 0 6.030 6.030 6.050 - - 0 0 - 1.175 1.175 1.179 - - 0 - 0.33%
2022-06-20 0 6.010 6.010 6.050 6.010 6.040 2,000 12,050 6.0250 1.171 1.171 1.179 1.171 1.177 10,264 1.1740 -0.33%
2022-06-17 0 6.030 6.020 6.050 6.030 6.030 1,000 6,030 6.0300 1.175 1.173 1.179 1.175 1.175 5,132 1.1750 0.33%
2022-06-16 0 6.010 6.000 6.050 6.010 6.050 103,000 622,130 6.0401 1.171 1.169 1.179 1.171 1.179 528,598 1.1769 -0.66%
2022-06-15 0 6.050 6.010 6.080 6.010 6.050 81,000 490,010 6.0495 1.179 1.171 1.185 1.171 1.179 415,694 1.1788 -0.49%
2022-06-14 0 6.080 6.010 - 6.010 6.080 85,000 512,550 6.0300 1.185 1.171 - 1.171 1.185 436,222 1.1750 0.83%
2022-06-13 0 6.030 6.020 6.080 6.020 6.050 83,000 500,490 6.0300 1.175 1.173 1.185 1.173 1.179 425,958 1.1750 -0.17%
2022-06-10 0 6.040 6.040 6.060 6.010 6.030 83,000 500,440 6.0294 1.177 1.177 1.181 1.171 1.175 425,958 1.1749 0.17%
2022-06-09 0 6.030 6.020 6.060 6.020 6.040 83,000 500,500 6.0301 1.175 1.173 1.181 1.173 1.177 425,958 1.1750 0.00%
2022-06-08 0 6.030 6.030 6.060 6.020 6.060 4,000 24,180 6.0450 1.175 1.175 1.181 1.173 1.181 20,528 1.1779 -0.50%
2022-06-07 0 6.060 6.030 6.070 6.070 6.070 1,000 6,070 6.0700 1.181 1.175 1.183 1.183 1.183 5,132 1.1828 0.66%
2022-06-06 0 6.020 6.020 6.080 6.020 6.050 2,000 12,070 6.0350 1.173 1.173 1.185 1.173 1.179 10,264 1.1759 0.17%
2022-06-02 0 6.010 6.010 6.080 6.010 6.090 2,000 12,100 6.0500 1.171 1.171 1.185 1.171 1.187 10,264 1.1789 -1.15%
2022-06-01 0 6.080 6.020 6.100 6.030 6.080 3,000 18,140 6.0467 1.185 1.173 1.189 1.175 1.185 15,396 1.1782 1.16%
2022-05-31 0 6.010 6.010 6.080 6.010 6.050 8,000 48,360 6.0450 1.171 1.171 1.185 1.171 1.179 41,056 1.1779 0.00%
2022-05-30 0 6.010 6.000 6.080 6.010 6.080 4,000 24,110 6.0275 1.171 1.169 1.185 1.171 1.185 20,528 1.1745 -0.66%
2022-05-27 0 6.050 6.050 6.120 6.050 6.050 1,000 6,050 6.0500 1.179 1.179 1.193 1.179 1.179 5,132 1.1789 0.33%
2022-05-26 0 6.030 6.030 6.120 - - 0 0 - 1.175 1.175 1.193 - - 0 - 0.17%
2022-05-25 0 6.020 6.010 6.120 6.010 6.150 2,000 12,160 6.0800 1.173 1.171 1.193 1.171 1.198 10,264 1.1847 -1.63%
2022-05-24 0 6.120 6.010 6.180 6.010 6.120 4,000 24,170 6.0425 1.193 1.171 1.204 1.171 1.193 20,528 1.1774 1.83%
2022-05-23 0 6.010 6.010 6.110 6.010 6.060 5,000 30,140 6.0280 1.171 1.171 1.191 1.171 1.181 25,660 1.1746 -0.66%
2022-05-20 0 6.050 6.010 6.100 6.050 6.050 1,000 6,050 6.0500 1.179 1.171 1.189 1.179 1.179 5,132 1.1789 0.50%
2022-05-19 0 6.020 6.020 6.100 - - 0 0 - 1.173 1.173 1.189 - - 0 - 0.17%
2022-05-18 0 6.010 6.010 6.110 6.010 6.120 7,000 42,310 6.0443 1.171 1.171 1.191 1.171 1.193 35,924 1.1778 -0.17%
2022-05-17 0 6.020 6.010 6.150 - - 1,000 6,020 6.0200 1.173 1.171 1.198 - - 5,132 1.1730 0.17%
2022-05-16 0 6.010 6.000 6.010 6.010 6.150 11,000 66,300 6.0273 1.171 1.169 1.171 1.171 1.198 56,452 1.1744 -2.44%
2022-05-13 0 6.160 6.010 6.160 6.010 6.180 53,000 323,000 6.0943 1.200 1.171 1.200 1.171 1.204 271,997 1.1875 0.49%
2022-05-12 0 6.130 6.050 6.200 - - 0 0 - 1.194 1.179 1.208 - - 0 - -1.13%
2022-05-11 0 6.200 6.000 6.200 6.010 6.180 11,000 66,490 6.0445 1.208 1.169 1.208 1.171 1.204 56,452 1.1778 2.99%
2022-05-10 0 6.020 6.010 6.220 - - 1,000 6,020 6.0200 1.173 1.171 1.212 - - 5,132 1.1730 -3.22%
2022-05-06 0 6.220 6.000 6.220 6.000 6.220 10,000 60,690 6.0690 1.212 1.169 1.212 1.169 1.212 51,320 1.1826 1.14%
2022-05-05 0 6.150 6.020 6.220 - - 1,000 6,150 6.1500 1.198 1.173 1.212 - - 5,132 1.1984 0.00%
2022-05-04 0 6.150 6.000 6.150 6.000 6.130 11,000 66,760 6.0691 1.198 1.169 1.198 1.169 1.194 56,452 1.1826 1.15%
2022-05-03 0 6.080 6.080 6.110 6.070 6.160 12,000 73,230 6.1025 1.185 1.185 1.191 1.183 1.200 61,584 1.1891 -0.33%
2022-04-29 0 6.100 6.060 6.150 6.080 6.130 10,000 61,220 6.1220 1.189 1.181 1.198 1.185 1.194 51,320 1.1929 0.16%
2022-04-28 0 6.090 6.080 6.160 6.090 6.150 7,000 42,990 6.1414 1.187 1.185 1.200 1.187 1.198 35,924 1.1967 -0.98%
2022-04-27 0 6.150 6.080 6.150 6.150 6.150 2,000 12,300 6.1500 1.198 1.185 1.198 1.198 1.198 10,264 1.1984 1.15%
2022-04-26 0 6.080 6.080 6.160 6.080 6.180 10,000 61,150 6.1150 1.185 1.185 1.200 1.185 1.204 51,320 1.1915 -0.65%
2022-04-25 0 6.120 6.100 6.180 6.180 6.180 14,000 86,350 6.1679 1.193 1.189 1.204 1.204 1.204 71,848 1.2018 -0.49%
2022-04-22 0 6.150 6.090 6.170 6.100 6.220 395,000 2,432,840 6.1591 1.198 1.187 1.202 1.189 1.212 2,027,149 1.2001 -0.81%
2022-04-21 0 6.200 6.080 6.240 6.100 6.240 560,000 3,449,720 6.1602 1.208 1.185 1.216 1.189 1.216 2,873,933 1.2003 0.81%
2022-04-20 0 6.150 6.150 6.180 6.150 6.240 51,000 315,970 6.1955 1.198 1.198 1.204 1.198 1.216 261,733 1.2072 -0.32%
2022-04-19 0 6.170 6.150 6.170 6.150 6.320 55,000 340,550 6.1918 1.202 1.198 1.202 1.198 1.231 282,261 1.2065 -1.28%
2022-04-14 0 6.250 6.160 6.330 6.160 6.320 160,000 1,000,380 6.2524 1.218 1.200 1.233 1.200 1.231 821,124 1.2183 0.00%
2022-04-13 0 6.250 6.150 6.330 6.150 6.320 59,000 369,210 6.2578 1.218 1.198 1.233 1.198 1.231 302,789 1.2194 -0.79%
2022-04-12 0 6.300 6.150 6.300 6.160 6.300 16,000 99,980 6.2488 1.228 1.198 1.228 1.200 1.228 82,112 1.2176 2.27%
2022-04-11 0 6.160 6.160 6.270 6.160 6.280 8,000 50,120 6.2650 1.200 1.200 1.222 1.200 1.224 41,056 1.2208 -0.16%
2022-04-08 0 6.170 6.160 6.320 6.170 6.330 11,000 69,310 6.3009 1.202 1.200 1.231 1.202 1.233 56,452 1.2278 -0.96%
2022-04-07 0 6.230 6.170 6.280 6.170 6.320 14,000 87,740 6.2671 1.214 1.202 1.224 1.202 1.231 71,848 1.2212 0.97%
2022-04-06 0 6.170 6.160 6.270 6.170 6.330 8,000 50,480 6.3100 1.202 1.200 1.222 1.202 1.233 41,056 1.2295 -0.16%
2022-04-04 0 6.180 6.150 6.310 6.180 6.350 15,000 94,100 6.2733 1.204 1.198 1.230 1.204 1.237 76,980 1.2224 -2.06%
2022-04-01 0 6.310 6.150 6.310 6.180 6.350 22,000 138,750 6.3068 1.230 1.198 1.230 1.204 1.237 112,905 1.2289 0.32%
2022-03-31 0 6.290 6.160 6.360 6.220 6.380 15,000 95,030 6.3353 1.226 1.200 1.239 1.212 1.243 76,980 1.2345 -1.10%
2022-03-30 0 6.360 6.200 6.380 6.360 6.390 21,000 133,830 6.3729 1.239 1.208 1.243 1.239 1.245 107,772 1.2418 -0.16%
2022-03-29 0 6.370 6.220 6.370 6.340 6.370 19,000 120,800 6.3579 1.241 1.212 1.241 1.235 1.241 97,508 1.2389 0.31%
2022-03-28 0 6.350 6.200 6.370 6.350 6.400 11,000 70,220 6.3836 1.237 1.208 1.241 1.237 1.247 56,452 1.2439 -0.47%
2022-03-25 0 6.380 6.220 6.390 6.380 6.380 12,000 76,560 6.3800 1.243 1.212 1.245 1.243 1.243 61,584 1.2432 0.16%
2022-03-24 0 6.370 6.200 6.390 6.360 6.370 14,000 89,120 6.3657 1.241 1.208 1.245 1.239 1.241 71,848 1.2404 -0.16%
2022-03-23 0 6.380 6.220 - 6.380 6.380 12,000 76,560 6.3800 1.243 1.212 - 1.243 1.243 61,584 1.2432 0.47%
2022-03-22 0 6.350 6.200 6.350 6.320 6.350 9,000 57,030 6.3367 1.237 1.208 1.237 1.231 1.237 46,188 1.2347 0.47%
2022-03-21 0 6.320 6.180 6.330 6.310 6.330 5,000 31,590 6.3180 1.231 1.204 1.233 1.230 1.233 25,660 1.2311 0.32%
2022-03-18 0 6.300 6.160 6.320 6.200 6.320 204,000 1,266,160 6.2067 1.228 1.200 1.231 1.208 1.231 1,046,933 1.2094 0.16%
2022-03-17 0 6.290 6.150 6.300 6.200 6.300 521,000 3,235,830 6.2108 1.226 1.198 1.228 1.208 1.228 2,673,784 1.2102 0.96%
2022-03-16 0 6.230 6.150 6.320 6.150 6.320 239,000 1,481,550 6.1990 1.214 1.198 1.231 1.198 1.231 1,226,554 1.2079 -0.95%
2022-03-15 0 6.290 6.150 6.300 6.270 6.300 23,000 144,590 6.2865 1.226 1.198 1.228 1.222 1.228 118,037 1.2250 0.16%
2022-03-14 0 6.280 6.150 6.290 6.280 6.280 6,000 37,680 6.2800 1.224 1.198 1.226 1.224 1.224 30,792 1.2237 0.00%
2022-03-11 0 6.280 6.130 6.280 6.180 6.310 15,000 93,080 6.2053 1.224 1.194 1.224 1.204 1.230 76,980 1.2091 0.80%
2022-03-10 0 6.230 6.180 6.300 6.300 6.300 5,000 31,470 6.2940 1.214 1.204 1.228 1.228 1.228 25,660 1.2264 -0.80%
2022-03-09 0 6.280 6.110 6.280 6.000 6.280 50,000 308,700 6.1740 1.224 1.191 1.224 1.169 1.224 256,601 1.2030 0.16%
2022-03-08 0 6.270 6.120 6.280 6.130 6.280 189,000 1,163,070 6.1538 1.222 1.193 1.224 1.194 1.224 969,952 1.1991 2.45%
2022-03-07 0 6.120 6.100 6.280 6.120 6.280 25,000 155,580 6.2232 1.193 1.189 1.224 1.193 1.224 128,301 1.2126 -2.39%
2022-03-04 0 6.270 6.220 6.450 6.240 6.400 324,000 2,025,560 6.2517 1.222 1.212 1.257 1.216 1.247 1,662,776 1.2182 0.00%
2022-03-03 0 6.270 6.260 6.390 6.270 6.420 459,000 2,929,320 6.3820 1.222 1.220 1.245 1.222 1.251 2,355,599 1.2436 -0.79%
2022-03-02 0 6.320 6.200 6.330 6.250 6.390 373,000 2,345,820 6.2891 1.231 1.208 1.233 1.218 1.245 1,914,245 1.2255 0.00%
2022-03-01 0 6.320 6.200 6.350 6.290 6.450 421,000 2,668,310 6.3380 1.231 1.208 1.237 1.226 1.257 2,160,582 1.2350 -1.10%
2022-02-28 0 6.390 6.090 6.450 6.260 6.420 299,000 1,891,960 6.3276 1.245 1.187 1.257 1.220 1.251 1,534,475 1.2330 1.75%
2022-02-25 0 6.280 6.280 6.410 6.280 6.380 143,000 904,920 6.3281 1.224 1.224 1.249 1.224 1.243 733,879 1.2331 -0.16%
2022-02-24 0 6.290 6.250 6.460 6.280 6.410 184,000 1,162,720 6.3191 1.226 1.218 1.259 1.224 1.249 944,292 1.2313 -0.94%
2022-02-23 0 6.350 6.180 6.390 6.270 6.450 633,000 3,999,850 6.3189 1.237 1.204 1.245 1.222 1.257 3,248,571 1.2313 1.44%
2022-02-22 0 6.260 6.260 - 6.260 6.450 671,000 4,253,470 6.3390 1.220 1.220 - 1.220 1.257 3,443,588 1.2352 -3.40%
2022-02-21 0 6.480 6.360 - 6.350 6.480 658,000 4,216,570 6.4082 1.263 1.239 - 1.237 1.263 3,376,871 1.2487 0.00%
2022-02-18 0 6.480 6.300 - 6.350 6.520 337,000 2,153,350 6.3898 1.263 1.228 - 1.237 1.270 1,729,492 1.2451 -0.31%
2022-02-17 0 6.500 6.250 - 6.330 6.500 750,000 4,780,040 6.3734 1.267 1.218 - 1.233 1.267 3,849,018 1.2419 0.78%
2022-02-16 0 6.450 6.290 - 6.370 6.470 796,000 5,091,200 6.3960 1.257 1.226 - 1.241 1.261 4,085,091 1.2463 0.47%
2022-02-15 0 6.420 6.210 - 6.300 6.420 673,000 4,260,710 6.3309 1.251 1.210 - 1.228 1.251 3,453,852 1.2336 0.78%
2022-02-14 0 6.370 6.260 - 6.320 6.380 824,000 5,215,580 6.3296 1.241 1.220 - 1.231 1.243 4,228,787 1.2334 0.79%
2022-02-11 0 6.320 6.200 - 6.280 6.350 680,000 4,292,140 6.3120 1.231 1.208 - 1.224 1.237 3,489,776 1.2299 0.16%
2022-02-10 0 6.310 6.250 - 6.280 6.410 776,000 4,917,670 6.3372 1.230 1.218 - 1.224 1.249 3,982,450 1.2348 -2.17%
2022-02-09 0 6.450 6.300 - 6.330 6.500 694,000 4,412,480 6.3580 1.257 1.228 - 1.233 1.267 3,561,624 1.2389 -0.62%
2022-02-08 0 6.490 6.300 - 6.390 6.520 457,000 2,934,580 6.4214 1.265 1.228 - 1.245 1.270 2,345,335 1.2512 -0.15%
2022-02-07 0 6.500 6.300 - 6.440 6.500 142,000 917,950 6.4644 1.267 1.228 - 1.255 1.267 728,747 1.2596 0.93%
2022-02-04 0 6.440 6.260 - 6.350 6.440 139,000 890,510 6.4065 1.255 1.220 - 1.237 1.255 713,351 1.2483 1.42%
2022-01-31 0 6.350 6.240 - 6.300 6.350 268,000 1,694,580 6.3231 1.237 1.216 - 1.228 1.237 1,375,382 1.2321 0.16%
2022-01-28 0 6.340 6.210 6.450 6.300 6.380 691,000 4,363,130 6.3142 1.235 1.210 1.257 1.228 1.243 3,546,228 1.2304 0.00%
2022-01-27 0 6.340 6.260 - 6.320 6.390 844,000 5,361,040 6.3519 1.235 1.220 - 1.231 1.245 4,331,428 1.2377 -0.94%
2022-01-26 0 6.400 6.280 - 6.390 6.440 730,000 4,674,000 6.4027 1.247 1.224 - 1.245 1.255 3,746,377 1.2476 -0.62%
2022-01-25 0 6.440 6.350 - 6.390 6.510 780,000 5,024,770 6.4420 1.255 1.237 - 1.245 1.269 4,002,978 1.2553 -0.62%
2022-01-24 0 6.480 6.390 - 6.450 6.540 681,000 4,401,040 6.4626 1.263 1.245 - 1.257 1.274 3,494,908 1.2593 -0.15%
2022-01-21 0 6.490 6.450 6.500 6.450 6.610 612,000 3,982,850 6.5079 1.265 1.257 1.267 1.257 1.288 3,140,798 1.2681 -1.07%
2022-01-20 0 6.560 6.450 - 6.500 6.670 522,000 3,417,540 6.5470 1.278 1.257 - 1.267 1.300 2,678,916 1.2757 0.92%
2022-01-19 0 6.500 6.500 6.710 6.500 6.850 600,000 3,963,320 6.6055 1.267 1.267 1.307 1.267 1.335 3,079,214 1.2871 -5.66%
2022-01-18 0 6.890 6.590 6.800 6.600 6.950 345,000 2,304,600 6.6800 1.343 1.284 1.325 1.286 1.354 1,770,548 1.3016 -0.14%
2022-01-17 0 6.900 6.690 6.880 6.700 6.990 230,000 1,563,330 6.7971 1.344 1.304 1.341 1.306 1.362 1,180,365 1.3244 0.00%
2022-01-14 0 6.900 6.900 7.000 6.800 7.120 200,000 1,386,980 6.9349 1.344 1.344 1.364 1.325 1.387 1,026,405 1.3513 -3.63%
2022-01-13 0 7.160 7.020 - 7.130 7.160 75,000 536,380 7.1517 1.395 1.368 - 1.389 1.395 384,902 1.3936 0.28%
2022-01-12 0 7.140 7.000 - 7.010 7.140 98,000 697,690 7.1193 1.391 1.364 - 1.366 1.391 502,938 1.3872 0.71%
2022-01-11 0 7.090 7.000 7.100 7.080 7.100 77,000 545,940 7.0901 1.382 1.364 1.383 1.380 1.383 395,166 1.3815 0.28%
2022-01-10 0 7.070 6.980 7.100 6.980 7.090 93,000 657,960 7.0748 1.378 1.360 1.383 1.360 1.382 477,278 1.3786 -0.14%
2022-01-07 0 7.080 6.990 7.100 6.950 7.100 80,000 566,900 7.0863 1.380 1.362 1.383 1.354 1.383 410,562 1.3808 0.71%
2022-01-06 0 7.030 6.880 7.100 6.880 7.060 95,000 668,880 7.0408 1.370 1.341 1.383 1.341 1.376 487,542 1.3719 -0.42%
2022-01-05 0 7.060 6.980 7.100 7.060 7.090 74,000 523,720 7.0773 1.376 1.360 1.383 1.376 1.382 379,770 1.3790 -0.42%
2022-01-04 0 7.090 6.950 7.100 6.960 7.100 259,000 1,828,460 7.0597 1.382 1.354 1.383 1.356 1.383 1,329,194 1.3756 -0.14%
2022-01-03 0 7.100 6.950 - 6.950 7.110 246,000 1,738,400 7.0667 1.383 1.354 - 1.354 1.385 1,262,478 1.3770 0.14%
2021-12-31 0 7.090 6.950 - 7.050 7.090 169,000 1,195,320 7.0729 1.382 1.354 - 1.374 1.382 867,312 1.3782 0.28%
2021-12-30 0 7.070 6.950 - 7.000 7.080 414,000 2,903,760 7.0139 1.378 1.354 - 1.364 1.380 2,124,658 1.3667 0.71%
2021-12-29 0 7.020 6.900 - 7.000 7.040 109,000 765,040 7.0187 1.368 1.344 - 1.364 1.372 559,391 1.3676 -0.43%
2021-12-28 0 7.050 6.850 - 7.020 7.050 101,000 710,650 7.0361 1.374 1.335 - 1.368 1.374 518,334 1.3710 0.43%
2021-12-24 0 7.020 6.820 - 7.000 7.020 71,000 497,800 7.0113 1.368 1.329 - 1.364 1.368 364,374 1.3662 0.29%
2021-12-23 0 7.000 6.800 - 6.970 7.000 103,000 719,730 6.9877 1.364 1.325 - 1.358 1.364 528,598 1.3616 0.14%
2021-12-22 0 6.990 6.800 - 6.810 7.000 74,000 517,080 6.9876 1.362 1.325 - 1.327 1.364 379,770 1.3616 0.14%
2021-12-21 0 6.980 6.800 - 6.980 7.010 105,000 734,370 6.9940 1.360 1.325 - 1.360 1.366 538,862 1.3628 0.14%
2021-12-20 0 6.970 6.800 - 6.810 7.000 75,000 523,490 6.9799 1.358 1.325 - 1.327 1.364 384,902 1.3601 0.00%
2021-12-17 0 6.970 6.830 - 6.970 7.010 107,000 748,160 6.9921 1.358 1.331 - 1.358 1.366 549,127 1.3625 -0.57%
2021-12-16 0 7.010 6.900 - 6.970 7.010 93,000 650,140 6.9908 1.366 1.344 - 1.358 1.366 477,278 1.3622 0.43%
2021-12-15 0 6.980 6.770 - 6.960 6.990 110,000 767,510 6.9774 1.360 1.319 - 1.356 1.362 564,523 1.3596 0.14%
2021-12-14 0 6.970 6.750 - 6.760 6.990 107,000 745,980 6.9718 1.358 1.315 - 1.317 1.362 549,127 1.3585 0.29%
2021-12-13 0 6.950 - - 6.760 6.990 129,000 898,600 6.9659 1.354 - - 1.317 1.362 662,031 1.3573 0.00%
2021-12-10 0 6.950 6.760 - 6.900 6.950 114,000 790,960 6.9382 1.354 1.317 - 1.344 1.354 585,051 1.3520 -0.14%
2021-12-09 0 6.960 6.700 - 6.700 6.960 130,000 902,050 6.9388 1.356 1.306 - 1.306 1.356 667,163 1.3521 0.87%
2021-12-08 0 6.900 6.600 - 6.800 6.900 111,000 760,780 6.8539 1.344 1.286 - 1.325 1.344 569,655 1.3355 1.77%
2021-12-07 0 6.780 - - 6.700 6.820 132,000 889,790 6.7408 1.321 - - 1.306 1.329 677,427 1.3135 0.89%
2021-12-06 0 6.720 6.680 - 6.680 6.900 125,000 848,080 6.7846 1.309 1.302 - 1.302 1.344 641,503 1.3220 -2.04%
2021-12-03 0 6.860 - 6.870 6.610 6.880 254,000 1,731,030 6.8151 1.337 - 1.339 1.288 1.341 1,303,534 1.3280 3.31%
2021-12-02 0 6.640 6.560 6.650 6.620 6.750 268,000 1,780,120 6.6422 1.294 1.278 1.296 1.290 1.315 1,375,382 1.2943 -1.48%
2021-12-01 0 6.740 - 6.870 6.700 6.960 304,000 2,076,900 6.8319 1.313 - 1.339 1.306 1.356 1,560,135 1.3312 -1.89%
2021-11-30 0 6.870 - 6.900 6.850 6.940 345,000 2,373,100 6.8786 1.339 - 1.344 1.335 1.352 1,770,548 1.3403 -0.43%
2021-11-29 0 6.900 - 6.930 6.850 6.950 254,000 1,747,070 6.8782 1.344 - 1.350 1.335 1.354 1,303,534 1.3403 0.00%
2021-11-26 0 6.900 - 6.910 6.900 6.940 107,000 740,320 6.9189 1.344 - 1.346 1.344 1.352 549,127 1.3482 -0.58%
2021-11-25 0 6.940 6.720 - 6.910 6.940 95,000 657,880 6.9251 1.352 1.309 - 1.346 1.352 487,542 1.3494 0.29%
2021-11-24 0 6.920 6.700 - 6.890 6.920 108,000 745,880 6.9063 1.348 1.306 - 1.343 1.348 554,259 1.3457 0.73%
2021-11-23 0 6.870 6.650 - 6.870 6.900 97,000 667,730 6.8838 1.339 1.296 - 1.339 1.344 497,806 1.3413 -0.15%
2021-11-22 0 6.880 6.640 - 6.810 6.920 110,000 754,890 6.8626 1.341 1.294 - 1.327 1.348 564,523 1.3372 0.15%
2021-11-19 0 6.870 - 6.530 6.750 6.900 205,000 1,397,070 6.8150 1.339 - 1.272 1.315 1.344 1,052,065 1.3279 -0.29%
2021-11-18 0 6.890 6.570 - 6.760 6.900 257,000 1,750,040 6.8095 1.343 1.280 - 1.317 1.344 1,318,930 1.3269 0.00%
2021-11-17 0 6.890 6.700 6.890 6.710 6.900 96,000 660,640 6.8817 1.343 1.306 1.343 1.307 1.344 492,674 1.3409 0.44%
2021-11-16 0 6.860 6.550 - 6.800 6.980 101,000 697,440 6.9053 1.337 1.276 - 1.325 1.360 518,334 1.3455 1.03%
2021-11-15 0 6.790 6.580 6.900 6.770 6.800 104,000 705,740 6.7860 1.323 1.282 1.344 1.319 1.325 533,730 1.3223 0.30%
2021-11-12 0 6.770 6.570 6.900 6.760 6.790 102,000 691,160 6.7761 1.319 1.280 1.344 1.317 1.323 523,466 1.3204 0.00%
2021-11-11 0 6.770 6.550 6.900 6.550 6.770 118,000 793,310 6.7230 1.319 1.276 1.344 1.276 1.319 605,579 1.3100 0.30%
2021-11-10 0 6.750 6.560 6.760 6.740 6.770 116,000 783,600 6.7552 1.315 1.278 1.317 1.313 1.319 595,315 1.3163 0.30%
2021-11-09 0 6.730 - 6.780 6.720 6.780 102,000 687,530 6.7405 1.311 - 1.321 1.309 1.321 523,466 1.3134 0.30%
2021-11-08 0 6.710 6.470 6.740 6.650 6.740 152,000 1,016,160 6.6853 1.307 1.261 1.313 1.296 1.313 780,068 1.3027 0.60%
2021-11-05 0 6.670 6.490 6.800 6.600 6.690 210,000 1,395,340 6.6445 1.300 1.265 1.325 1.286 1.304 1,077,725 1.2947 0.45%
2021-11-04 0 6.640 - 6.660 6.570 6.650 169,000 1,118,200 6.6166 1.294 - 1.298 1.280 1.296 867,312 1.2893 0.61%
2021-11-03 0 6.600 6.430 6.600 6.430 6.790 133,000 862,750 6.4868 1.286 1.253 1.286 1.253 1.323 682,559 1.2640 2.64%
2021-11-02 0 6.430 6.430 6.530 6.360 6.450 156,000 998,340 6.3996 1.253 1.253 1.272 1.239 1.257 800,596 1.2470 0.47%
2021-11-01 0 6.400 6.400 - 6.050 6.520 510,000 3,277,300 6.4261 1.247 1.247 - 1.179 1.270 2,617,332 1.2522 -1.69%
2021-10-29 0 6.510 6.510 6.540 6.050 6.520 618,000 3,924,000 6.3495 1.269 1.269 1.274 1.179 1.270 3,171,591 1.2372 0.00%
2021-10-28 0 6.510 6.510 6.660 6.080 6.510 366,000 2,312,490 6.3183 1.269 1.269 1.298 1.185 1.269 1,878,321 1.2311 0.15%
2021-10-27 0 6.500 6.500 - 6.210 6.510 208,000 1,327,880 6.3840 1.267 1.267 - 1.210 1.269 1,067,461 1.2440 -0.15%
2021-10-26 0 6.510 6.510 6.550 6.170 6.530 128,000 814,000 6.3594 1.269 1.269 1.276 1.202 1.272 656,899 1.2392 0.00%
2021-10-25 0 6.510 6.510 6.800 6.030 6.500 163,000 1,029,280 6.3146 1.269 1.269 1.325 1.175 1.267 836,520 1.2304 1.72%
2021-10-22 0 6.400 6.280 6.410 6.030 6.410 248,000 1,551,430 6.2558 1.247 1.224 1.249 1.175 1.249 1,272,742 1.2190 1.91%
2021-10-21 0 6.280 6.280 6.370 6.130 6.300 113,000 704,990 6.2388 1.224 1.224 1.241 1.194 1.228 579,919 1.2157 -0.16%
2021-10-20 0 6.290 6.210 6.340 6.060 6.290 103,000 637,450 6.1888 1.226 1.210 1.235 1.181 1.226 528,598 1.2059 0.16%
2021-10-19 0 6.280 6.280 6.300 6.000 6.290 214,000 1,333,670 6.2321 1.224 1.224 1.228 1.169 1.226 1,098,253 1.2144 -0.16%
2021-10-18 0 6.290 6.210 6.240 6.000 6.380 108,000 670,420 6.2076 1.226 1.210 1.216 1.169 1.243 554,259 1.2096 -0.47%
2021-10-15 0 6.320 6.170 6.330 6.000 6.410 104,000 644,740 6.1994 1.231 1.202 1.233 1.169 1.249 533,730 1.2080 -0.63%
2021-10-12 0 6.360 6.170 6.420 6.140 6.410 65,000 411,010 6.3232 1.239 1.202 1.251 1.196 1.249 333,582 1.2321 -0.62%
2021-10-11 0 6.400 6.400 6.900 6.000 6.400 158,000 997,620 6.3141 1.247 1.247 1.344 1.169 1.247 810,860 1.2303 0.79%
2021-10-08 0 6.350 6.170 6.350 5.800 6.460 78,000 488,600 6.2641 1.237 1.202 1.237 1.130 1.259 400,298 1.2206 -0.78%
2021-10-07 0 6.400 6.350 6.400 4.730 6.420 113,000 706,600 6.2531 1.247 1.237 1.247 0.922 1.251 579,919 1.2184 0.00%
2021-10-06 0 6.400 6.000 - 4.580 6.400 106,000 660,880 6.2347 1.247 1.169 - 0.892 1.247 543,994 1.2149 0.79%
2021-10-05 0 6.350 6.350 6.370 6.180 6.400 114,000 724,230 6.3529 1.237 1.237 1.241 1.204 1.247 585,051 1.2379 2.42%
2021-10-04 0 6.200 6.200 - 6.090 6.100 24,000 146,360 6.0983 1.208 1.208 - 1.187 1.189 123,169 1.1883 2.82%
2021-09-30 0 6.030 6.030 6.100 5.600 6.850 59,000 367,530 6.2293 1.175 1.175 1.189 1.091 1.335 302,789 1.2138 -4.44%
2021-09-29 0 6.310 6.000 6.400 6.100 6.880 49,000 327,470 6.6831 1.230 1.169 1.247 1.189 1.341 251,469 1.3022 -7.21%
2021-09-28 0 6.800 6.780 - 6.800 6.860 75,000 511,500 6.8200 1.325 1.321 - 1.325 1.337 384,902 1.3289 0.29%
2021-09-27 0 6.780 6.780 - 6.780 6.890 151,000 1,038,680 6.8787 1.321 1.321 - 1.321 1.343 774,936 1.3403 -1.45%
2021-09-24 0 6.880 - - 6.800 6.880 78,000 532,140 6.8223 1.341 - - 1.325 1.341 400,298 1.3294 0.44%
2021-09-23 0 6.850 - 6.880 6.780 6.880 95,000 648,680 6.8282 1.335 - 1.341 1.321 1.341 487,542 1.3305 0.44%
2021-09-21 0 6.820 6.820 - 6.820 6.850 21,000 143,820 6.8486 1.329 1.329 - 1.329 1.335 107,772 1.3345 0.29%
2021-09-20 0 6.800 6.800 - 6.800 6.880 13,000 89,130 6.8562 1.325 1.325 - 1.325 1.341 66,716 1.3360 -0.73%
2021-09-17 0 6.850 6.780 7.000 6.800 6.880 90,000 614,520 6.8280 1.335 1.321 1.364 1.325 1.341 461,882 1.3305 0.74%
2021-09-16 0 6.800 - - 6.800 6.950 19,000 130,950 6.8921 1.325 - - 1.325 1.354 97,508 1.3430 0.00%
2021-09-15 0 6.800 6.800 7.110 5.930 7.120 24,000 166,100 6.9208 1.325 1.325 1.385 1.155 1.387 123,169 1.3486 -2.16%
2021-09-14 0 6.950 6.800 7.090 6.540 7.180 73,000 506,530 6.9388 1.354 1.325 1.382 1.274 1.399 374,638 1.3521 -0.43%
2021-09-13 0 6.980 - 6.990 6.950 6.980 2,000 13,930 6.9650 1.360 - 1.362 1.354 1.360 10,264 1.3572 -0.29%
2021-09-10 0 7.000 - 7.170 6.900 7.180 120,000 839,880 6.9990 1.364 - 1.397 1.344 1.399 615,843 1.3638 0.14%
2021-09-09 0 6.990 - 6.990 7.000 7.000 1,000 7,000 7.0000 1.362 - 1.362 1.364 1.364 5,132 1.3640 2.79%
2021-09-08 0 6.800 6.800 7.140 6.800 7.180 4,000 27,880 6.9700 1.325 1.325 1.391 1.325 1.399 20,528 1.3581 0.00%
2021-09-07 0 6.800 6.800 7.000 6.800 7.000 3,000 20,600 6.8667 1.325 1.325 1.364 1.325 1.364 15,396 1.3380 0.00%
2021-09-06 0 6.800 6.800 - - - 0 0 - 1.325 1.325 - - - 0 - 0.00%
2021-09-03 0 6.800 6.800 - 6.800 7.000 4,000 27,400 6.8500 1.325 1.325 - 1.325 1.364 20,528 1.3348 0.00%
2021-09-02 0 6.800 6.800 6.900 6.800 6.850 6,000 40,950 6.8250 1.325 1.325 1.344 1.325 1.335 30,792 1.3299 -1.45%
2021-09-01 0 6.900 6.850 6.970 6.900 6.980 4,000 27,760 6.9400 1.344 1.335 1.358 1.344 1.360 20,528 1.3523 0.00%
2021-08-31 0 6.900 6.900 7.000 6.900 7.230 10,000 70,190 7.0190 1.344 1.344 1.364 1.344 1.409 51,320 1.3677 -2.40%
2021-08-30 0 7.070 7.010 7.220 7.010 7.400 8,000 57,570 7.1963 1.378 1.366 1.407 1.366 1.442 41,056 1.4022 -1.81%
2021-08-27 0 7.200 7.200 7.250 7.200 7.230 3,000 21,660 7.2200 1.403 1.403 1.413 1.403 1.409 15,396 1.4069 -0.69%
2021-08-26 0 7.250 - 7.330 7.100 7.330 8,000 57,870 7.2338 1.413 - 1.428 1.383 1.428 41,056 1.4095 0.28%
2021-08-25 0 7.230 7.220 7.490 7.120 7.520 5,000 36,910 7.3820 1.409 1.407 1.459 1.387 1.465 25,660 1.4384 -3.60%
2021-08-24 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 1.461 - 1.461 1.461 1.461 10,264 1.4614 0.27%
2021-08-23 0 7.480 - 7.480 7.460 7.480 8,000 59,740 7.4675 1.458 - 1.458 1.454 1.458 41,056 1.4551 0.40%
2021-08-20 0 7.450 - 7.450 7.500 7.500 2,000 15,000 7.5000 1.452 - 1.452 1.461 1.461 10,264 1.4614 -0.93%
2021-08-19 0 7.520 - 7.520 7.540 7.540 2,000 15,080 7.5400 1.465 - 1.465 1.469 1.469 10,264 1.4692 0.00%
2021-08-18 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 1.465 - 1.465 1.465 1.465 10,264 1.4653 0.00%
2021-08-17 0 7.520 - 7.520 7.520 7.520 6,000 45,120 7.5200 1.465 - 1.465 1.465 1.465 30,792 1.4653 0.27%
2021-08-16 0 7.500 7.190 7.500 7.520 7.520 3,000 22,560 7.5200 1.461 1.401 1.461 1.465 1.465 15,396 1.4653 0.00%
2021-08-13 0 7.500 - 7.500 7.520 7.520 2,000 15,040 7.5200 1.461 - 1.461 1.465 1.465 10,264 1.4653 0.27%
2021-08-12 0 7.480 - 7.480 7.480 7.480 2,000 14,960 7.4800 1.458 - 1.458 1.458 1.458 10,264 1.4575 -0.27%
2021-08-11 0 7.500 - 7.500 7.500 7.560 5,000 37,680 7.5360 1.461 - 1.461 1.461 1.473 25,660 1.4684 -0.27%
2021-08-10 0 7.520 - 7.520 7.520 7.520 2,000 15,040 7.5200 1.465 - 1.465 1.465 1.465 10,264 1.4653 0.27%
2021-08-09 0 7.500 - 7.500 7.500 7.500 2,000 15,000 7.5000 1.461 - 1.461 1.461 1.461 10,264 1.4614 0.27%
2021-08-06 0 7.480 - 7.480 7.480 7.480 4,000 29,920 7.4800 1.458 - 1.458 1.458 1.458 20,528 1.4575 0.27%
2021-08-05 0 7.460 4.210 7.460 7.460 7.460 2,000 14,920 7.4600 1.454 0.820 1.454 1.454 1.454 10,264 1.4536 0.40%
2021-08-04 0 7.430 4.110 7.430 7.430 7.430 2,000 14,860 7.4300 1.448 0.801 1.448 1.448 1.448 10,264 1.4478 0.41%
2021-08-03 0 7.400 - 7.430 7.400 7.400 3,000 22,200 7.4000 1.442 - 1.448 1.442 1.442 15,396 1.4419 0.27%
2021-08-02 0 7.380 - 7.380 7.380 7.380 1,000 7,380 7.3800 1.438 - 1.438 1.438 1.438 5,132 1.4380 1.79%
2021-07-30 0 7.250 7.050 7.360 7.240 7.360 58,000 421,280 7.2634 1.413 1.374 1.434 1.411 1.434 297,657 1.4153 -0.68%
2021-07-29 0 7.300 4.610 - 7.290 7.400 74,000 540,380 7.3024 1.422 0.898 - 1.420 1.442 379,770 1.4229 0.00%
2021-07-28 0 7.300 - - 4.110 7.300 74,000 536,980 7.2565 1.422 - - 0.801 1.422 379,770 1.4140 -1.08%
2021-07-27 0 7.380 - 7.400 7.370 7.380 83,000 612,510 7.3796 1.438 - 1.442 1.436 1.438 425,958 1.4380 0.00%
2021-07-26 0 7.380 - 7.380 7.380 7.380 9,000 66,420 7.3800 1.438 - 1.438 1.438 1.438 46,188 1.4380 1.10%
2021-07-23 0 7.300 - 7.400 7.300 7.400 119,000 869,600 7.3076 1.422 - 1.442 1.422 1.442 610,711 1.4239 -0.82%
2021-07-22 0 7.360 - 7.360 7.360 7.360 11,000 80,960 7.3600 1.434 - 1.434 1.434 1.434 56,452 1.4341 0.82%
2021-07-21 0 7.300 - 7.380 7.300 7.380 113,000 825,940 7.3092 1.422 - 1.438 1.422 1.438 579,919 1.4242 -0.41%
2021-07-20 0 7.330 - 7.460 7.330 7.430 110,000 807,300 7.3391 1.428 - 1.454 1.428 1.448 564,523 1.4301 -0.95%
2021-07-19 0 7.400 7.390 7.460 7.390 7.460 114,000 844,020 7.4037 1.442 1.440 1.454 1.440 1.454 585,051 1.4426 0.00%
2021-07-16 0 7.400 6.210 7.400 7.400 7.400 10,000 74,000 7.4000 1.442 1.210 1.442 1.442 1.442 51,320 1.4419 1.37%
2021-07-15 0 7.300 - 7.500 7.300 7.500 13,000 97,100 7.4692 1.422 - 1.461 1.422 1.461 66,716 1.4554 -2.01%
2021-07-14 0 7.450 - 7.460 7.450 7.460 10,000 74,580 7.4580 1.452 - 1.454 1.452 1.454 51,320 1.4532 0.81%
2021-07-13 0 7.390 6.240 7.390 7.390 7.400 12,000 88,780 7.3983 1.440 1.216 1.440 1.440 1.442 61,584 1.4416 0.82%
2021-07-12 0 7.330 - 7.330 7.330 7.360 6,000 44,040 7.3400 1.428 - 1.428 1.428 1.434 30,792 1.4302 0.96%
2021-07-09 0 7.260 - 7.250 7.170 7.260 7,000 50,640 7.2343 1.415 - 1.413 1.397 1.415 35,924 1.4096 1.26%
2021-07-08 0 7.170 - 7.140 7.090 7.180 6,000 42,870 7.1450 1.397 - 1.391 1.382 1.399 30,792 1.3922 2.43%
2021-07-07 0 7.000 6.810 7.000 6.800 7.430 66,000 472,050 7.1523 1.364 1.327 1.364 1.325 1.448 338,714 1.3937 -5.15%
2021-07-06 0 7.380 - 7.380 6.980 7.380 51,000 369,200 7.2392 1.438 - 1.438 1.360 1.438 261,733 1.4106 7.27%
2021-07-05 0 6.880 6.900 7.280 6.880 7.280 55,000 399,400 7.2618 1.341 1.344 1.419 1.341 1.419 282,261 1.4150 -5.49%
2021-07-02 0 7.280 4.170 7.280 7.230 7.280 46,000 333,350 7.2467 1.419 0.813 1.419 1.409 1.419 236,073 1.4121 0.69%
2021-06-30 0 7.230 4.290 7.260 7.200 7.230 45,000 324,660 7.2147 1.409 0.836 1.415 1.403 1.409 230,941 1.4058 0.42%
2021-06-29 0 7.200 4.080 7.200 7.180 7.200 43,000 309,200 7.1907 1.403 0.795 1.403 1.399 1.403 220,677 1.4011 0.28%
2021-06-28 0 7.180 - - 7.160 7.180 46,000 329,960 7.1730 1.399 - - 1.395 1.399 236,073 1.3977 0.56%
2021-06-25 0 7.140 - 7.150 7.140 7.150 57,000 407,000 7.1404 1.391 - 1.393 1.391 1.393 292,525 1.3913 0.00%
2021-06-24 0 7.140 - 7.150 7.140 7.200 46,000 328,560 7.1426 1.391 - 1.393 1.391 1.403 236,073 1.3918 0.00%
2021-06-23 0 7.140 - 7.150 7.140 7.180 43,000 307,080 7.1414 1.391 - 1.393 1.391 1.399 220,677 1.3915 -0.14%
2021-06-22 0 7.150 - 7.150 7.140 7.150 40,000 285,620 7.1405 1.393 - 1.393 1.391 1.393 205,281 1.3914 0.14%
2021-06-21 0 7.140 2.100 - 7.140 7.140 25,000 178,500 7.1400 1.391 0.409 - 1.391 1.391 128,301 1.3913 0.00%
2021-06-18 0 7.140 - - 7.140 7.140 66,000 471,240 7.1400 1.391 - - 1.391 1.391 338,714 1.3913 0.56%
2021-06-17 0 7.100 7.100 - 7.100 7.130 66,000 469,520 7.1139 1.383 1.383 - 1.383 1.389 338,714 1.3862 -0.28%
2021-06-16 0 7.120 7.110 - 7.100 7.130 185,000 1,317,000 7.1189 1.387 1.385 - 1.383 1.389 949,424 1.3872 0.28%
2021-06-15 0 7.100 7.100 - 7.080 7.130 131,000 930,670 7.1044 1.383 1.383 - 1.380 1.389 672,295 1.3843 0.00%
2021-06-11 0 7.100 7.100 - 7.100 7.140 166,000 1,181,550 7.1178 1.383 1.383 - 1.383 1.391 851,916 1.3869 0.00%
2021-06-10 0 7.100 7.100 - 7.090 7.130 166,000 1,180,570 7.1119 1.383 1.383 - 1.382 1.389 851,916 1.3858 0.00%
2021-06-09 0 7.100 7.100 - 7.080 7.130 166,000 1,179,460 7.1052 1.383 1.383 - 1.380 1.389 851,916 1.3845 0.00%
2021-06-08 0 7.100 7.100 - 7.090 7.130 166,000 1,179,840 7.1075 1.383 1.383 - 1.382 1.389 851,916 1.3849 0.00%
2021-06-07 0 7.100 7.100 - 7.090 7.120 166,000 1,179,160 7.1034 1.383 1.383 - 1.382 1.387 851,916 1.3841 0.00%
2021-06-04 0 7.100 7.100 - 7.080 7.120 166,000 1,178,620 7.1001 1.383 1.383 - 1.380 1.387 851,916 1.3835 0.00%
2021-06-03 0 7.100 7.100 - 7.070 7.120 166,000 1,177,560 7.0937 1.383 1.383 - 1.378 1.387 851,916 1.3822 0.00%
2021-06-02 0 7.100 7.100 - 7.060 7.110 166,000 1,175,840 7.0834 1.383 1.383 - 1.376 1.385 851,916 1.3802 0.00%
2021-06-01 0 7.100 7.100 - 7.100 7.130 166,000 1,180,790 7.1132 1.383 1.383 - 1.383 1.389 851,916 1.3860 0.14%
2021-05-31 0 7.090 7.080 - 7.090 7.130 166,000 1,180,280 7.1101 1.382 1.380 - 1.382 1.389 851,916 1.3854 -0.14%
2021-05-28 0 7.100 7.080 - 7.090 7.130 166,000 1,180,300 7.1102 1.383 1.380 - 1.382 1.389 851,916 1.3855 0.00%
2021-05-27 0 7.100 7.100 - 7.090 7.130 166,000 1,179,640 7.1063 1.383 1.383 - 1.382 1.389 851,916 1.3847 0.00%
2021-05-26 0 7.100 7.070 - 7.080 7.110 169,000 1,199,570 7.0980 1.383 1.378 - 1.380 1.385 867,312 1.3831 0.00%
2021-05-25 0 7.100 7.050 - 7.070 7.110 169,000 1,198,260 7.0903 1.383 1.374 - 1.378 1.385 867,312 1.3816 0.00%
2021-05-24 0 7.100 7.100 - 7.090 7.120 169,000 1,200,420 7.1031 1.383 1.383 - 1.382 1.387 867,312 1.3841 0.00%
2021-05-21 0 7.100 7.100 - 7.080 7.110 169,000 1,198,660 7.0927 1.383 1.383 - 1.380 1.385 867,312 1.3820 0.00%
2021-05-20 0 7.100 7.090 - 7.080 7.110 169,000 1,199,440 7.0973 1.383 1.382 - 1.380 1.385 867,312 1.3829 0.00%
2021-05-18 0 7.100 7.100 - 7.080 7.100 169,000 1,198,480 7.0916 1.383 1.383 - 1.380 1.383 867,312 1.3818 0.00%
2021-05-17 0 7.100 7.100 - 7.080 7.100 169,000 1,198,370 7.0909 1.383 1.383 - 1.380 1.383 867,312 1.3817 0.00%
2021-05-14 0 7.100 7.070 - 7.070 7.100 166,000 1,177,010 7.0904 1.383 1.378 - 1.378 1.383 851,916 1.3816 0.00%
2021-05-13 0 7.100 7.100 - 7.080 7.100 164,000 1,162,820 7.0904 1.383 1.383 - 1.380 1.383 841,652 1.3816 0.00%
2021-05-12 0 7.100 7.100 - 7.070 7.100 168,000 1,191,130 7.0901 1.383 1.383 - 1.378 1.383 862,180 1.3815 0.00%
2021-05-11 0 7.100 7.100 - 7.070 7.100 166,000 1,176,390 7.0867 1.383 1.383 - 1.378 1.383 851,916 1.3809 0.00%
2021-05-10 0 7.100 7.100 - 7.060 7.100 172,000 1,218,060 7.0817 1.383 1.383 - 1.376 1.383 882,708 1.3799 0.00%
2021-05-07 0 7.100 7.100 - 7.070 7.100 172,000 1,219,180 7.0883 1.383 1.383 - 1.378 1.383 882,708 1.3812 0.00%
2021-05-06 0 7.100 7.100 - 7.070 7.100 176,000 1,246,930 7.0848 1.383 1.383 - 1.378 1.383 903,236 1.3805 0.00%
2021-05-05 0 7.100 7.100 - 7.060 7.100 167,000 1,182,720 7.0822 1.383 1.383 - 1.376 1.383 857,048 1.3800 0.00%
2021-05-04 0 7.100 7.100 - 7.060 7.100 167,000 1,182,080 7.0783 1.383 1.383 - 1.376 1.383 857,048 1.3792 0.00%
2021-05-03 0 7.100 7.100 - 7.040 7.100 167,000 1,180,660 7.0698 1.383 1.383 - 1.372 1.383 857,048 1.3776 0.00%
2021-04-30 0 7.100 7.100 - 7.030 7.110 254,000 1,798,390 7.0803 1.383 1.383 - 1.370 1.385 1,303,534 1.3796 0.00%
2021-04-29 0 7.100 7.020 - 7.000 7.100 267,000 1,872,980 7.0149 1.383 1.368 - 1.364 1.383 1,370,250 1.3669 1.00%
2021-04-28 0 7.030 7.030 - 7.010 7.050 267,000 1,878,060 7.0339 1.370 1.370 - 1.366 1.374 1,370,250 1.3706 0.14%
2021-04-27 0 7.020 7.020 - 6.990 7.040 167,000 1,171,780 7.0166 1.368 1.368 - 1.362 1.372 857,048 1.3672 0.00%
2021-04-26 0 7.020 6.960 - 6.920 7.050 175,000 1,224,440 6.9968 1.368 1.356 - 1.348 1.374 898,104 1.3634 0.72%
2021-04-23 0 6.970 6.920 - 6.950 6.990 182,000 1,269,190 6.9736 1.358 1.348 - 1.354 1.362 934,028 1.3588 -0.14%
2021-04-22 0 6.980 6.910 - 6.920 6.990 190,000 1,324,390 6.9705 1.360 1.346 - 1.348 1.362 975,084 1.3582 1.16%
2021-04-21 0 6.900 - 6.900 6.900 6.950 190,000 1,316,100 6.9268 1.344 - 1.344 1.344 1.354 975,084 1.3497 0.00%
2021-04-20 0 6.900 6.900 - 6.900 6.960 172,000 1,192,870 6.9353 1.344 1.344 - 1.344 1.356 882,708 1.3514 -0.43%
2021-04-19 0 6.930 6.930 - 6.910 6.960 166,000 1,151,540 6.9370 1.350 1.350 - 1.346 1.356 851,916 1.3517 -0.43%
2021-04-16 0 6.960 6.900 - 6.910 6.990 193,000 1,339,570 6.9408 1.356 1.344 - 1.346 1.362 990,481 1.3524 0.72%
2021-04-15 0 6.910 6.910 - 6.910 6.970 173,000 1,200,850 6.9413 1.346 1.346 - 1.346 1.358 887,840 1.3526 -1.14%
2021-04-14 0 6.990 6.940 - 6.950 6.990 155,000 1,080,470 6.9708 1.362 1.352 - 1.354 1.362 795,464 1.3583 0.29%
2021-04-13 0 6.970 6.970 - 6.940 6.990 155,000 1,079,800 6.9665 1.358 1.358 - 1.352 1.362 795,464 1.3574 0.72%
2021-04-12 0 6.920 6.920 - 6.920 6.960 155,000 1,075,090 6.9361 1.348 1.348 - 1.348 1.356 795,464 1.3515 -0.14%
2021-04-09 0 6.930 6.910 - 6.910 6.960 155,000 1,074,920 6.9350 1.350 1.346 - 1.346 1.356 795,464 1.3513 -0.29%
2021-04-08 0 6.950 6.950 - 6.910 6.960 155,000 1,075,580 6.9392 1.354 1.354 - 1.346 1.356 795,464 1.3521 0.43%
2021-04-07 0 6.920 6.910 - 6.900 6.950 155,000 1,073,850 6.9281 1.348 1.346 - 1.344 1.354 795,464 1.3500 -0.29%
2021-04-01 0 6.940 6.940 - 6.910 7.000 166,000 1,155,150 6.9587 1.352 1.352 - 1.346 1.364 851,916 1.3559 0.29%
2021-03-31 0 6.920 6.910 7.100 6.920 7.100 213,000 1,491,510 7.0024 1.348 1.346 1.383 1.348 1.383 1,093,121 1.3645 -0.86%
2021-03-30 0 6.980 6.850 7.050 6.850 7.000 222,000 1,549,150 6.9782 1.360 1.335 1.374 1.335 1.364 1,139,309 1.3597 0.14%
2021-03-29 0 6.970 6.840 - 6.950 7.000 227,000 1,582,950 6.9733 1.358 1.333 - 1.354 1.364 1,164,969 1.3588 0.58%
2021-03-26 0 6.930 6.830 6.990 6.850 6.990 239,000 1,663,420 6.9599 1.350 1.331 1.362 1.335 1.362 1,226,554 1.3562 0.14%
2021-03-25 0 6.920 6.850 7.000 6.850 6.980 231,000 1,600,630 6.9291 1.348 1.335 1.364 1.335 1.360 1,185,497 1.3502 0.00%
2021-03-24 0 6.920 6.870 7.000 6.870 6.990 227,000 1,575,680 6.9413 1.348 1.339 1.364 1.339 1.362 1,164,969 1.3526 -0.29%
2021-03-23 0 6.940 6.850 6.990 6.850 6.960 238,000 1,647,410 6.9219 1.352 1.335 1.362 1.335 1.356 1,221,422 1.3488 0.00%
2021-03-22 0 6.940 6.920 - 6.920 7.030 221,000 1,538,750 6.9627 1.352 1.348 - 1.348 1.370 1,134,177 1.3567 -2.25%
2021-03-19 0 7.100 7.060 7.190 7.100 7.350 184,000 1,319,330 7.1703 1.383 1.376 1.401 1.383 1.432 944,292 1.3972 -3.14%
2021-03-18 0 7.330 7.300 7.380 7.300 7.620 213,000 1,598,990 7.5070 1.428 1.422 1.438 1.422 1.485 1,093,121 1.4628 -2.66%
2021-03-17 0 7.530 7.390 7.770 7.400 7.590 208,000 1,568,640 7.5415 1.467 1.440 1.514 1.442 1.479 1,067,461 1.4695 1.07%
2021-03-16 0 7.450 7.400 - 7.400 7.550 216,000 1,609,290 7.4504 1.452 1.442 - 1.442 1.471 1,108,517 1.4518 -0.80%
2021-03-15 0 7.510 7.500 7.690 7.510 7.600 230,000 1,738,420 7.5583 1.463 1.461 1.498 1.463 1.481 1,180,365 1.4728 2.60%
2021-03-12 0 7.320 7.320 7.730 7.320 7.590 218,000 1,635,490 7.5022 1.426 1.426 1.506 1.426 1.479 1,118,781 1.4618 -2.01%
2021-03-11 0 7.470 7.380 7.700 7.380 7.580 224,000 1,673,240 7.4698 1.456 1.438 1.500 1.438 1.477 1,149,573 1.4555 -0.53%
2021-03-10 0 7.510 7.470 7.570 7.460 7.530 186,000 1,396,000 7.5054 1.463 1.456 1.475 1.454 1.467 954,556 1.4625 1.76%
2021-03-09 0 7.380 7.320 7.580 7.320 7.450 173,000 1,277,450 7.3841 1.438 1.426 1.477 1.426 1.452 887,840 1.4388 1.10%
2021-03-08 0 7.300 7.180 7.380 7.190 7.330 180,000 1,308,380 7.2688 1.422 1.399 1.438 1.401 1.428 923,764 1.4164 1.67%
2021-03-05 0 7.180 7.180 - 7.150 7.200 158,000 1,133,390 7.1734 1.399 1.399 - 1.393 1.403 810,860 1.3978 0.14%
2021-03-04 0 7.170 - 7.180 7.150 7.250 142,000 1,024,180 7.2125 1.397 - 1.399 1.393 1.413 728,747 1.4054 -1.51%
2021-03-03 0 7.280 7.270 - 7.260 7.310 123,000 895,920 7.2839 1.419 1.417 - 1.415 1.424 631,239 1.4193 0.55%
2021-03-02 0 7.240 7.240 - 7.240 7.280 123,000 892,470 7.2559 1.411 1.411 - 1.411 1.419 631,239 1.4138 0.00%
2021-03-01 0 7.240 7.240 - 7.220 7.270 123,000 891,270 7.2461 1.411 1.411 - 1.407 1.417 631,239 1.4119 0.42%
2021-02-26 0 7.210 7.180 - 7.190 7.260 123,000 888,170 7.2209 1.405 1.399 - 1.401 1.415 631,239 1.4070 -1.50%
2021-02-25 0 7.320 7.310 - 7.300 7.360 123,000 902,660 7.3387 1.426 1.424 - 1.422 1.434 631,239 1.4300 0.69%
2021-02-24 0 7.270 7.270 - 7.250 7.310 123,000 895,440 7.2800 1.417 1.417 - 1.413 1.424 631,239 1.4185 -0.55%
2021-02-23 0 7.310 7.310 - 7.310 7.350 123,000 901,270 7.3274 1.424 1.424 - 1.424 1.432 631,239 1.4278 -0.68%
2021-02-22 0 7.360 7.340 - 7.340 7.400 123,000 905,510 7.3619 1.434 1.430 - 1.430 1.442 631,239 1.4345 -1.08%
2021-02-19 0 7.440 7.440 - 7.440 7.600 131,000 984,690 7.5167 1.450 1.450 - 1.450 1.481 672,295 1.4647 -0.27%
2021-02-18 0 7.460 7.460 - 7.420 7.470 121,000 900,980 7.4461 1.454 1.454 - 1.446 1.456 620,975 1.4509 1.36%
2021-02-17 0 7.360 7.360 - 7.270 7.360 131,000 957,640 7.3102 1.434 1.434 - 1.417 1.434 672,295 1.4244 0.00%
2021-02-16 0 7.360 7.360 - 7.350 7.500 119,000 878,170 7.3796 1.434 1.434 - 1.432 1.461 610,711 1.4379 -1.34%
2021-02-11 0 7.460 7.460 - 7.460 7.520 113,000 846,500 7.4912 1.454 1.454 - 1.454 1.465 579,919 1.4597 -1.58%
2021-02-10 0 7.580 7.580 - 7.500 7.800 119,000 910,910 7.6547 1.477 1.477 - 1.461 1.520 610,711 1.4916 1.07%
2021-02-09 0 7.500 7.470 7.800 7.470 7.540 113,000 848,010 7.5045 1.461 1.456 1.520 1.456 1.469 579,919 1.4623 -0.66%
2021-02-08 0 7.550 7.480 - 7.490 7.550 113,000 849,670 7.5192 1.471 1.458 - 1.459 1.471 579,919 1.4652 0.27%
2021-02-05 0 7.530 7.500 - 7.510 7.590 113,000 852,680 7.5458 1.467 1.461 - 1.463 1.479 579,919 1.4703 -2.33%
2021-02-04 0 7.710 7.490 7.750 7.500 7.710 122,000 924,730 7.5798 1.502 1.459 1.510 1.461 1.502 626,107 1.4770 0.13%
2021-02-03 0 7.700 7.620 - 7.680 7.730 148,000 1,140,210 7.7041 1.500 1.485 - 1.496 1.506 759,539 1.5012 -0.26%
2021-02-02 0 7.720 7.580 - 7.680 7.730 177,000 1,364,200 7.7073 1.504 1.477 - 1.496 1.506 908,368 1.5018 0.00%
2021-02-01 0 7.720 7.580 7.800 7.630 7.740 167,000 1,287,090 7.7071 1.504 1.477 1.520 1.487 1.508 857,048 1.5018 0.52%
2021-01-29 0 7.680 7.550 - 7.660 7.720 166,000 1,276,470 7.6896 1.496 1.471 - 1.493 1.504 851,916 1.4984 0.66%
2021-01-28 0 7.630 7.580 - 7.600 7.710 178,000 1,358,610 7.6326 1.487 1.477 - 1.481 1.502 913,500 1.4873 -0.52%
2021-01-27 0 7.670 7.570 - 7.580 7.710 176,000 1,348,740 7.6633 1.495 1.475 - 1.477 1.502 903,236 1.4932 0.79%
2021-01-26 0 7.610 7.580 7.700 7.580 7.690 184,000 1,407,170 7.6477 1.483 1.477 1.500 1.477 1.498 944,292 1.4902 -1.30%
2021-01-25 0 7.710 7.550 - 7.630 7.710 177,000 1,357,720 7.6707 1.502 1.471 - 1.487 1.502 908,368 1.4947 0.52%
2021-01-22 0 7.670 7.550 - 7.590 7.720 190,000 1,453,560 7.6503 1.495 1.471 - 1.479 1.504 975,084 1.4907 0.39%
2021-01-21 0 7.640 7.550 - 7.550 7.730 257,000 1,955,060 7.6072 1.489 1.471 - 1.471 1.506 1,318,930 1.4823 1.33%
2021-01-20 0 7.540 7.500 7.600 7.530 7.650 185,000 1,400,730 7.5715 1.469 1.461 1.481 1.467 1.491 949,424 1.4753 -0.92%
2021-01-19 0 7.610 7.580 7.620 7.600 7.690 160,000 1,223,280 7.6455 1.483 1.477 1.485 1.481 1.498 821,124 1.4898 -0.52%
2021-01-18 0 7.650 7.600 - 7.610 7.720 145,000 1,107,510 7.6380 1.491 1.481 - 1.483 1.504 744,143 1.4883 0.39%
2021-01-15 0 7.620 7.560 7.750 7.550 7.660 162,000 1,233,180 7.6122 1.485 1.473 1.510 1.471 1.493 831,388 1.4833 -1.17%
2021-01-14 0 7.710 7.510 - 7.560 7.730 177,000 1,350,850 7.6319 1.502 1.463 - 1.473 1.506 908,368 1.4871 0.39%
2021-01-13 0 7.680 7.550 7.800 7.580 7.720 170,000 1,303,180 7.6658 1.496 1.471 1.520 1.477 1.504 872,444 1.4937 0.39%
2021-01-12 0 7.650 7.550 - 7.500 7.670 168,000 1,277,200 7.6024 1.491 1.471 - 1.461 1.495 862,180 1.4814 0.39%
2021-01-11 0 7.620 7.550 - 7.550 7.640 157,000 1,196,370 7.6202 1.485 1.471 - 1.471 1.489 805,728 1.4848 1.60%
2021-01-08 0 7.500 7.500 8.060 7.500 7.880 143,000 1,086,630 7.5988 1.461 1.461 1.571 1.461 1.535 733,879 1.4807 -1.83%
2021-01-07 0 7.640 7.560 7.900 7.540 7.660 151,000 1,152,430 7.6320 1.489 1.473 1.539 1.469 1.493 774,936 1.4871 1.33%
2021-01-06 0 7.540 7.530 7.890 7.530 7.650 154,000 1,174,490 7.6266 1.469 1.467 1.537 1.467 1.491 790,332 1.4861 -1.31%
2021-01-05 0 7.640 7.610 - 7.610 7.660 168,000 1,283,010 7.6370 1.489 1.483 - 1.483 1.493 862,180 1.4881 0.39%
2021-01-04 0 7.610 7.500 7.870 7.500 7.680 197,000 1,498,880 7.6085 1.483 1.461 1.534 1.461 1.496 1,011,009 1.4826 0.93%
2020-12-31 0 7.540 7.500 7.850 7.540 7.640 188,000 1,427,460 7.5929 1.469 1.461 1.530 1.469 1.489 964,820 1.4795 0.00%
2020-12-30 0 7.540 7.530 - 7.500 7.630 215,000 1,628,590 7.5748 1.469 1.467 - 1.461 1.487 1,103,385 1.4760 1.48%
2020-12-29 0 7.430 7.380 - 7.380 7.500 206,000 1,529,480 7.4247 1.448 1.438 - 1.438 1.461 1,057,197 1.4467 0.41%
2020-12-28 0 7.400 7.350 - 7.350 7.460 208,000 1,542,240 7.4146 1.442 1.432 - 1.432 1.454 1,067,461 1.4448 0.00%
2020-12-24 0 7.400 7.380 - 7.400 7.480 215,000 1,596,230 7.4243 1.442 1.438 - 1.442 1.458 1,103,385 1.4467 0.54%
2020-12-23 0 7.360 - 7.360 7.360 7.680 228,000 1,734,920 7.6093 1.434 - 1.434 1.434 1.496 1,170,101 1.4827 -2.26%
2020-12-22 0 7.530 7.450 - 7.450 7.600 223,000 1,679,690 7.5322 1.467 1.452 - 1.452 1.481 1,144,441 1.4677 0.00%
2020-12-21 0 7.530 7.450 7.700 7.530 7.610 194,000 1,467,650 7.5652 1.467 1.452 1.500 1.467 1.483 995,613 1.4741 0.94%
2020-12-18 0 7.460 7.320 7.550 7.310 7.480 183,000 1,358,730 7.4248 1.454 1.426 1.471 1.424 1.458 939,160 1.4467 1.63%
2020-12-17 0 7.340 7.340 - 7.340 7.500 154,000 1,139,300 7.3981 1.430 1.430 - 1.430 1.461 790,332 1.4415 -2.13%
2020-12-16 0 7.500 7.340 - 7.330 7.500 155,000 1,149,980 7.4192 1.461 1.430 - 1.428 1.461 795,464 1.4457 1.63%
2020-12-15 0 7.380 7.360 - 7.370 7.410 131,000 967,570 7.3860 1.438 1.434 - 1.436 1.444 672,295 1.4392 -1.47%
2020-12-14 0 7.490 7.430 - 7.430 7.500 131,000 978,010 7.4657 1.459 1.448 - 1.448 1.461 672,295 1.4547 -0.40%
2020-12-11 0 7.520 7.520 - 7.500 7.560 123,000 926,340 7.5312 1.465 1.465 - 1.461 1.473 631,239 1.4675 -1.31%
2020-12-10 0 7.620 7.620 - 7.600 7.820 123,000 940,190 7.6438 1.485 1.485 - 1.481 1.524 631,239 1.4894 -3.54%
2020-12-09 0 7.900 7.680 8.030 7.600 7.900 129,000 1,002,430 7.7708 1.539 1.496 1.565 1.481 1.539 662,031 1.5142 -0.63%
2020-12-08 0 7.950 7.580 8.140 7.540 8.080 123,000 949,890 7.7227 1.549 1.477 1.586 1.469 1.574 631,239 1.5048 0.89%
2020-12-07 0 7.880 7.850 8.060 7.620 7.880 140,000 1,090,950 7.7925 1.535 1.530 1.571 1.485 1.535 718,483 1.5184 0.90%
2020-12-04 0 7.810 8.020 - 7.550 7.740 151,000 1,153,590 7.6397 1.522 1.563 - 1.471 1.508 774,936 1.4886 2.49%
2020-12-03 0 7.620 7.590 - 7.530 7.690 164,000 1,248,540 7.6130 1.485 1.479 - 1.467 1.498 841,652 1.4834 0.40%
2020-12-02 0 7.590 7.610 - 7.510 7.590 188,000 1,420,220 7.5544 1.479 1.483 - 1.463 1.479 964,820 1.4720 0.66%
2020-12-01 0 7.540 7.450 - 7.500 7.560 192,000 1,446,470 7.5337 1.469 1.452 - 1.461 1.473 985,349 1.4680 1.07%
2020-11-30 0 7.460 7.460 7.500 7.460 7.570 212,000 1,590,520 7.5025 1.454 1.454 1.461 1.454 1.475 1,087,989 1.4619 -0.40%
2020-11-27 0 7.490 7.460 7.500 7.460 7.570 226,000 1,695,980 7.5043 1.459 1.454 1.461 1.454 1.475 1,159,837 1.4623 0.00%
2020-11-26 0 7.490 7.420 7.500 7.450 7.520 227,000 1,699,020 7.4847 1.459 1.446 1.461 1.452 1.465 1,164,969 1.4584 0.13%
2020-11-25 0 7.480 7.440 - 7.450 7.580 225,000 1,684,800 7.4880 1.458 1.450 - 1.452 1.477 1,154,705 1.4591 0.27%
2020-11-24 0 7.460 7.450 7.500 7.450 7.520 228,000 1,705,170 7.4788 1.454 1.452 1.461 1.452 1.465 1,170,101 1.4573 -0.40%
2020-11-23 0 7.490 7.470 7.500 7.480 7.520 223,000 1,672,220 7.4987 1.459 1.456 1.461 1.458 1.465 1,144,441 1.4612 -0.13%
2020-11-20 0 7.500 7.460 - 7.470 7.520 219,000 1,640,910 7.4927 1.461 1.454 - 1.456 1.465 1,123,913 1.4600 0.13%
2020-11-19 0 7.490 7.450 - 7.450 7.510 212,000 1,586,690 7.4844 1.459 1.452 - 1.452 1.463 1,087,989 1.4584 0.40%
2020-11-18 0 7.460 7.370 7.460 7.360 7.460 203,000 1,506,940 7.4233 1.454 1.436 1.454 1.434 1.454 1,041,801 1.4465 0.67%
2020-11-17 0 7.410 7.410 - 7.400 7.460 153,000 1,137,020 7.4315 1.444 1.444 - 1.442 1.454 785,200 1.4481 0.41%
2020-11-16 0 7.380 7.350 - 7.360 7.420 150,000 1,108,230 7.3882 1.438 1.432 - 1.434 1.446 769,804 1.4396 0.27%
2020-11-13 0 7.360 7.360 - 7.360 7.430 150,000 1,109,460 7.3964 1.434 1.434 - 1.434 1.448 769,804 1.4412 -0.67%
2020-11-12 0 7.410 7.400 - 7.410 7.470 142,000 1,055,640 7.4341 1.444 1.442 - 1.444 1.456 728,747 1.4486 -1.07%
2020-11-11 0 7.490 7.490 - 7.490 7.620 141,000 1,065,450 7.5564 1.459 1.459 - 1.459 1.485 723,615 1.4724 -1.32%
2020-11-10 0 7.590 7.590 - 7.560 7.620 161,000 1,223,250 7.5978 1.479 1.479 - 1.473 1.485 826,256 1.4805 0.00%
2020-11-09 0 7.590 7.540 - 7.540 7.610 153,000 1,159,730 7.5799 1.479 1.469 - 1.469 1.483 785,200 1.4770 0.53%
2020-11-06 0 7.550 7.780 - 7.510 7.600 155,000 1,171,590 7.5586 1.471 1.516 - 1.463 1.481 795,464 1.4728 0.00%
2020-11-05 0 7.550 7.780 - 7.480 7.570 138,000 1,038,760 7.5272 1.471 1.516 - 1.458 1.475 708,219 1.4667 0.13%
2020-11-04 0 7.540 7.770 - 7.430 7.540 138,000 1,031,830 7.4770 1.469 1.514 - 1.448 1.469 708,219 1.4569 0.27%
2020-11-03 0 7.520 7.390 7.700 7.390 7.540 141,000 1,057,570 7.5005 1.465 1.440 1.500 1.440 1.469 723,615 1.4615 1.21%
2020-11-02 0 7.430 7.340 - 7.350 7.430 138,000 1,019,500 7.3877 1.448 1.430 - 1.432 1.448 708,219 1.4395 0.27%
2020-10-30 0 7.410 7.640 - 7.370 7.430 137,000 1,014,690 7.4065 1.444 1.489 - 1.436 1.448 703,087 1.4432 -1.85%
2020-10-29 0 7.550 7.780 - 7.410 7.550 134,000 999,600 7.4597 1.471 1.516 - 1.444 1.471 687,691 1.4536 0.80%
2020-10-28 0 7.490 7.720 - 7.460 7.510 118,000 883,470 7.4870 1.459 1.504 - 1.454 1.463 605,579 1.4589 -0.66%
2020-10-27 0 7.540 7.770 - 7.440 7.560 118,000 888,710 7.5314 1.469 1.514 - 1.450 1.473 605,579 1.4675 0.53%
2020-10-23 0 7.500 7.730 - 7.460 7.780 132,000 993,450 7.5261 1.461 1.506 - 1.454 1.516 677,427 1.4665 -0.53%
2020-10-22 0 7.540 7.470 7.780 7.480 7.550 135,000 1,014,570 7.5153 1.469 1.456 1.516 1.458 1.471 692,823 1.4644 -0.53%
2020-10-21 0 7.580 7.370 7.580 7.360 7.580 125,000 923,920 7.3914 1.477 1.436 1.477 1.434 1.477 641,503 1.4402 1.88%
2020-10-20 0 7.440 7.380 7.450 7.360 7.450 124,000 918,990 7.4112 1.450 1.438 1.452 1.434 1.452 636,371 1.4441 -0.80%
2020-10-19 0 7.500 7.350 7.500 7.340 7.500 123,000 907,430 7.3775 1.461 1.432 1.461 1.430 1.461 631,239 1.4375 1.63%
2020-10-16 0 7.380 7.310 - 7.310 7.380 122,000 895,590 7.3409 1.438 1.424 - 1.424 1.438 626,107 1.4304 0.27%
2020-10-15 0 7.360 7.360 - 7.350 7.370 122,000 897,820 7.3592 1.434 1.434 - 1.432 1.436 626,107 1.4340 -0.14%
2020-10-14 0 7.370 7.350 - 7.340 7.380 122,000 898,630 7.3658 1.436 1.432 - 1.430 1.438 626,107 1.4353 0.00%
2020-10-12 0 7.370 7.370 - 7.340 7.380 122,000 898,550 7.3652 1.436 1.436 - 1.430 1.438 626,107 1.4351 0.41%
2020-10-09 0 7.340 7.340 - 7.320 7.520 125,000 919,740 7.3579 1.430 1.430 - 1.426 1.465 641,503 1.4337 -2.13%
2020-10-08 0 7.500 7.360 7.500 7.350 7.500 128,000 943,810 7.3735 1.461 1.434 1.461 1.432 1.461 656,899 1.4368 1.49%
2020-10-07 0 7.390 7.370 - 7.380 7.410 126,000 931,120 7.3898 1.440 1.436 - 1.438 1.444 646,635 1.4399 0.14%
2020-10-06 0 7.380 7.350 - 7.320 7.380 126,000 927,430 7.3606 1.438 1.432 - 1.426 1.438 646,635 1.4342 0.00%
2020-10-05 0 7.380 7.350 - 7.350 7.380 126,000 928,160 7.3663 1.438 1.432 - 1.432 1.438 646,635 1.4354 0.14%
2020-09-30 0 7.370 7.350 - 7.340 7.380 126,000 927,880 7.3641 1.436 1.432 - 1.430 1.438 646,635 1.4349 0.00%
2020-09-29 0 7.370 7.350 - 7.340 7.380 126,000 928,150 7.3663 1.436 1.432 - 1.430 1.438 646,635 1.4354 -0.67%
2020-09-28 0 7.420 7.320 7.420 7.330 7.420 132,000 969,550 7.3451 1.446 1.426 1.446 1.428 1.446 677,427 1.4312 1.09%
2020-09-25 0 7.340 7.320 7.400 7.330 7.360 131,000 961,670 7.3410 1.430 1.426 1.442 1.428 1.434 672,295 1.4304 0.27%
2020-09-24 0 7.320 7.310 7.400 7.320 7.350 131,000 960,540 7.3324 1.426 1.424 1.442 1.426 1.432 672,295 1.4287 -0.14%
2020-09-23 0 7.330 7.310 - 7.310 7.350 130,000 952,340 7.3257 1.428 1.424 - 1.424 1.432 667,163 1.4274 0.00%
2020-09-22 0 7.330 7.320 - 7.320 7.350 145,000 1,063,360 7.3335 1.428 1.426 - 1.426 1.432 744,143 1.4290 0.00%
2020-09-21 0 7.330 7.300 7.400 7.310 7.350 152,000 1,113,560 7.3261 1.428 1.422 1.442 1.424 1.432 780,068 1.4275 -0.14%
2020-09-18 0 7.340 7.300 - 7.300 7.370 168,000 1,231,220 7.3287 1.430 1.422 - 1.422 1.436 862,180 1.4280 0.27%
2020-09-17 0 7.320 7.300 7.400 7.290 7.330 164,000 1,199,560 7.3144 1.426 1.422 1.442 1.420 1.428 841,652 1.4252 0.27%
2020-09-16 0 7.300 7.280 7.320 7.280 7.360 166,000 1,213,670 7.3113 1.422 1.419 1.426 1.419 1.434 851,916 1.4246 -0.68%
2020-09-15 0 7.350 7.300 7.400 7.300 7.360 152,000 1,114,430 7.3318 1.432 1.422 1.442 1.422 1.434 780,068 1.4286 0.27%
2020-09-14 0 7.330 7.300 7.390 7.300 7.340 144,000 1,054,610 7.3237 1.428 1.422 1.440 1.422 1.430 739,011 1.4271 0.14%
2020-09-11 0 7.320 7.290 7.330 7.300 7.320 151,000 1,104,130 7.3121 1.426 1.420 1.428 1.422 1.426 774,936 1.4248 0.27%
2020-09-10 0 7.300 7.290 7.330 7.290 7.340 143,000 1,045,670 7.3124 1.422 1.420 1.428 1.420 1.430 733,879 1.4249 0.27%
2020-09-09 0 7.280 7.280 7.320 7.280 7.320 151,000 1,102,620 7.3021 1.419 1.419 1.426 1.419 1.426 774,936 1.4229 -0.41%
2020-09-08 0 7.310 7.280 7.320 7.280 7.330 160,000 1,168,630 7.3039 1.424 1.419 1.426 1.419 1.428 821,124 1.4232 0.41%
2020-09-07 0 7.280 7.270 7.400 7.270 7.410 135,000 988,090 7.3192 1.419 1.417 1.442 1.417 1.444 692,823 1.4262 -1.09%
2020-09-04 0 7.360 7.260 7.380 7.260 7.360 134,000 975,930 7.2831 1.434 1.415 1.438 1.415 1.434 687,691 1.4191 1.52%
2020-09-03 0 7.250 7.250 - 7.250 7.310 138,000 1,004,900 7.2819 1.413 1.413 - 1.413 1.424 708,219 1.4189 -0.55%
2020-09-02 0 7.290 7.240 7.400 7.240 7.300 140,000 1,018,340 7.2739 1.420 1.411 1.442 1.411 1.422 718,483 1.4173 0.14%
2020-09-01 0 7.280 7.240 7.400 7.240 7.310 140,000 1,019,440 7.2817 1.419 1.411 1.442 1.411 1.424 718,483 1.4189 0.28%
2020-08-31 0 7.260 7.260 7.400 7.260 7.380 144,000 1,058,300 7.3493 1.415 1.415 1.442 1.415 1.438 739,011 1.4320 -1.49%
2020-08-28 0 7.370 7.250 7.380 7.290 7.420 164,000 1,202,070 7.3297 1.436 1.413 1.438 1.420 1.446 841,652 1.4282 1.24%
2020-08-27 0 7.280 7.240 7.300 7.250 7.290 155,000 1,127,790 7.2761 1.419 1.411 1.422 1.413 1.420 795,464 1.4178 -0.14%
2020-08-26 0 7.290 7.240 7.300 7.240 7.310 166,000 1,209,480 7.2860 1.420 1.411 1.422 1.411 1.424 851,916 1.4197 -0.14%
2020-08-25 0 7.300 7.220 7.310 7.260 7.320 153,000 1,115,790 7.2927 1.422 1.407 1.424 1.415 1.426 785,200 1.4210 0.00%
2020-08-24 0 7.300 7.240 7.400 7.260 7.330 154,000 1,125,390 7.3077 1.422 1.411 1.442 1.415 1.428 790,332 1.4239 0.27%
2020-08-21 0 7.280 7.230 7.400 7.260 7.310 148,000 1,078,430 7.2867 1.419 1.409 1.442 1.415 1.424 759,539 1.4198 0.41%
2020-08-20 0 7.250 7.230 7.400 7.230 7.300 161,000 1,168,350 7.2568 1.413 1.409 1.442 1.409 1.422 826,256 1.4140 -0.14%
2020-08-19 0 7.260 7.240 7.380 7.240 7.280 146,000 1,060,400 7.2630 1.415 1.411 1.438 1.411 1.419 749,275 1.4152 -0.27%
2020-08-18 0 7.280 7.250 7.400 7.250 7.320 152,000 1,109,330 7.2982 1.419 1.413 1.442 1.413 1.426 780,068 1.4221 -0.27%
2020-08-17 0 7.300 7.240 7.400 7.250 7.320 145,000 1,057,720 7.2946 1.422 1.411 1.442 1.413 1.426 744,143 1.4214 0.00%
2020-08-14 0 7.300 7.230 7.400 7.270 7.320 144,000 1,051,130 7.2995 1.422 1.409 1.442 1.417 1.426 739,011 1.4223 0.00%
2020-08-13 0 7.300 7.290 - 7.290 7.400 146,000 1,071,230 7.3372 1.422 1.420 - 1.420 1.442 749,275 1.4297 0.00%
2020-08-12 0 7.300 7.240 - 7.270 7.310 143,000 1,042,480 7.2901 1.422 1.411 - 1.417 1.424 733,879 1.4205 0.14%
2020-08-11 0 7.290 7.240 - 7.240 7.320 142,000 1,035,130 7.2896 1.420 1.411 - 1.411 1.426 728,747 1.4204 0.28%
2020-08-10 0 7.270 7.240 - 7.230 7.310 139,000 1,009,440 7.2622 1.417 1.411 - 1.409 1.424 713,351 1.4151 0.28%
2020-08-07 0 7.250 7.230 - 7.230 7.260 210,000 1,520,900 7.2424 1.413 1.409 - 1.409 1.415 1,077,725 1.4112 -0.14%
2020-08-06 0 7.260 7.230 7.400 7.240 7.270 116,000 841,750 7.2565 1.415 1.409 1.442 1.411 1.417 595,315 1.4140 -0.27%
2020-08-05 0 7.280 7.220 7.400 7.220 7.280 116,000 841,690 7.2559 1.419 1.407 1.442 1.407 1.419 595,315 1.4139 0.00%
2020-08-04 0 7.280 7.240 7.400 7.240 7.300 114,000 829,530 7.2766 1.419 1.411 1.442 1.411 1.422 585,051 1.4179 0.41%
2020-08-03 0 7.250 7.230 7.400 7.240 7.270 103,000 747,040 7.2528 1.413 1.409 1.442 1.411 1.417 528,598 1.4132 0.14%
2020-07-31 0 7.240 7.230 - 7.230 7.400 110,000 799,790 7.2708 1.411 1.409 - 1.409 1.442 564,523 1.4168 -1.09%
2020-07-30 0 7.320 7.220 7.400 7.220 7.390 93,000 680,080 7.3127 1.426 1.407 1.442 1.407 1.440 477,278 1.4249 -0.95%
2020-07-29 0 7.390 7.200 7.400 7.210 7.390 102,000 737,540 7.2308 1.440 1.403 1.442 1.405 1.440 523,466 1.4090 2.07%
2020-07-28 0 7.240 7.200 7.500 7.210 7.570 123,000 896,920 7.2920 1.411 1.403 1.461 1.405 1.475 631,239 1.4209 -1.50%
2020-07-27 0 7.350 7.210 7.350 7.210 7.370 101,000 730,020 7.2279 1.432 1.405 1.432 1.405 1.436 518,334 1.4084 1.80%
2020-07-24 0 7.220 7.190 - 7.200 7.230 100,000 721,290 7.2129 1.407 1.401 - 1.403 1.409 513,202 1.4055 -2.30%
2020-07-23 0 7.390 7.210 7.400 7.210 7.390 100,000 722,830 7.2283 1.440 1.405 1.442 1.405 1.440 513,202 1.4085 2.21%
2020-07-22 0 7.230 7.210 - 7.230 7.330 100,000 728,150 7.2815 1.409 1.405 - 1.409 1.428 513,202 1.4188 -2.17%
2020-07-21 0 7.390 7.180 7.400 7.180 7.400 106,000 767,840 7.2438 1.440 1.399 1.442 1.399 1.442 543,994 1.4115 2.35%
2020-07-20 0 7.220 7.190 - 7.210 7.260 184,000 1,329,200 7.2239 1.407 1.401 - 1.405 1.415 944,292 1.4076 -1.10%
2020-07-17 0 7.300 7.230 7.370 7.230 7.300 202,000 1,463,990 7.2475 1.422 1.409 1.436 1.409 1.422 1,036,669 1.4122 1.39%
2020-07-16 0 7.200 7.160 7.260 7.180 7.250 265,000 1,914,680 7.2252 1.403 1.395 1.415 1.399 1.413 1,359,986 1.4079 -0.28%
2020-07-15 0 7.220 7.180 7.230 7.200 7.280 166,000 1,200,730 7.2333 1.407 1.399 1.409 1.403 1.419 851,916 1.4094 0.28%
2020-07-14 0 7.200 7.180 7.300 7.180 7.220 148,000 1,065,080 7.1965 1.403 1.399 1.422 1.399 1.407 759,539 1.4023 -0.14%
2020-07-13 0 7.210 7.190 - 7.200 7.230 159,000 1,146,920 7.2133 1.405 1.401 - 1.403 1.409 815,992 1.4056 0.42%
2020-07-10 0 7.180 7.150 7.200 7.150 7.190 148,000 1,062,280 7.1776 1.399 1.393 1.403 1.393 1.401 759,539 1.3986 -0.55%
2020-07-09 0 7.220 7.180 - 7.180 7.230 138,000 993,810 7.2015 1.407 1.399 - 1.399 1.409 708,219 1.4033 -0.41%
2020-07-08 0 7.250 7.180 7.280 7.200 7.260 165,000 1,193,670 7.2344 1.413 1.399 1.419 1.403 1.415 846,784 1.4097 0.83%
2020-07-07 0 7.190 7.170 7.240 7.190 7.230 160,000 1,152,710 7.2044 1.401 1.397 1.411 1.401 1.409 821,124 1.4038 -0.14%
2020-07-06 0 7.200 7.160 7.220 7.160 7.210 168,000 1,208,430 7.1930 1.403 1.395 1.407 1.395 1.405 862,180 1.4016 0.14%
2020-07-03 0 7.190 7.140 7.200 7.160 7.200 143,000 1,027,950 7.1885 1.401 1.391 1.403 1.395 1.403 733,879 1.4007 0.14%
2020-07-02 0 7.180 7.180 - 7.180 7.310 186,000 1,342,530 7.2179 1.399 1.399 - 1.399 1.424 954,556 1.4064 0.14%
2020-06-30 0 7.170 7.170 - 7.160 7.270 200,000 1,446,750 7.2338 1.397 1.397 - 1.395 1.417 1,026,405 1.4095 0.00%
2020-06-29 0 7.220 7.120 - 7.120 7.220 202,000 1,444,960 7.1533 1.397 1.378 - 1.378 1.397 1,043,898 1.3842 1.26%
2020-06-26 0 7.130 7.100 7.140 6.980 7.140 187,000 1,326,070 7.0913 1.380 1.374 1.382 1.351 1.382 966,381 1.3722 2.15%
2020-06-24 0 6.980 6.980 7.000 6.860 6.980 244,000 1,683,350 6.8990 1.351 1.351 1.355 1.327 1.351 1,260,946 1.3350 1.90%
2020-06-23 0 6.850 6.800 6.850 6.710 6.850 212,000 1,431,430 6.7520 1.326 1.316 1.326 1.298 1.326 1,095,576 1.3066 1.78%
2020-06-22 0 6.730 6.710 6.730 6.590 6.730 164,000 1,090,710 6.6507 1.302 1.298 1.302 1.275 1.302 847,521 1.2869 1.66%
2020-06-19 0 6.620 6.620 - 6.600 6.620 137,000 905,280 6.6079 1.281 1.281 - 1.277 1.281 707,990 1.2787 0.30%
2020-06-18 0 6.600 6.600 - 6.590 6.620 137,000 904,590 6.6028 1.277 1.277 - 1.275 1.281 707,990 1.2777 -0.30%
2020-06-17 0 6.620 6.580 - 6.580 6.630 143,000 944,370 6.6040 1.281 1.273 - 1.273 1.283 738,997 1.2779 0.15%
2020-06-16 0 6.610 6.600 - 6.570 6.610 141,000 928,810 6.5873 1.279 1.277 - 1.271 1.279 728,661 1.2747 0.00%
2020-06-15 0 6.610 6.600 - 6.600 6.630 141,000 932,850 6.6160 1.279 1.277 - 1.277 1.283 728,661 1.2802 0.00%
2020-06-12 0 6.610 6.610 - 6.590 6.630 141,000 932,010 6.6100 1.279 1.279 - 1.275 1.283 728,661 1.2791 -0.30%
2020-06-11 0 6.630 6.600 - 6.600 6.640 141,000 933,540 6.6209 1.283 1.277 - 1.277 1.285 728,661 1.2812 0.00%
2020-06-10 0 6.630 6.630 - 6.610 6.640 141,000 933,830 6.6229 1.283 1.283 - 1.279 1.285 728,661 1.2816 0.45%
2020-06-09 0 6.600 6.600 - 6.600 6.640 141,000 932,560 6.6139 1.277 1.277 - 1.277 1.285 728,661 1.2798 -0.15%
2020-06-08 0 6.610 6.610 - 6.590 6.640 155,000 1,023,650 6.6042 1.279 1.279 - 1.275 1.285 801,011 1.2779 0.15%
2020-06-05 0 6.600 6.600 - 6.590 6.620 135,000 890,980 6.5999 1.277 1.277 - 1.275 1.281 697,655 1.2771 -0.15%
2020-06-04 0 6.610 6.610 - 6.590 6.620 135,000 891,250 6.6019 1.279 1.279 - 1.275 1.281 697,655 1.2775 -0.30%
2020-06-03 0 6.630 6.630 - 6.600 6.700 147,000 972,340 6.6146 1.283 1.283 - 1.277 1.296 759,668 1.2800 0.45%
2020-06-02 0 6.600 6.600 - 6.570 6.610 135,000 889,310 6.5875 1.277 1.277 - 1.271 1.279 697,655 1.2747 0.00%
2020-06-01 0 6.600 6.600 - 6.600 6.630 135,000 892,220 6.6090 1.277 1.277 - 1.277 1.283 697,655 1.2789 -0.15%
2020-05-29 0 6.610 6.610 - 6.580 6.610 135,000 890,380 6.5954 1.279 1.279 - 1.273 1.279 697,655 1.2762 0.15%
2020-05-28 0 6.600 6.600 - 6.580 6.620 135,000 890,360 6.5953 1.277 1.277 - 1.273 1.281 697,655 1.2762 0.00%
2020-05-27 0 6.600 6.600 - 6.590 6.650 150,000 992,960 6.6197 1.277 1.277 - 1.275 1.287 775,172 1.2810 -0.30%
2020-05-26 0 6.620 6.590 - 6.600 6.670 176,000 1,165,690 6.6232 1.281 1.275 - 1.277 1.291 909,535 1.2816 0.46%
2020-05-25 0 6.590 6.560 6.600 6.570 6.630 175,000 1,154,140 6.5951 1.275 1.269 1.277 1.271 1.283 904,367 1.2762 -0.30%
2020-05-22 0 6.610 6.580 6.680 6.580 6.650 190,000 1,255,450 6.6076 1.279 1.273 1.293 1.273 1.287 981,884 1.2786 0.00%
2020-05-21 0 6.610 6.610 - 6.590 6.620 140,000 924,280 6.6020 1.279 1.279 - 1.275 1.281 723,494 1.2775 0.15%
2020-05-20 0 6.600 6.600 - 6.590 6.620 140,000 924,220 6.6016 1.277 1.277 - 1.275 1.281 723,494 1.2774 -0.15%
2020-05-19 0 6.610 6.610 - 6.570 6.610 135,000 889,490 6.5888 1.279 1.279 - 1.271 1.279 697,655 1.2750 0.00%
2020-05-18 0 6.610 6.610 - 6.590 6.660 135,000 893,690 6.6199 1.279 1.279 - 1.275 1.289 697,655 1.2810 0.00%
2020-05-15 0 6.610 6.610 - 6.580 6.720 137,000 907,140 6.6215 1.279 1.279 - 1.273 1.300 707,990 1.2813 0.15%
2020-05-14 0 6.600 6.600 - 6.580 6.610 135,000 889,970 6.5924 1.277 1.277 - 1.273 1.279 697,655 1.2757 0.00%
2020-05-13 0 6.600 6.600 - 6.590 6.660 143,000 946,750 6.6206 1.277 1.277 - 1.275 1.289 738,997 1.2811 0.00%
2020-05-12 0 6.600 6.600 - 6.550 6.600 129,000 848,190 6.5751 1.277 1.277 - 1.267 1.277 666,648 1.2723 0.00%
2020-05-11 0 6.600 6.600 - 6.570 6.610 129,000 849,990 6.5891 1.277 1.277 - 1.271 1.279 666,648 1.2750 0.00%
2020-05-08 0 6.600 6.600 - 6.570 6.610 129,000 849,970 6.5889 1.277 1.277 - 1.271 1.279 666,648 1.2750 -0.15%
2020-05-07 0 6.610 6.610 - 6.580 6.700 143,000 948,540 6.6331 1.279 1.279 - 1.273 1.296 738,997 1.2836 0.00%
2020-05-06 0 6.610 6.570 - 6.580 6.750 160,000 1,056,420 6.6026 1.279 1.271 - 1.273 1.306 826,850 1.2776 0.15%
2020-05-05 0 6.600 6.560 - 6.570 6.610 136,000 895,850 6.5871 1.277 1.269 - 1.271 1.279 702,822 1.2746 0.00%
2020-05-04 0 6.600 6.600 - 6.560 6.600 136,000 894,980 6.5807 1.277 1.277 - 1.269 1.277 702,822 1.2734 0.00%
2020-04-29 0 6.600 6.600 - 6.590 6.620 136,000 898,390 6.6058 1.277 1.277 - 1.275 1.281 702,822 1.2783 0.00%
2020-04-28 0 6.600 6.600 - 6.550 6.600 136,000 894,060 6.5740 1.277 1.277 - 1.267 1.277 702,822 1.2721 -0.15%
2020-04-27 0 6.610 6.610 - 6.560 6.620 136,000 895,890 6.5874 1.279 1.279 - 1.269 1.281 702,822 1.2747 0.15%
2020-04-24 0 6.600 6.600 - 6.570 6.610 136,000 895,480 6.5844 1.277 1.277 - 1.271 1.279 702,822 1.2741 -0.15%
2020-04-23 0 6.610 6.610 - 6.540 6.610 136,000 891,620 6.5560 1.279 1.279 - 1.266 1.279 702,822 1.2686 0.15%
2020-04-22 0 6.600 6.600 - 6.540 6.600 136,000 891,270 6.5535 1.277 1.277 - 1.266 1.277 702,822 1.2681 0.92%
2020-04-21 0 6.540 6.540 - 6.540 6.600 136,000 892,930 6.5657 1.266 1.266 - 1.266 1.277 702,822 1.2705 -0.91%
2020-04-20 0 6.600 6.600 - 6.530 6.630 135,000 885,910 6.5623 1.277 1.277 - 1.264 1.283 697,655 1.2698 -0.30%
2020-04-17 0 6.620 6.570 - 6.530 6.620 135,000 885,020 6.5557 1.281 1.271 - 1.264 1.281 697,655 1.2686 0.15%
2020-04-16 0 6.610 6.610 - 6.550 6.610 136,000 894,700 6.5787 1.279 1.279 - 1.267 1.279 702,822 1.2730 -1.05%
2020-04-15 0 6.680 6.680 - 6.640 6.770 135,000 904,050 6.6967 1.293 1.293 - 1.285 1.310 697,655 1.2958 -0.74%
2020-04-14 0 6.730 - 6.800 6.700 6.730 112,000 751,470 6.7096 1.302 - 1.316 1.296 1.302 578,795 1.2983 0.15%
2020-04-09 0 6.720 6.470 6.720 6.660 6.720 131,000 876,010 6.6871 1.300 1.252 1.300 1.289 1.300 676,983 1.2940 0.75%
2020-04-08 0 6.670 6.300 6.800 6.660 6.690 134,000 894,340 6.6742 1.291 1.219 1.316 1.289 1.295 692,487 1.2915 -0.60%
2020-04-07 0 6.710 6.300 6.710 6.650 6.710 137,000 913,580 6.6685 1.298 1.219 1.298 1.287 1.298 707,990 1.2904 0.60%
2020-04-06 0 6.670 6.300 6.710 6.550 6.680 173,000 1,147,140 6.6309 1.291 1.219 1.298 1.267 1.293 894,031 1.2831 0.00%
2020-04-03 0 6.670 6.300 6.710 6.650 6.690 138,000 920,250 6.6685 1.291 1.219 1.298 1.287 1.295 713,158 1.2904 0.00%
2020-04-02 0 6.670 6.300 6.710 6.650 6.680 176,000 1,173,340 6.6667 1.291 1.219 1.298 1.287 1.293 909,535 1.2900 0.00%
2020-04-01 0 6.670 6.300 6.710 6.640 6.670 157,000 1,045,550 6.6596 1.291 1.219 1.298 1.285 1.291 811,346 1.2887 0.15%
2020-03-31 0 6.660 6.300 6.700 6.600 6.670 341,000 2,267,520 6.6496 1.289 1.219 1.296 1.277 1.291 1,762,224 1.2867 0.91%
2020-03-30 0 6.600 6.250 6.600 6.300 6.600 160,000 1,029,030 6.4314 1.277 1.209 1.277 1.219 1.277 826,850 1.2445 4.93%
2020-03-27 0 6.290 - - 6.290 6.650 201,000 1,291,910 6.4274 1.217 - - 1.217 1.287 1,038,730 1.2437 -1.87%
2020-03-26 0 6.410 6.300 6.430 6.380 6.670 191,000 1,232,520 6.4530 1.240 1.219 1.244 1.235 1.291 987,052 1.2487 -3.61%
2020-03-25 0 6.650 - 6.660 6.530 6.680 164,000 1,087,020 6.6282 1.287 - 1.289 1.264 1.293 847,521 1.2826 0.15%
2020-03-24 0 6.640 - 6.650 6.620 6.650 240,000 1,592,480 6.6353 1.285 - 1.287 1.281 1.287 1,240,275 1.2840 0.30%
2020-03-23 0 6.620 - 6.630 6.600 6.650 166,000 1,098,990 6.6204 1.281 - 1.283 1.277 1.287 857,857 1.2811 -0.30%
2020-03-20 0 6.640 6.450 6.650 6.370 6.650 231,000 1,499,420 6.4910 1.285 1.248 1.287 1.233 1.287 1,193,764 1.2560 1.37%
2020-03-19 0 6.550 6.550 - 6.250 6.580 187,000 1,192,940 6.3794 1.267 1.267 - 1.209 1.273 966,381 1.2344 -0.76%
2020-03-18 0 6.600 6.500 - 6.500 6.620 233,000 1,529,020 6.5623 1.277 1.258 - 1.258 1.281 1,204,100 1.2698 0.00%
2020-03-17 0 6.600 6.540 6.600 6.550 6.610 156,000 1,024,690 6.5685 1.277 1.266 1.277 1.267 1.279 806,179 1.2710 -0.15%
2020-03-16 0 6.610 6.580 6.620 6.580 6.630 172,000 1,136,030 6.6048 1.279 1.273 1.281 1.273 1.283 888,864 1.2781 -0.60%
2020-03-13 0 6.650 6.610 - 6.610 6.650 149,000 987,960 6.6306 1.287 1.279 - 1.279 1.287 770,004 1.2831 0.15%
2020-03-12 0 6.640 6.620 - 6.620 6.640 162,000 1,073,560 6.6269 1.285 1.281 - 1.281 1.285 837,185 1.2823 0.30%
2020-03-11 0 6.620 6.610 6.630 6.610 6.650 135,000 894,530 6.6261 1.281 1.279 1.283 1.279 1.287 697,655 1.2822 -0.15%
2020-03-10 0 6.630 6.610 6.640 6.620 6.650 155,000 1,027,720 6.6305 1.283 1.279 1.285 1.281 1.287 801,011 1.2830 -0.30%
2020-03-09 0 6.650 6.620 6.650 6.620 6.650 142,000 941,720 6.6318 1.287 1.281 1.287 1.281 1.287 733,829 1.2833 0.45%
2020-03-06 0 6.620 6.610 - 6.620 6.650 128,000 849,260 6.6348 1.281 1.279 - 1.281 1.287 661,480 1.2839 -0.30%
2020-03-05 0 6.640 6.620 - 6.620 6.660 127,000 843,780 6.6439 1.285 1.281 - 1.281 1.289 656,312 1.2856 0.45%
2020-03-04 0 6.610 6.600 - 6.600 6.650 134,000 888,960 6.6340 1.279 1.277 - 1.277 1.287 692,487 1.2837 0.00%
2020-03-03 0 6.610 6.610 - 6.610 6.650 128,000 849,890 6.6398 1.279 1.279 - 1.279 1.287 661,480 1.2848 -0.60%
2020-03-02 0 6.650 6.600 - 6.610 6.650 132,000 875,300 6.6311 1.287 1.277 - 1.279 1.287 682,151 1.2831 0.45%
2020-02-28 0 6.620 6.600 - 6.600 6.640 210,000 1,390,900 6.6233 1.281 1.277 - 1.277 1.285 1,085,240 1.2817 0.46%
2020-02-27 0 6.590 6.550 - 6.550 6.590 141,000 926,050 6.5677 1.275 1.267 - 1.267 1.275 728,661 1.2709 0.92%
2020-02-26 0 6.530 6.520 6.570 6.520 6.540 120,000 783,570 6.5298 1.264 1.262 1.271 1.262 1.266 620,137 1.2635 0.00%
2020-02-25 0 6.530 6.510 6.570 6.510 6.540 142,000 926,660 6.5258 1.264 1.260 1.271 1.260 1.266 733,829 1.2628 0.00%
2020-02-24 0 6.530 6.520 - 6.500 6.540 138,000 899,940 6.5213 1.264 1.262 - 1.258 1.266 713,158 1.2619 0.46%
2020-02-21 0 6.500 6.490 6.500 6.490 6.520 170,000 1,105,620 6.5036 1.258 1.256 1.258 1.256 1.262 878,528 1.2585 -0.15%
2020-02-20 0 6.510 6.510 - 6.500 6.520 116,000 755,420 6.5122 1.260 1.260 - 1.258 1.262 599,466 1.2602 0.00%
2020-02-19 0 6.510 6.500 - 6.500 6.530 116,000 755,660 6.5143 1.260 1.258 - 1.258 1.264 599,466 1.2606 -0.15%
2020-02-18 0 6.520 6.510 - 6.500 6.530 116,000 756,280 6.5197 1.262 1.260 - 1.258 1.264 599,466 1.2616 0.31%
2020-02-17 0 6.500 6.500 - 6.500 6.520 116,000 754,880 6.5076 1.258 1.258 - 1.258 1.262 599,466 1.2593 0.00%
2020-02-14 0 6.500 6.500 - 6.500 6.520 119,000 774,460 6.5081 1.258 1.258 - 1.258 1.262 614,970 1.2593 0.00%
2020-02-13 0 6.500 6.500 - 6.500 6.680 119,000 774,840 6.5113 1.258 1.258 - 1.258 1.293 614,970 1.2600 -0.76%
2020-02-12 0 6.550 6.520 - 6.510 6.550 119,000 776,650 6.5265 1.267 1.262 - 1.260 1.267 614,970 1.2629 0.77%
2020-02-11 0 6.500 6.500 - 6.400 6.500 119,000 764,650 6.4256 1.258 1.258 - 1.238 1.258 614,970 1.2434 1.56%
2020-02-10 0 6.400 6.400 - 6.390 6.420 119,000 761,850 6.4021 1.238 1.238 - 1.237 1.242 614,970 1.2388 0.00%
2020-02-07 0 6.400 6.400 - 6.400 6.420 117,000 749,800 6.4085 1.238 1.238 - 1.238 1.242 604,634 1.2401 0.00%
2020-02-06 0 6.400 6.400 - 6.400 6.430 117,000 750,030 6.4105 1.238 1.238 - 1.238 1.244 604,634 1.2405 0.00%
2020-02-05 0 6.400 6.400 - 6.400 6.420 117,000 749,530 6.4062 1.238 1.238 - 1.238 1.242 604,634 1.2396 0.00%
2020-02-04 0 6.400 6.400 - 6.400 6.420 123,000 788,280 6.4088 1.238 1.238 - 1.238 1.242 635,641 1.2401 0.00%
2020-02-03 0 6.400 6.400 - 6.320 6.400 118,000 750,970 6.3642 1.238 1.238 - 1.223 1.238 609,802 1.2315 1.11%
2020-01-31 0 6.330 6.330 - 6.220 6.330 123,000 774,520 6.2969 1.225 1.225 - 1.204 1.225 635,641 1.2185 1.61%
2020-01-30 0 6.230 6.220 - 6.210 6.230 121,000 752,850 6.2219 1.206 1.204 - 1.202 1.206 625,305 1.2040 0.00%
2020-01-29 0 6.230 6.230 - 6.220 6.230 120,000 746,890 6.2241 1.206 1.206 - 1.204 1.206 620,137 1.2044 0.00%
2020-01-24 0 6.230 6.230 - 6.200 6.230 120,000 746,040 6.2170 1.206 1.206 - 1.200 1.206 620,137 1.2030 1.30%
2020-01-23 0 6.150 6.140 - 6.040 6.150 123,000 752,480 6.1177 1.190 1.188 - 1.169 1.190 635,641 1.1838 2.33%
2020-01-22 0 6.010 6.010 - 5.970 6.010 118,000 707,090 5.9923 1.163 1.163 - 1.155 1.163 609,802 1.1595 2.04%
2020-01-21 0 5.890 5.890 - 5.890 5.930 118,000 697,620 5.9120 1.140 1.140 - 1.140 1.147 609,802 1.1440 -1.83%
2020-01-20 0 6.000 5.990 - 6.000 6.070 118,000 713,280 6.0447 1.161 1.159 - 1.161 1.175 609,802 1.1697 -1.64%
2020-01-17 0 6.100 6.090 - 6.100 6.170 118,000 724,260 6.1378 1.180 1.178 - 1.180 1.194 609,802 1.1877 -2.09%
2020-01-16 0 6.230 6.220 - 6.230 6.300 118,000 740,730 6.2774 1.206 1.204 - 1.206 1.219 609,802 1.2147 -2.35%
2020-01-15 0 6.380 6.380 - 6.380 6.530 131,000 844,890 6.4495 1.235 1.235 - 1.235 1.264 676,983 1.2480 -1.39%
2020-01-14 0 6.470 6.420 - 6.420 6.500 121,000 783,020 6.4712 1.252 1.242 - 1.242 1.258 625,305 1.2522 -0.31%
2020-01-13 0 6.490 6.490 - 6.490 6.650 134,000 875,890 6.5365 1.256 1.256 - 1.256 1.287 692,487 1.2648 -1.22%
2020-01-10 0 6.570 6.560 6.800 6.560 6.630 123,000 809,470 6.5811 1.271 1.269 1.316 1.269 1.283 635,641 1.2735 -1.35%
2020-01-09 0 6.660 6.580 6.690 6.630 6.660 137,000 910,430 6.6455 1.289 1.273 1.295 1.283 1.289 707,990 1.2859 0.15%
2020-01-08 0 6.650 6.550 6.650 6.550 6.650 122,000 806,460 6.6103 1.287 1.267 1.287 1.267 1.287 630,473 1.2791 0.30%
2020-01-07 0 6.630 6.550 6.650 6.560 6.640 114,000 755,910 6.6308 1.283 1.267 1.287 1.269 1.285 589,131 1.2831 0.30%
2020-01-06 0 6.610 6.610 6.670 6.610 6.650 120,000 795,360 6.6280 1.279 1.279 1.291 1.279 1.287 620,137 1.2826 -0.30%
2020-01-03 0 6.630 6.560 6.650 6.590 6.630 135,000 892,600 6.6119 1.283 1.269 1.287 1.275 1.283 697,655 1.2794 0.30%
2020-01-02 0 6.610 6.570 6.610 6.590 6.610 134,000 884,340 6.5996 1.279 1.271 1.279 1.275 1.279 692,487 1.2770 0.00%
2019-12-31 0 6.610 6.530 6.610 6.590 6.620 162,000 1,069,260 6.6004 1.279 1.264 1.279 1.275 1.281 837,185 1.2772 0.00%
2019-12-30 0 6.610 6.510 6.610 6.580 6.620 157,000 1,035,820 6.5976 1.279 1.260 1.279 1.273 1.281 811,346 1.2767 -0.15%
2019-12-27 0 6.620 6.530 6.620 6.590 6.620 123,000 812,670 6.6071 1.281 1.264 1.281 1.275 1.281 635,641 1.2785 0.00%
2019-12-24 0 6.620 6.510 6.630 6.600 6.620 120,000 793,160 6.6097 1.281 1.260 1.283 1.277 1.281 620,137 1.2790 0.00%
2019-12-23 0 6.620 6.480 6.630 6.600 6.620 117,000 772,970 6.6066 1.281 1.254 1.283 1.277 1.281 604,634 1.2784 0.00%
2019-12-20 0 6.620 6.500 6.630 6.600 6.630 120,000 793,770 6.6148 1.281 1.258 1.283 1.277 1.283 620,137 1.2800 -0.15%
2019-12-19 0 6.630 6.510 6.630 6.600 6.630 114,000 753,400 6.6088 1.283 1.260 1.283 1.277 1.283 589,131 1.2788 0.15%
2019-12-18 0 6.620 6.530 6.630 6.600 6.620 118,000 780,200 6.6119 1.281 1.264 1.283 1.277 1.281 609,802 1.2794 0.00%
2019-12-17 0 6.620 6.520 6.630 6.510 6.620 150,000 988,680 6.5912 1.281 1.262 1.283 1.260 1.281 775,172 1.2754 0.00%
2019-12-16 0 6.620 6.490 6.630 6.590 6.620 124,000 819,330 6.6075 1.281 1.256 1.283 1.275 1.281 640,809 1.2786 -0.15%
2019-12-13 0 6.630 6.510 6.670 6.620 6.640 119,000 788,910 6.6295 1.283 1.260 1.291 1.281 1.285 614,970 1.2828 0.30%
2019-12-12 0 6.610 6.490 6.650 6.580 6.610 116,000 765,150 6.5961 1.279 1.256 1.287 1.273 1.279 599,466 1.2764 0.46%
2019-12-11 0 6.580 6.490 6.600 6.550 6.580 120,000 788,140 6.5678 1.273 1.256 1.277 1.267 1.273 620,137 1.2709 0.15%
2019-12-10 0 6.570 6.500 6.600 6.550 6.570 121,000 793,960 6.5617 1.271 1.258 1.277 1.267 1.271 625,305 1.2697 0.00%
2019-12-09 0 6.570 6.480 6.590 6.550 6.580 124,000 814,110 6.5654 1.271 1.254 1.275 1.267 1.273 640,809 1.2704 0.00%
2019-12-06 0 6.570 6.450 6.600 6.530 6.570 122,000 799,030 6.5494 1.271 1.248 1.277 1.264 1.271 630,473 1.2674 0.61%
2019-12-05 0 6.530 6.460 6.550 6.500 6.530 121,000 788,410 6.5158 1.264 1.250 1.267 1.258 1.264 625,305 1.2608 1.08%
2019-12-04 0 6.460 6.460 6.540 6.460 6.500 125,000 811,420 6.4914 1.250 1.250 1.266 1.250 1.258 645,976 1.2561 -0.92%
2019-12-03 0 6.520 6.460 6.550 6.460 6.530 135,000 878,590 6.5081 1.262 1.250 1.267 1.250 1.264 697,655 1.2593 -0.46%
2019-12-02 0 6.550 6.460 6.580 6.520 6.550 123,000 803,920 6.5359 1.267 1.250 1.273 1.262 1.267 635,641 1.2647 0.77%
2019-11-29 0 6.500 6.450 6.510 6.460 6.550 203,000 1,318,290 6.4940 1.258 1.248 1.260 1.250 1.267 1,049,066 1.2566 -0.15%
2019-11-28 0 6.510 6.430 6.530 6.360 6.520 214,000 1,385,980 6.4765 1.260 1.244 1.264 1.231 1.262 1,105,912 1.2532 -0.61%
2019-11-27 0 6.550 6.470 6.550 6.530 6.550 111,000 726,240 6.5427 1.267 1.252 1.267 1.264 1.267 573,627 1.2660 0.15%
2019-11-26 0 6.540 6.480 6.540 6.530 6.550 114,000 745,270 6.5375 1.266 1.254 1.266 1.264 1.267 589,131 1.2650 0.00%
2019-11-25 0 6.540 6.440 6.540 6.510 6.540 116,000 756,560 6.5221 1.266 1.246 1.266 1.260 1.266 599,466 1.2621 0.62%
2019-11-22 0 6.500 6.420 6.520 6.460 6.500 123,000 796,610 6.4765 1.258 1.242 1.262 1.250 1.258 635,641 1.2532 1.09%
2019-11-21 0 6.430 6.430 6.520 6.430 6.480 117,000 757,090 6.4709 1.244 1.244 1.262 1.244 1.254 604,634 1.2521 -1.08%
2019-11-20 0 6.500 6.450 6.530 6.490 6.520 112,000 728,460 6.5041 1.258 1.248 1.264 1.256 1.262 578,795 1.2586 -0.15%
2019-11-19 0 6.510 6.430 6.510 6.460 6.510 122,000 790,660 6.4808 1.260 1.244 1.260 1.250 1.260 630,473 1.2541 0.62%
2019-11-18 0 6.470 6.410 6.480 6.430 6.480 110,000 709,430 6.4494 1.252 1.240 1.254 1.244 1.254 568,459 1.2480 0.78%
2019-11-15 0 6.420 6.400 6.450 6.410 6.440 118,000 758,090 6.4245 1.242 1.238 1.248 1.240 1.246 609,802 1.2432 0.31%
2019-11-14 0 6.400 6.400 6.470 6.400 6.450 109,000 699,260 6.4152 1.238 1.238 1.252 1.238 1.248 563,291 1.2414 -1.23%
2019-11-13 0 6.480 6.400 6.490 6.410 6.490 133,000 853,720 6.4189 1.254 1.238 1.256 1.240 1.256 687,319 1.2421 0.47%
2019-11-12 0 6.450 6.430 6.480 6.410 6.460 121,000 778,930 6.4374 1.248 1.244 1.254 1.240 1.250 625,305 1.2457 0.31%
2019-11-11 0 6.430 6.430 6.540 6.420 6.520 134,000 865,750 6.4608 1.244 1.244 1.266 1.242 1.262 692,487 1.2502 -0.92%
2019-11-08 0 6.490 6.490 6.650 6.490 6.540 121,000 786,970 6.5039 1.256 1.256 1.287 1.256 1.266 625,305 1.2585 -1.67%
2019-11-07 0 6.600 6.500 6.680 6.600 6.850 265,000 1,781,200 6.7215 1.277 1.258 1.293 1.277 1.326 1,369,470 1.3006 -3.37%
2019-11-06 0 6.830 6.770 6.840 6.800 6.840 119,000 811,890 6.8226 1.322 1.310 1.324 1.316 1.324 614,970 1.3202 0.29%
2019-11-05 0 6.810 6.790 6.830 6.780 6.840 104,000 707,970 6.8074 1.318 1.314 1.322 1.312 1.324 537,452 1.3173 -0.15%
2019-11-04 0 6.820 6.750 6.830 6.790 6.820 106,000 721,490 6.8065 1.320 1.306 1.322 1.314 1.320 547,788 1.3171 0.59%
2019-11-01 0 6.780 6.650 6.810 6.750 6.780 124,000 838,740 6.7640 1.312 1.287 1.318 1.306 1.312 640,809 1.3089 0.00%
2019-10-31 0 6.780 6.650 6.810 6.750 6.780 130,000 879,660 6.7666 1.312 1.287 1.318 1.306 1.312 671,816 1.3094 0.59%
2019-10-30 0 6.740 6.660 6.770 6.710 6.740 139,000 935,100 6.7273 1.304 1.289 1.310 1.298 1.304 718,326 1.3018 0.75%
2019-10-29 0 6.690 6.600 6.710 6.680 6.700 116,000 775,640 6.6866 1.295 1.277 1.298 1.293 1.296 599,466 1.2939 0.00%
2019-10-28 0 6.690 6.570 6.710 6.650 6.690 110,000 733,240 6.6658 1.295 1.271 1.298 1.287 1.295 568,459 1.2899 0.15%
2019-10-25 0 6.680 6.560 6.700 6.630 6.680 116,000 771,780 6.6533 1.293 1.269 1.296 1.283 1.293 599,466 1.2874 0.30%
2019-10-24 0 6.660 6.560 6.700 6.630 6.670 124,000 824,250 6.6472 1.289 1.269 1.296 1.283 1.291 640,809 1.2863 0.00%
2019-10-23 0 6.660 6.620 6.660 6.650 6.690 118,000 786,350 6.6640 1.289 1.281 1.289 1.287 1.295 609,802 1.2895 -0.60%
2019-10-22 0 6.700 6.590 6.690 6.670 6.700 105,000 701,870 6.6845 1.296 1.275 1.295 1.291 1.296 542,620 1.2935 0.15%
2019-10-21 0 6.690 6.630 6.710 6.670 6.730 120,000 803,030 6.6919 1.295 1.283 1.298 1.291 1.302 620,137 1.2949 0.00%
2019-10-18 0 6.690 6.600 6.690 6.680 6.710 123,000 823,130 6.6921 1.295 1.277 1.295 1.293 1.298 635,641 1.2950 1.06%
2019-10-17 0 6.620 6.620 6.630 6.610 6.700 118,000 783,460 6.6395 1.281 1.281 1.283 1.279 1.296 609,802 1.2848 -0.60%
2019-10-16 0 6.660 6.590 6.670 6.600 6.680 110,000 732,580 6.6598 1.289 1.275 1.291 1.277 1.293 568,459 1.2887 0.15%
2019-10-15 0 6.650 6.560 6.660 6.600 6.670 127,000 844,310 6.6481 1.287 1.269 1.289 1.277 1.291 656,312 1.2864 0.30%
2019-10-14 0 6.630 6.550 6.640 6.600 6.640 126,000 834,570 6.6236 1.283 1.267 1.285 1.277 1.285 651,144 1.2817 0.45%
2019-10-11 0 6.600 6.530 6.600 6.540 6.610 115,000 758,790 6.5982 1.277 1.264 1.277 1.266 1.279 594,298 1.2768 0.30%
2019-10-10 0 6.580 6.530 6.590 6.540 6.630 150,000 986,740 6.5783 1.273 1.264 1.275 1.266 1.283 775,172 1.2729 -0.30%
2019-10-09 0 6.600 6.480 6.620 6.560 6.600 164,000 1,080,560 6.5888 1.277 1.254 1.281 1.269 1.277 847,521 1.2750 0.92%
2019-10-08 0 6.540 6.490 6.550 6.520 6.570 150,000 982,280 6.5485 1.266 1.256 1.267 1.262 1.271 775,172 1.2672 0.15%
2019-10-04 0 6.530 6.490 6.540 6.530 6.550 166,000 1,086,460 6.5449 1.264 1.256 1.266 1.264 1.267 857,857 1.2665 -0.31%
2019-10-03 0 6.550 6.510 6.560 6.490 6.600 171,000 1,121,860 6.5606 1.267 1.260 1.269 1.256 1.277 883,696 1.2695 0.61%
2019-10-02 0 6.510 6.510 6.680 6.510 6.640 177,000 1,161,990 6.5649 1.260 1.260 1.293 1.260 1.285 914,703 1.2703 -0.31%
2019-09-30 0 6.530 6.470 6.570 6.480 6.610 913,000 5,951,160 6.5182 1.264 1.252 1.271 1.254 1.279 4,718,212 1.2613 0.31%
2019-09-27 0 6.510 6.510 6.590 6.500 6.600 576,000 3,754,780 6.5187 1.260 1.260 1.275 1.258 1.277 2,976,660 1.2614 -0.15%
2019-09-26 0 6.520 6.520 6.540 6.480 6.660 320,000 2,105,780 6.5806 1.262 1.262 1.266 1.254 1.289 1,653,700 1.2734 0.46%
2019-09-25 0 6.490 6.480 6.600 6.470 6.600 274,000 1,793,160 6.5444 1.256 1.254 1.277 1.252 1.277 1,415,980 1.2664 -0.92%
2019-09-24 0 6.550 6.550 6.670 6.540 6.720 193,000 1,275,420 6.6084 1.267 1.267 1.291 1.266 1.300 997,388 1.2788 -2.09%
2019-09-23 0 6.690 6.660 6.690 6.660 6.800 124,000 829,310 6.6880 1.295 1.289 1.295 1.289 1.316 640,809 1.2942 0.30%
2019-09-20 0 6.670 6.660 6.670 6.660 6.800 123,000 824,820 6.7059 1.291 1.289 1.291 1.289 1.316 635,641 1.2976 0.15%
2019-09-19 0 6.660 6.570 6.670 6.660 6.810 112,000 751,200 6.7071 1.289 1.271 1.291 1.289 1.318 578,795 1.2979 -0.30%
2019-09-18 0 6.680 6.600 6.680 6.630 6.770 109,000 725,630 6.6572 1.293 1.277 1.293 1.283 1.310 563,291 1.2882 0.91%
2019-09-17 0 6.620 6.560 6.630 6.560 6.800 145,000 964,660 6.6528 1.281 1.269 1.283 1.269 1.316 749,333 1.2874 -1.05%
2019-09-16 0 6.690 6.560 6.700 6.590 6.800 111,000 738,070 6.6493 1.295 1.269 1.296 1.275 1.316 573,627 1.2867 1.98%
2019-09-13 0 6.560 6.560 6.650 6.560 6.770 132,000 881,890 6.6810 1.269 1.269 1.287 1.269 1.310 682,151 1.2928 -0.91%
2019-09-12 0 6.620 6.620 6.650 6.620 6.800 117,000 781,080 6.6759 1.281 1.281 1.287 1.281 1.316 604,634 1.2918 -0.45%
2019-09-11 0 6.650 6.550 6.790 6.610 6.800 129,000 858,370 6.6540 1.287 1.267 1.314 1.279 1.316 666,648 1.2876 0.45%
2019-09-10 0 6.620 6.540 6.790 6.550 6.800 140,000 928,050 6.6289 1.281 1.266 1.314 1.267 1.316 723,494 1.2827 0.00%
2019-09-09 0 6.620 6.570 6.800 6.570 6.800 157,000 1,039,830 6.6231 1.281 1.271 1.316 1.271 1.316 811,346 1.2816 -2.65%
2019-09-06 0 6.800 6.550 - 6.560 6.800 158,000 1,044,970 6.6137 1.316 1.267 - 1.269 1.316 816,514 1.2798 0.00%
2019-09-05 0 6.800 6.620 6.800 6.560 6.800 110,000 736,770 6.6979 1.316 1.281 1.316 1.269 1.316 568,459 1.2961 1.34%
2019-09-04 0 6.710 6.530 6.710 6.530 6.710 148,000 976,500 6.5980 1.298 1.264 1.298 1.264 1.298 764,836 1.2767 1.21%
2019-09-03 0 6.630 6.540 6.630 6.540 6.630 118,000 776,300 6.5788 1.283 1.266 1.283 1.266 1.283 609,802 1.2730 0.91%
2019-09-02 0 6.570 6.540 6.630 6.540 6.570 111,000 726,910 6.5487 1.271 1.266 1.283 1.266 1.271 573,627 1.2672 -1.05%
2019-08-30 0 6.640 6.530 6.640 6.530 6.640 251,000 1,650,750 6.5767 1.285 1.264 1.285 1.264 1.285 1,297,121 1.2726 0.91%
2019-08-29 0 6.580 6.500 6.610 6.520 6.580 121,000 793,310 6.5563 1.273 1.258 1.279 1.262 1.273 625,305 1.2687 -0.90%
2019-08-28 0 6.640 6.540 6.640 6.540 6.650 121,000 792,290 6.5479 1.285 1.266 1.285 1.266 1.287 625,305 1.2670 0.00%
2019-08-27 0 6.640 6.540 6.640 6.540 6.650 118,000 772,500 6.5466 1.285 1.266 1.285 1.266 1.287 609,802 1.2668 1.37%
2019-08-26 0 6.550 6.550 6.670 6.540 6.560 110,000 720,700 6.5518 1.267 1.267 1.291 1.266 1.269 568,459 1.2678 -1.21%
2019-08-23 0 6.630 6.560 6.630 6.560 6.660 119,000 783,770 6.5863 1.283 1.269 1.283 1.269 1.289 614,970 1.2745 0.45%
2019-08-22 0 6.600 6.560 6.600 6.560 6.680 119,000 788,560 6.6266 1.277 1.269 1.277 1.269 1.293 614,970 1.2823 -0.15%
2019-08-21 0 6.610 6.590 6.690 6.590 6.660 132,000 871,870 6.6051 1.279 1.275 1.295 1.275 1.289 682,151 1.2781 -0.75%
2019-08-20 0 6.660 6.600 6.710 6.570 6.800 118,000 779,880 6.6092 1.289 1.277 1.298 1.271 1.316 609,802 1.2789 0.00%
2019-08-19 0 6.660 6.660 - 6.620 6.750 108,000 720,770 6.6738 1.289 1.289 - 1.281 1.306 558,124 1.2914 0.60%
2019-08-16 0 6.620 6.520 6.650 6.600 6.620 113,000 746,540 6.6065 1.281 1.262 1.287 1.277 1.281 583,963 1.2784 0.30%
2019-08-15 0 6.600 6.500 6.610 6.500 6.600 120,000 788,030 6.5669 1.277 1.258 1.279 1.258 1.277 620,137 1.2707 0.15%
2019-08-14 0 6.590 6.550 6.630 6.560 6.590 110,000 724,000 6.5818 1.275 1.267 1.283 1.269 1.275 568,459 1.2736 0.00%
2019-08-13 0 6.590 6.520 6.590 6.510 6.590 111,000 726,270 6.5430 1.275 1.262 1.275 1.260 1.275 573,627 1.2661 0.30%
2019-08-12 0 6.570 6.520 6.590 6.540 6.570 115,000 754,020 6.5567 1.271 1.262 1.275 1.266 1.271 594,298 1.2688 0.46%
2019-08-09 0 6.540 6.510 6.540 6.510 6.540 109,000 711,750 6.5298 1.266 1.260 1.266 1.260 1.266 563,291 1.2636 0.46%
2019-08-08 0 6.510 6.510 6.540 6.460 6.510 111,000 719,400 6.4811 1.260 1.260 1.266 1.250 1.260 573,627 1.2541 1.09%
2019-08-07 0 6.440 6.390 6.480 6.430 6.460 121,000 779,710 6.4439 1.246 1.237 1.254 1.244 1.250 625,305 1.2469 0.47%
2019-08-06 0 6.410 6.390 6.440 6.410 6.460 127,000 814,660 6.4146 1.240 1.237 1.246 1.240 1.250 656,312 1.2413 -0.62%
2019-08-05 0 6.450 6.420 6.460 6.440 6.480 109,000 703,580 6.4549 1.248 1.242 1.250 1.246 1.254 563,291 1.2491 -0.15%
2019-08-02 0 6.460 6.430 6.530 6.450 6.470 120,000 774,840 6.4570 1.250 1.244 1.264 1.248 1.252 620,137 1.2495 -0.15%
2019-08-01 0 6.470 6.410 6.550 6.430 6.520 123,000 795,060 6.4639 1.252 1.240 1.267 1.244 1.262 635,641 1.2508 -0.61%
2019-07-31 0 6.510 6.390 6.520 6.400 6.520 117,000 756,640 6.4670 1.260 1.237 1.262 1.238 1.262 604,634 1.2514 0.62%
2019-07-30 0 6.470 6.460 6.480 6.460 6.570 110,000 713,450 6.4859 1.252 1.250 1.254 1.250 1.271 568,459 1.2551 -0.92%
2019-07-29 0 6.530 6.510 6.550 6.510 6.580 123,000 803,580 6.5332 1.264 1.260 1.267 1.260 1.273 635,641 1.2642 -0.61%
2019-07-26 0 6.570 6.550 6.570 6.550 6.610 109,000 717,610 6.5836 1.271 1.267 1.271 1.267 1.279 563,291 1.2740 -0.76%
2019-07-25 0 6.620 6.570 6.620 6.580 6.640 137,000 905,300 6.6080 1.281 1.271 1.281 1.273 1.285 707,990 1.2787 -0.45%
2019-07-24 0 6.650 6.580 6.650 6.590 6.680 1,148,000 7,591,620 6.6129 1.287 1.273 1.287 1.275 1.293 5,932,648 1.2796 0.45%
2019-07-23 0 6.620 6.570 6.630 6.590 6.620 115,000 759,870 6.6076 1.281 1.271 1.283 1.275 1.281 594,298 1.2786 0.30%
2019-07-22 0 6.600 6.570 6.600 6.580 6.680 468,000 3,118,420 6.6633 1.277 1.271 1.277 1.273 1.293 2,418,536 1.2894 -0.60%
2019-07-19 0 6.640 6.600 6.660 6.600 6.650 116,000 769,920 6.6372 1.285 1.277 1.289 1.277 1.287 599,466 1.2843 -0.15%
2019-07-18 0 6.650 6.650 6.720 6.650 6.700 119,000 794,520 6.6766 1.287 1.287 1.300 1.287 1.296 614,970 1.2920 -2.78%
2019-07-17 0 6.840 6.820 6.860 6.820 6.970 118,000 810,240 6.8664 1.324 1.320 1.327 1.320 1.349 609,802 1.3287 -1.87%
2019-07-16 0 6.970 6.950 6.970 6.920 6.970 91,000 632,240 6.9477 1.349 1.345 1.349 1.339 1.349 470,271 1.3444 1.01%
2019-07-15 0 6.900 6.900 6.920 6.800 6.900 109,000 747,530 6.8581 1.335 1.335 1.339 1.316 1.335 563,291 1.3271 -0.29%
2019-07-12 0 6.920 6.890 6.940 6.850 6.950 96,000 662,510 6.9011 1.339 1.333 1.343 1.326 1.345 496,110 1.3354 1.47%
2019-07-11 0 6.820 6.790 6.840 6.780 6.890 89,000 606,410 6.8136 1.320 1.314 1.324 1.312 1.333 459,935 1.3185 1.04%
2019-07-10 0 6.750 6.700 6.760 6.690 6.750 107,000 719,600 6.7252 1.306 1.296 1.308 1.295 1.306 552,956 1.3014 0.45%
2019-07-09 0 6.720 6.680 6.730 6.680 6.720 1,007,000 6,747,940 6.7010 1.300 1.293 1.302 1.293 1.300 5,203,986 1.2967 0.00%
2019-07-08 0 6.720 6.720 6.800 6.720 6.830 96,000 650,890 6.7801 1.300 1.300 1.316 1.300 1.322 496,110 1.3120 -1.03%
2019-07-05 0 6.790 6.690 6.790 6.690 6.800 1,090,000 7,308,680 6.7052 1.314 1.295 1.314 1.295 1.316 5,632,915 1.2975 0.00%
2019-07-04 0 6.790 6.710 6.790 6.730 6.800 88,000 595,700 6.7693 1.314 1.298 1.314 1.302 1.316 454,767 1.3099 0.30%
2019-07-03 0 6.770 6.720 6.770 6.730 6.780 84,000 567,530 6.7563 1.310 1.300 1.310 1.302 1.312 434,096 1.3074 -0.29%
2019-07-02 0 6.790 6.760 6.790 6.760 6.800 84,000 569,640 6.7814 1.314 1.308 1.314 1.308 1.316 434,096 1.3122 -0.15%
2019-06-28 0 6.800 6.760 - 6.780 6.820 76,000 517,160 6.8047 1.316 1.308 - 1.312 1.320 392,754 1.3168 -0.73%
2019-06-27 0 6.850 6.770 6.850 6.790 6.850 80,000 544,670 6.8084 1.326 1.310 1.326 1.314 1.326 413,425 1.3175 -0.72%
2019-06-26 0 6.900 6.750 6.900 6.800 6.900 78,000 531,300 6.8115 1.335 1.306 1.335 1.316 1.335 403,089 1.3181 1.47%
2019-06-25 0 6.800 6.730 - 6.750 6.970 82,000 557,540 6.7993 1.316 1.302 - 1.306 1.349 423,761 1.3157 0.00%
2019-06-24 0 6.800 6.750 - 6.800 6.820 76,000 517,380 6.8076 1.316 1.306 - 1.316 1.320 392,754 1.3173 0.00%
2019-06-21 0 6.800 6.750 - 6.790 6.850 82,000 558,130 6.8065 1.316 1.306 - 1.314 1.326 423,761 1.3171 0.00%
2019-06-20 0 6.800 6.740 - 6.800 6.900 81,000 552,240 6.8178 1.316 1.304 - 1.316 1.335 418,593 1.3193 0.00%
2019-06-19 0 6.800 6.750 - 6.750 6.800 949,000 6,408,950 6.7534 1.316 1.306 - 1.306 1.316 4,904,253 1.3068 0.00%
2019-06-18 0 6.800 6.750 - 6.750 6.820 974,000 6,578,420 6.7540 1.316 1.306 - 1.306 1.320 5,033,449 1.3069 0.00%
2019-06-17 0 6.800 6.150 - 6.790 6.900 92,000 628,110 6.8273 1.316 1.190 - 1.314 1.335 475,439 1.3211 -1.31%
2019-06-14 0 6.890 6.150 6.900 6.800 7.120 92,000 644,400 7.0043 1.333 1.190 1.335 1.316 1.378 475,439 1.3554 -1.57%
2019-06-13 0 7.000 6.970 - 6.980 7.120 77,000 544,280 7.0686 1.355 1.349 - 1.351 1.378 397,921 1.3678 -2.51%
2019-06-12 0 7.180 7.010 7.200 7.040 7.200 85,000 607,710 7.1495 1.389 1.356 1.393 1.362 1.393 439,264 1.3835 0.14%
2019-06-11 0 7.170 7.120 7.200 7.000 7.200 90,000 638,950 7.0994 1.387 1.378 1.393 1.355 1.393 465,103 1.3738 2.28%
2019-06-10 0 7.010 6.980 7.200 7.000 7.060 218,000 1,529,160 7.0145 1.356 1.351 1.393 1.355 1.366 1,126,583 1.3573 0.14%
2019-06-06 0 7.000 6.980 - 7.000 7.100 88,000 617,240 7.0141 1.355 1.351 - 1.355 1.374 454,767 1.3573 -0.85%
2019-06-05 0 7.060 7.060 - 7.060 7.100 78,000 551,500 7.0705 1.366 1.366 - 1.366 1.374 403,089 1.3682 0.71%
2019-06-04 0 7.010 7.000 - 6.950 7.010 89,000 623,360 7.0040 1.356 1.355 - 1.345 1.356 459,935 1.3553 0.29%
2019-06-03 0 7.020 7.000 - 6.900 7.020 1,379,000 9,387,420 6.8074 1.353 1.349 - 1.329 1.353 7,156,998 1.3116 -0.99%
2019-05-31 0 7.090 6.920 7.090 6.970 7.100 80,000 561,360 7.0170 1.366 1.333 1.366 1.343 1.368 415,199 1.3520 1.29%
2019-05-30 0 7.000 6.950 - 6.990 7.040 78,000 547,060 7.0136 1.349 1.339 - 1.347 1.356 404,819 1.3514 0.00%
2019-05-29 0 7.000 6.800 - 6.930 7.000 219,000 1,528,840 6.9810 1.349 1.310 - 1.335 1.349 1,136,608 1.3451 0.86%
2019-05-28 0 6.940 6.800 6.950 6.920 6.950 80,000 555,040 6.9380 1.337 1.310 1.339 1.333 1.339 415,199 1.3368 0.00%
2019-05-27 0 6.940 6.850 6.940 6.810 7.050 88,000 617,390 7.0158 1.337 1.320 1.337 1.312 1.358 456,719 1.3518 -0.86%
2019-05-24 0 7.000 6.970 - 6.990 7.050 78,000 547,160 7.0149 1.349 1.343 - 1.347 1.358 404,819 1.3516 0.14%
2019-05-23 0 6.990 6.960 - 6.980 7.030 78,000 546,280 7.0036 1.347 1.341 - 1.345 1.355 404,819 1.3494 -0.14%
2019-05-22 0 7.000 6.990 - 7.000 7.060 78,000 548,440 7.0313 1.349 1.347 - 1.349 1.360 404,819 1.3548 0.00%
2019-05-21 0 7.000 6.950 - 7.000 7.040 78,000 547,500 7.0192 1.349 1.339 - 1.349 1.356 404,819 1.3525 0.00%
2019-05-20 0 7.000 6.900 - 6.970 7.050 93,000 650,910 6.9990 1.349 1.329 - 1.343 1.358 482,669 1.3486 0.00%
2019-05-17 0 7.000 6.980 - 7.000 7.060 76,000 533,000 7.0132 1.349 1.345 - 1.349 1.360 394,439 1.3513 -0.57%
2019-05-16 0 7.040 7.000 - 7.010 7.060 76,000 534,400 7.0316 1.356 1.349 - 1.351 1.360 394,439 1.3548 0.57%
2019-05-15 0 7.000 6.990 - 7.000 7.060 76,000 534,760 7.0363 1.349 1.347 - 1.349 1.360 394,439 1.3557 -0.71%
2019-05-14 0 7.050 7.040 - 7.020 7.060 76,000 535,540 7.0466 1.358 1.356 - 1.353 1.360 394,439 1.3577 -0.70%
2019-05-10 0 7.100 7.100 7.180 7.070 7.180 4,789,000 32,591,300 6.8054 1.368 1.368 1.383 1.362 1.383 24,854,867 1.3113 0.71%
2019-05-09 0 7.050 7.000 - 7.020 7.070 86,000 606,340 7.0505 1.358 1.349 - 1.353 1.362 446,339 1.3585 -0.28%
2019-05-08 0 7.070 7.060 - 7.070 7.120 76,000 538,220 7.0818 1.362 1.360 - 1.362 1.372 394,439 1.3645 -0.14%
2019-05-07 0 7.080 7.080 - 7.070 7.090 76,000 538,100 7.0803 1.364 1.364 - 1.362 1.366 394,439 1.3642 0.85%
2019-05-06 0 7.020 7.000 - 7.020 7.140 76,000 538,520 7.0858 1.353 1.349 - 1.353 1.376 394,439 1.3653 -1.68%
2019-05-03 0 7.140 7.100 - 7.040 7.140 77,000 544,600 7.0727 1.376 1.368 - 1.356 1.376 399,629 1.3628 1.71%
2019-05-02 0 7.020 6.950 - 7.020 7.080 76,000 535,660 7.0482 1.353 1.339 - 1.353 1.364 394,439 1.3580 0.00%
2019-04-30 0 7.020 6.990 - 7.000 7.040 737,000 5,160,010 7.0014 1.353 1.347 - 1.349 1.356 3,825,023 1.3490 0.14%
2019-04-29 0 7.010 6.920 - 7.000 7.060 546,000 3,823,540 7.0028 1.351 1.333 - 1.349 1.360 2,833,735 1.3493 0.00%
2019-04-26 0 7.010 6.940 - 7.000 7.040 66,000 463,240 7.0188 1.351 1.337 - 1.349 1.356 342,539 1.3524 0.14%
2019-04-25 0 7.000 6.920 - 6.990 7.020 66,000 462,190 7.0029 1.349 1.333 - 1.347 1.353 342,539 1.3493 0.00%
2019-04-24 0 7.000 6.880 - 6.970 7.020 348,000 2,435,740 6.9993 1.349 1.326 - 1.343 1.353 1,806,117 1.3486 0.00%
2019-04-23 0 7.000 6.940 - 6.850 7.040 78,000 542,960 6.9610 1.349 1.337 - 1.320 1.356 404,819 1.3412 0.43%
2019-04-18 0 6.970 6.910 6.990 6.910 7.350 82,000 572,440 6.9810 1.343 1.331 1.347 1.331 1.416 425,579 1.3451 -0.43%
2019-04-17 0 7.000 6.850 7.000 6.860 7.040 83,000 577,260 6.9549 1.349 1.320 1.349 1.322 1.356 430,769 1.3401 0.00%
2019-04-16 0 7.000 6.920 7.040 6.950 7.100 77,000 543,980 7.0647 1.349 1.333 1.356 1.339 1.368 399,629 1.3612 0.00%
2019-04-15 0 7.000 7.000 7.500 6.980 7.480 88,000 625,100 7.1034 1.349 1.349 1.445 1.345 1.441 456,719 1.3687 -1.41%
2019-04-12 0 7.100 7.020 7.100 7.000 7.490 110,000 784,320 7.1302 1.368 1.353 1.368 1.349 1.443 570,899 1.3738 -2.74%
2019-04-11 0 7.300 7.300 7.460 7.250 7.990 76,000 567,500 7.4671 1.407 1.407 1.437 1.397 1.540 394,439 1.4388 -3.31%
2019-04-10 0 7.550 7.500 7.700 7.540 7.820 69,000 527,780 7.6490 1.455 1.445 1.484 1.453 1.507 358,109 1.4738 -2.08%
2019-04-09 0 7.710 7.600 7.990 7.700 7.990 58,000 452,050 7.7940 1.486 1.464 1.540 1.484 1.540 301,019 1.5017 -1.78%
2019-04-08 0 7.850 7.800 7.890 7.820 8.180 63,000 505,740 8.0276 1.513 1.503 1.520 1.507 1.576 326,969 1.5468 -2.97%
2019-04-04 0 8.090 7.700 8.180 7.800 8.180 63,000 506,910 8.0462 1.559 1.484 1.576 1.503 1.576 326,969 1.5503 2.41%
2019-04-03 0 7.900 7.800 7.990 7.900 8.090 68,000 543,070 7.9863 1.522 1.503 1.540 1.522 1.559 352,919 1.5388 -1.99%
2019-04-02 0 8.060 7.970 8.090 8.000 8.120 65,000 525,000 8.0769 1.553 1.536 1.559 1.541 1.565 337,349 1.5562 -0.74%
2019-04-01 0 8.120 7.900 8.130 8.100 8.180 64,000 521,530 8.1489 1.565 1.522 1.566 1.561 1.576 332,159 1.5701 0.25%
2019-03-29 0 8.100 7.950 8.160 8.000 8.250 62,000 506,090 8.1627 1.561 1.532 1.572 1.541 1.590 321,779 1.5728 -1.22%
2019-03-28 0 8.200 7.980 8.210 8.170 8.260 61,000 500,760 8.2092 1.580 1.538 1.582 1.574 1.592 316,589 1.5817 0.99%
2019-03-27 0 8.120 7.900 8.140 8.000 8.290 64,000 519,380 8.1153 1.565 1.522 1.568 1.541 1.597 332,159 1.5636 -2.17%
2019-03-26 0 8.300 7.900 8.300 7.940 8.300 61,000 496,750 8.1434 1.599 1.522 1.599 1.530 1.599 316,589 1.5691 3.88%
2019-03-25 0 7.990 7.980 8.210 7.980 8.300 63,000 509,680 8.0902 1.540 1.538 1.582 1.538 1.599 326,969 1.5588 -1.96%
2019-03-22 0 8.150 7.950 8.490 8.100 8.490 61,000 501,710 8.2248 1.570 1.532 1.636 1.561 1.636 316,589 1.5847 0.00%
2019-03-21 0 8.150 8.100 8.280 8.070 8.230 56,000 455,320 8.1307 1.570 1.561 1.595 1.555 1.586 290,640 1.5666 0.99%
2019-03-20 0 8.070 8.000 8.170 7.850 8.290 71,000 569,250 8.0176 1.555 1.541 1.574 1.513 1.597 368,489 1.5448 2.15%
2019-03-19 0 7.900 7.800 8.180 7.900 8.190 61,000 492,040 8.0662 1.522 1.503 1.576 1.522 1.578 316,589 1.5542 -1.13%
2019-03-18 0 7.990 7.800 7.990 7.980 8.260 57,000 458,530 8.0444 1.540 1.503 1.540 1.538 1.592 295,829 1.5500 -3.50%
2019-03-15 0 8.280 8.000 8.280 8.150 8.290 55,000 450,120 8.1840 1.595 1.541 1.595 1.570 1.597 285,450 1.5769 1.10%
2019-03-14 0 8.190 8.000 8.190 8.100 8.350 59,000 488,840 8.2854 1.578 1.541 1.578 1.561 1.609 306,209 1.5964 -1.09%
2019-03-13 0 8.280 8.080 8.280 8.150 8.290 59,000 485,040 8.2210 1.595 1.557 1.595 1.570 1.597 306,209 1.5840 1.60%
2019-03-12 0 8.150 8.000 8.270 8.150 8.390 60,000 491,560 8.1927 1.570 1.541 1.593 1.570 1.617 311,399 1.5786 0.00%
2019-03-11 0 8.150 8.000 8.150 8.100 9.180 60,000 506,910 8.4485 1.570 1.541 1.570 1.561 1.769 311,399 1.6278 -2.40%
2019-03-08 0 8.350 8.100 8.390 8.350 8.400 55,000 460,140 8.3662 1.609 1.561 1.617 1.609 1.618 285,450 1.6120 -0.12%
2019-03-07 0 8.360 8.300 8.400 8.050 8.390 57,000 470,720 8.2582 1.611 1.599 1.618 1.551 1.617 295,829 1.5912 0.12%
2019-03-06 0 8.350 8.050 8.400 8.220 8.400 61,000 508,630 8.3382 1.609 1.551 1.618 1.584 1.618 316,589 1.6066 0.97%
2019-03-05 0 8.270 8.260 8.400 8.260 8.400 65,000 539,970 8.3072 1.593 1.592 1.618 1.592 1.618 337,349 1.6006 -0.36%
2019-03-04 0 8.300 7.950 8.300 7.900 8.600 50,000 413,260 8.2652 1.599 1.532 1.599 1.522 1.657 259,500 1.5925 7.79%
2019-03-01 0 7.700 7.660 - 7.700 8.040 61,000 476,120 7.8052 1.484 1.476 - 1.484 1.549 316,589 1.5039 -1.28%
2019-02-28 0 7.800 7.680 7.800 7.680 7.800 103,000 794,220 7.7109 1.503 1.480 1.503 1.480 1.503 534,569 1.4857 1.30%
2019-02-27 0 7.700 7.700 7.980 7.620 8.290 120,000 946,420 7.8868 1.484 1.484 1.538 1.468 1.597 622,799 1.5196 -0.26%
2019-02-26 0 7.720 7.600 - 7.620 8.300 133,000 1,057,740 7.9529 1.487 1.464 - 1.468 1.599 690,269 1.5324 -0.39%
2019-02-25 0 7.750 7.750 7.990 7.400 7.800 151,000 1,156,830 7.6611 1.493 1.493 1.540 1.426 1.503 783,689 1.4761 4.73%
2019-02-22 0 7.400 7.330 7.450 7.280 7.500 123,000 907,670 7.3794 1.426 1.412 1.435 1.403 1.445 638,369 1.4219 -0.40%
2019-02-21 0 7.430 7.280 7.430 7.300 7.450 126,000 924,950 7.3409 1.432 1.403 1.432 1.407 1.435 653,939 1.4144 1.78%
2019-02-20 0 7.300 7.140 7.450 7.000 7.590 135,000 972,630 7.2047 1.407 1.376 1.435 1.349 1.462 700,649 1.3882 0.00%
2019-02-19 0 7.300 7.300 7.580 6.810 7.170 129,000 888,530 6.8878 1.407 1.407 1.461 1.312 1.382 669,509 1.3271 7.35%
2019-02-18 0 6.800 6.680 7.750 6.480 7.530 124,000 826,710 6.6670 1.310 1.287 1.493 1.249 1.451 643,559 1.2846 4.78%
2019-02-15 0 6.490 6.320 6.490 6.420 6.490 150,000 968,850 6.4590 1.250 1.218 1.250 1.237 1.250 778,499 1.2445 0.15%
2019-02-14 0 6.480 6.300 6.480 6.410 6.480 126,000 813,090 6.4531 1.249 1.214 1.249 1.235 1.249 653,939 1.2434 0.00%
2019-02-13 0 6.480 6.300 6.480 6.400 6.480 136,000 876,590 6.4455 1.249 1.214 1.249 1.233 1.249 705,839 1.2419 1.25%
2019-02-12 0 6.400 6.240 6.480 6.240 6.480 141,000 898,440 6.3719 1.233 1.202 1.249 1.202 1.249 731,789 1.2277 -0.78%
2019-02-11 0 6.450 6.300 6.450 6.300 6.480 117,000 748,370 6.3963 1.243 1.214 1.243 1.214 1.249 607,229 1.2324 -0.15%
2019-02-08 0 6.460 6.280 6.470 6.300 6.480 138,000 884,610 6.4102 1.245 1.210 1.247 1.214 1.249 716,219 1.2351 1.89%
2019-02-04 0 6.340 6.310 6.490 6.340 6.480 82,000 525,440 6.4078 1.222 1.216 1.250 1.222 1.249 425,579 1.2346 -1.86%
2019-02-01 0 6.460 6.330 6.470 6.420 6.480 124,000 800,090 6.4523 1.245 1.220 1.247 1.237 1.249 643,559 1.2432 0.31%
2019-01-31 0 6.440 6.340 6.450 6.300 6.480 145,000 936,730 6.4602 1.241 1.222 1.243 1.214 1.249 752,549 1.2447 -0.62%
2019-01-30 0 6.480 6.270 6.480 6.300 6.490 108,000 695,630 6.4410 1.249 1.208 1.249 1.214 1.250 560,519 1.2410 0.00%
2019-01-29 0 6.480 6.250 6.480 6.300 6.720 124,000 811,120 6.5413 1.249 1.204 1.249 1.214 1.295 643,559 1.2604 -0.31%
2019-01-28 0 6.500 - 6.700 6.440 6.750 110,000 735,940 6.6904 1.252 - 1.291 1.241 1.301 570,899 1.2891 -3.13%
2019-01-25 0 6.710 6.220 6.710 6.150 6.930 139,000 887,220 6.3829 1.293 1.198 1.293 1.185 1.335 721,409 1.2298 2.91%
2019-01-24 0 6.520 6.200 7.260 6.330 6.720 125,000 819,620 6.5570 1.256 1.195 1.399 1.220 1.295 648,749 1.2634 -1.66%
2019-01-23 0 6.630 6.360 6.630 6.560 7.210 130,000 858,050 6.6004 1.277 1.225 1.277 1.264 1.389 674,699 1.2718 2.00%
2019-01-22 0 6.500 6.350 6.500 6.370 6.600 133,000 862,840 6.4875 1.252 1.224 1.252 1.227 1.272 690,269 1.2500 -0.15%
2019-01-21 0 6.510 6.260 6.520 6.420 7.060 125,000 809,630 6.4770 1.254 1.206 1.256 1.237 1.360 648,749 1.2480 1.88%
2019-01-18 0 6.390 6.210 6.390 6.330 6.390 134,000 853,500 6.3694 1.231 1.197 1.231 1.220 1.231 695,459 1.2272 2.90%
2019-01-17 0 6.210 6.210 6.500 6.210 6.500 120,000 771,870 6.4323 1.197 1.197 1.252 1.197 1.252 622,799 1.2394 -2.05%
2019-01-16 0 6.340 6.180 6.500 6.250 7.070 135,000 872,870 6.4657 1.222 1.191 1.252 1.204 1.362 700,649 1.2458 0.32%
2019-01-15 0 6.320 6.110 6.320 6.220 6.400 137,000 865,120 6.3147 1.218 1.177 1.218 1.198 1.233 711,029 1.2167 4.29%
2019-01-14 0 6.060 6.060 6.450 6.040 6.420 142,000 874,690 6.1598 1.168 1.168 1.243 1.164 1.237 736,979 1.1869 -4.42%
2019-01-11 0 6.340 6.110 6.340 6.000 6.720 152,000 979,640 6.4450 1.222 1.177 1.222 1.156 1.295 788,879 1.2418 -5.23%
2019-01-10 0 6.690 6.500 6.690 6.650 6.820 117,000 784,760 6.7074 1.289 1.252 1.289 1.281 1.314 607,229 1.2924 -0.15%
2019-01-09 0 6.700 6.210 7.090 6.200 7.120 139,000 890,880 6.4092 1.291 1.197 1.366 1.195 1.372 721,409 1.2349 6.18%
2019-01-08 0 6.310 6.280 6.530 6.280 7.170 128,000 841,470 6.5740 1.216 1.210 1.258 1.210 1.382 664,319 1.2667 -5.82%
2019-01-07 0 6.700 6.610 6.710 6.650 6.800 138,000 924,790 6.7014 1.291 1.274 1.293 1.281 1.310 716,219 1.2912 -0.15%
2019-01-04 0 6.710 6.500 6.740 6.600 6.930 132,000 878,110 6.6523 1.293 1.252 1.299 1.272 1.335 685,079 1.2818 1.21%
2019-01-03 0 6.630 6.390 7.530 6.300 6.700 130,000 844,490 6.4961 1.277 1.231 1.451 1.214 1.291 674,699 1.2517 -0.30%
2019-01-02 0 6.650 6.620 6.680 6.650 7.040 120,000 808,540 6.7378 1.281 1.276 1.287 1.281 1.356 622,799 1.2982 -3.20%
2018-12-31 0 6.870 6.700 7.430 6.860 7.200 99,000 692,350 6.9934 1.324 1.291 1.432 1.322 1.387 513,809 1.3475 -4.58%
2018-12-28 0 7.200 6.550 7.800 6.540 7.200 140,000 933,380 6.6670 1.387 1.262 1.503 1.260 1.387 726,599 1.2846 9.09%
2018-12-27 0 6.600 6.500 6.600 6.500 6.600 141,000 922,780 6.5445 1.272 1.252 1.272 1.252 1.272 731,789 1.2610 -0.45%
2018-12-24 0 6.630 6.300 6.690 6.300 6.720 95,000 622,340 6.5509 1.277 1.214 1.289 1.214 1.295 493,049 1.2622 -1.78%
2018-12-21 0 6.750 6.620 6.750 6.600 7.030 138,000 936,230 6.7843 1.301 1.276 1.301 1.272 1.355 716,219 1.3072 -4.80%
2018-12-20 0 7.090 6.940 7.180 6.950 7.750 113,000 820,250 7.2588 1.366 1.337 1.383 1.339 1.493 586,469 1.3986 -3.01%
2018-12-19 0 7.310 7.200 7.310 7.150 7.500 127,000 938,420 7.3891 1.408 1.387 1.408 1.378 1.445 659,129 1.4237 -1.08%
2018-12-18 0 7.390 7.150 7.390 7.230 7.440 127,000 935,080 7.3628 1.424 1.378 1.424 1.393 1.434 659,129 1.4187 -0.67%
2018-12-17 0 7.440 7.200 7.440 7.300 7.600 139,000 1,035,380 7.4488 1.434 1.387 1.434 1.407 1.464 721,409 1.4352 1.92%
2018-12-14 0 7.300 7.210 7.300 7.010 7.300 149,000 1,078,600 7.2389 1.407 1.389 1.407 1.351 1.407 773,309 1.3948 4.14%
2018-12-13 0 7.010 6.520 7.010 6.760 7.020 164,000 1,140,130 6.9520 1.351 1.256 1.351 1.303 1.353 851,159 1.3395 7.52%
2018-12-12 0 6.520 6.350 6.650 6.120 6.840 134,000 854,120 6.3740 1.256 1.224 1.281 1.179 1.318 695,459 1.2281 3.66%
2018-12-11 0 6.290 6.270 6.400 6.260 6.930 172,000 1,089,550 6.3346 1.212 1.208 1.233 1.206 1.335 892,678 1.2205 0.32%
2018-12-10 0 6.270 6.250 9.430 6.270 6.400 151,000 953,170 6.3124 1.208 1.204 1.817 1.208 1.233 783,689 1.2163 -0.48%
2018-12-07 0 6.300 6.230 6.420 6.280 6.420 138,000 870,840 6.3104 1.214 1.200 1.237 1.210 1.237 716,219 1.2159 -1.41%
2018-12-06 0 6.390 6.200 6.390 6.200 7.040 140,000 880,030 6.2859 1.231 1.195 1.231 1.195 1.356 726,599 1.2112 2.73%
2018-12-05 0 6.220 6.100 6.400 6.130 6.260 145,000 897,870 6.1922 1.198 1.175 1.233 1.181 1.206 752,549 1.1931 -0.16%
2018-12-04 0 6.230 6.120 9.430 6.180 6.300 145,000 901,740 6.2189 1.200 1.179 1.817 1.191 1.214 752,549 1.1982 1.47%
2018-12-03 0 6.140 6.140 6.270 6.140 6.280 166,000 1,036,250 6.2425 1.183 1.183 1.208 1.183 1.210 861,539 1.2028 -0.81%
2018-11-30 0 6.190 6.100 9.430 6.160 6.250 146,000 904,600 6.1959 1.193 1.175 1.817 1.187 1.204 757,739 1.1938 0.65%
2018-11-29 0 6.150 6.100 9.430 6.100 6.190 152,000 935,820 6.1567 1.185 1.175 1.817 1.175 1.193 788,879 1.1863 -0.49%
2018-11-28 0 6.180 6.110 6.200 6.130 6.220 161,000 994,910 6.1796 1.191 1.177 1.195 1.181 1.198 835,589 1.1907 -0.32%
2018-11-27 0 6.200 6.100 6.200 6.120 6.220 155,000 958,160 6.1817 1.195 1.175 1.195 1.179 1.198 804,449 1.1911 0.81%
2018-11-26 0 6.150 5.990 6.150 6.130 6.400 142,000 894,160 6.2969 1.185 1.154 1.185 1.181 1.233 736,979 1.2133 -0.97%
2018-11-23 0 6.210 6.100 6.210 6.130 6.230 147,000 905,750 6.1616 1.197 1.175 1.197 1.181 1.200 762,929 1.1872 1.80%
2018-11-22 0 6.100 6.050 9.430 6.100 6.160 144,000 880,900 6.1174 1.175 1.166 1.817 1.175 1.187 747,359 1.1787 0.99%
2018-11-21 0 6.040 6.030 6.100 6.030 6.200 158,000 960,190 6.0772 1.164 1.162 1.175 1.162 1.195 820,019 1.1709 -1.15%
2018-11-20 0 6.110 6.080 6.240 6.100 6.250 160,000 984,450 6.1528 1.177 1.171 1.202 1.175 1.204 830,399 1.1855 0.99%
2018-11-19 0 6.050 6.010 9.430 6.050 6.130 148,000 900,820 6.0866 1.166 1.158 1.817 1.166 1.181 768,119 1.1728 0.67%
2018-11-16 0 6.010 5.980 6.070 5.980 6.080 160,000 964,910 6.0307 1.158 1.152 1.170 1.152 1.171 830,399 1.1620 0.17%
2018-11-15 0 6.000 5.970 6.060 5.980 6.080 155,000 936,630 6.0428 1.156 1.150 1.168 1.152 1.171 804,449 1.1643 0.50%
2018-11-14 0 5.970 5.890 5.980 5.970 6.080 148,000 893,130 6.0347 1.150 1.135 1.152 1.150 1.171 768,119 1.1628 -0.33%
2018-11-13 0 5.990 5.930 6.000 5.980 6.100 156,000 940,100 6.0263 1.154 1.143 1.156 1.152 1.175 809,639 1.1611 0.00%
2018-11-12 0 5.990 5.930 6.000 5.930 6.150 181,000 1,095,460 6.0523 1.154 1.143 1.156 1.143 1.185 939,388 1.1661 -1.80%
2018-11-09 0 6.100 6.060 6.150 6.030 6.100 158,000 960,330 6.0780 1.175 1.168 1.185 1.162 1.175 820,019 1.1711 1.50%
2018-11-08 0 6.010 6.010 6.070 6.010 6.140 158,000 961,300 6.0842 1.158 1.158 1.170 1.158 1.183 820,019 1.1723 -0.83%
2018-11-07 0 6.060 5.970 6.060 5.990 6.100 166,000 1,003,300 6.0440 1.168 1.150 1.168 1.154 1.175 861,539 1.1645 0.83%
2018-11-06 0 6.010 6.000 9.430 6.010 6.150 148,000 899,370 6.0768 1.158 1.156 1.817 1.158 1.185 768,119 1.1709 -0.66%
2018-11-05 0 6.050 6.020 9.430 6.050 6.200 151,000 922,510 6.1093 1.166 1.160 1.817 1.166 1.195 783,689 1.1771 -3.51%
2018-11-02 0 6.270 5.920 6.280 5.920 6.330 161,000 968,720 6.0169 1.208 1.141 1.210 1.141 1.220 835,589 1.1593 8.29%
2018-11-01 0 5.790 5.680 5.800 5.700 5.850 157,000 907,940 5.7831 1.116 1.094 1.118 1.098 1.127 814,829 1.1143 0.70%
2018-10-31 0 5.750 5.680 5.790 5.750 5.850 150,000 867,530 5.7835 1.108 1.094 1.116 1.108 1.127 778,499 1.1144 0.52%
2018-10-30 0 5.720 5.700 5.800 5.720 5.790 146,000 842,060 5.7675 1.102 1.098 1.118 1.102 1.116 757,739 1.1113 -1.04%
2018-10-29 0 5.780 5.680 5.800 5.750 5.850 148,000 856,590 5.7878 1.114 1.094 1.118 1.108 1.127 768,119 1.1152 0.00%
2018-10-26 0 5.780 5.670 5.790 5.670 5.780 238,000 1,359,910 5.7139 1.114 1.092 1.116 1.092 1.114 1,235,218 1.1009 1.76%
2018-10-25 0 5.680 5.680 5.710 5.680 5.750 168,000 959,790 5.7130 1.094 1.094 1.100 1.094 1.108 871,919 1.1008 -0.53%
2018-10-24 0 5.710 5.700 5.800 5.710 5.800 240,000 1,382,360 5.7598 1.100 1.098 1.118 1.100 1.118 1,245,598 1.1098 0.00%
2018-10-23 0 5.710 5.700 5.780 5.700 5.900 157,000 909,280 5.7916 1.100 1.098 1.114 1.098 1.137 814,829 1.1159 -1.89%
2018-10-22 0 5.820 5.760 5.820 5.800 5.920 164,000 962,530 5.8691 1.121 1.110 1.121 1.118 1.141 851,159 1.1308 -0.51%
2018-10-19 0 5.850 5.850 - 5.700 5.820 158,000 912,230 5.7736 1.127 1.127 - 1.098 1.121 820,019 1.1125 1.04%
2018-10-18 0 5.790 5.690 5.810 5.710 5.810 156,000 901,770 5.7806 1.116 1.096 1.119 1.100 1.119 809,639 1.1138 1.94%
2018-10-16 0 5.680 5.680 5.700 5.680 5.930 183,000 1,056,620 5.7739 1.094 1.094 1.098 1.094 1.143 949,768 1.1125 -3.07%
2018-10-15 0 5.860 5.750 5.930 5.780 5.980 156,000 921,490 5.9070 1.129 1.108 1.143 1.114 1.152 809,639 1.1381 1.03%
2018-10-12 0 5.800 5.750 5.800 5.800 6.010 173,000 1,022,000 5.9075 1.118 1.108 1.118 1.118 1.158 897,868 1.1383 -2.52%
2018-10-11 0 5.950 5.930 6.050 5.950 6.100 159,000 955,120 6.0070 1.146 1.143 1.166 1.146 1.175 825,209 1.1574 -1.49%
2018-10-10 0 6.040 6.010 6.050 6.020 6.180 162,000 986,430 6.0891 1.164 1.158 1.166 1.160 1.191 840,779 1.1732 -1.47%
2018-10-09 0 6.130 6.100 6.220 6.130 6.240 155,000 957,830 6.1795 1.181 1.175 1.198 1.181 1.202 804,449 1.1907 0.00%
2018-10-08 0 6.130 6.060 6.130 6.080 6.300 154,000 945,550 6.1399 1.181 1.168 1.181 1.171 1.214 799,259 1.1830 0.66%
2018-10-05 0 6.090 6.050 6.260 6.060 6.240 183,000 1,118,990 6.1147 1.173 1.166 1.206 1.168 1.202 949,768 1.1782 -1.14%
2018-10-04 0 6.160 6.050 6.260 6.080 6.270 149,000 922,690 6.1926 1.187 1.166 1.206 1.171 1.208 773,309 1.1932 0.49%
2018-10-03 0 6.130 6.070 6.150 6.080 6.170 130,000 798,350 6.1412 1.181 1.170 1.185 1.171 1.189 674,699 1.1833 -0.81%
2018-10-02 0 6.180 6.060 6.260 6.170 6.300 152,000 948,450 6.2398 1.191 1.168 1.206 1.189 1.214 788,879 1.2023 -0.32%
2018-09-28 0 6.200 6.080 6.500 6.130 6.230 145,000 897,110 6.1870 1.195 1.171 1.252 1.181 1.200 752,549 1.1921 1.14%
2018-09-27 0 6.130 6.080 6.230 6.080 6.230 158,000 975,840 6.1762 1.181 1.171 1.200 1.171 1.200 820,019 1.1900 0.82%
2018-09-26 0 6.080 6.070 6.250 6.080 6.270 146,000 910,450 6.2360 1.171 1.170 1.204 1.171 1.208 757,739 1.2015 -1.94%
2018-09-24 0 6.200 6.100 6.280 6.160 6.250 133,000 826,390 6.2135 1.195 1.175 1.210 1.187 1.204 690,269 1.1972 0.81%
2018-09-21 0 6.150 6.060 6.200 6.110 6.280 162,000 998,350 6.1627 1.185 1.168 1.195 1.177 1.210 840,779 1.1874 -0.97%
2018-09-20 0 6.210 6.170 6.280 6.160 6.270 168,000 1,042,210 6.2036 1.197 1.189 1.210 1.187 1.208 871,919 1.1953 0.98%
2018-09-19 0 6.150 6.070 6.280 6.100 6.200 160,000 986,180 6.1636 1.185 1.170 1.210 1.175 1.195 830,399 1.1876 1.15%
2018-09-18 0 6.080 6.050 6.280 6.070 6.170 160,000 980,040 6.1253 1.171 1.166 1.210 1.170 1.189 830,399 1.1802 0.50%
2018-09-17 0 6.050 6.010 6.280 6.010 6.170 167,000 1,018,610 6.0995 1.166 1.158 1.210 1.158 1.189 866,729 1.1752 0.00%
2018-09-14 0 6.050 6.010 6.100 6.020 6.270 168,000 1,029,210 6.1263 1.166 1.158 1.175 1.160 1.208 871,919 1.1804 -0.98%
2018-09-13 0 6.110 6.060 6.170 6.080 6.300 149,000 916,840 6.1533 1.177 1.168 1.189 1.171 1.214 773,309 1.1856 -0.81%
2018-09-12 0 6.160 6.090 6.240 6.060 6.240 162,000 999,260 6.1683 1.187 1.173 1.202 1.168 1.202 840,779 1.1885 0.33%
2018-09-11 0 6.140 6.110 6.250 6.140 6.250 146,000 906,950 6.2120 1.183 1.177 1.204 1.183 1.204 757,739 1.1969 -0.49%
2018-09-10 0 6.170 6.130 6.260 6.170 6.260 154,000 958,850 6.2263 1.189 1.181 1.206 1.189 1.206 799,259 1.1997 0.16%
2018-09-07 0 6.160 6.150 6.190 6.090 6.200 171,000 1,056,930 6.1809 1.187 1.185 1.193 1.173 1.195 887,488 1.1909 1.65%
2018-09-06 0 6.060 6.050 6.540 6.060 6.200 160,000 988,290 6.1768 1.168 1.166 1.260 1.168 1.195 830,399 1.1901 -0.82%
2018-09-05 0 6.110 6.060 6.170 6.050 6.210 157,000 966,680 6.1572 1.177 1.168 1.189 1.166 1.197 814,829 1.1864 0.00%
2018-09-04 0 6.110 6.060 6.200 6.110 6.210 154,000 952,960 6.1881 1.177 1.168 1.195 1.177 1.197 799,259 1.1923 -0.65%
2018-09-03 0 6.150 6.030 6.200 6.030 6.200 157,000 967,820 6.1645 1.185 1.162 1.195 1.162 1.195 814,829 1.1878 0.99%
2018-08-31 0 6.090 6.050 6.100 6.080 6.200 156,000 955,150 6.1228 1.173 1.166 1.175 1.171 1.195 809,639 1.1797 -0.33%
2018-08-30 0 6.110 6.080 6.200 6.110 6.250 145,000 902,690 6.2254 1.177 1.171 1.195 1.177 1.204 752,549 1.1995 -0.16%
2018-08-29 0 6.120 6.070 6.130 6.110 6.130 151,000 923,720 6.1174 1.179 1.170 1.181 1.177 1.181 783,689 1.1787 -0.16%
2018-08-28 0 6.130 6.120 6.280 6.130 6.280 145,000 907,780 6.2606 1.181 1.179 1.210 1.181 1.210 752,549 1.2063 -1.76%
2018-08-27 0 6.240 6.100 6.240 6.100 6.250 147,000 915,160 6.2256 1.202 1.175 1.202 1.175 1.204 762,929 1.1995 0.97%
2018-08-24 0 6.180 6.070 6.210 6.070 6.250 145,000 899,370 6.2026 1.191 1.170 1.197 1.170 1.204 752,549 1.1951 0.98%
2018-08-23 0 6.120 6.110 6.280 6.120 6.260 151,000 942,240 6.2400 1.179 1.177 1.210 1.179 1.206 783,689 1.2023 -1.45%
2018-08-22 0 6.210 6.080 6.220 6.210 6.240 147,000 916,230 6.2329 1.197 1.171 1.198 1.197 1.202 762,929 1.2009 0.49%
2018-08-21 0 6.180 6.070 6.190 6.180 6.240 155,000 963,320 6.2150 1.191 1.170 1.193 1.191 1.202 804,449 1.1975 0.49%
2018-08-20 0 6.150 6.020 6.160 6.140 6.170 144,000 885,870 6.1519 1.185 1.160 1.187 1.183 1.189 747,359 1.1853 0.82%
2018-08-17 0 6.100 6.010 6.180 6.070 6.100 144,000 877,070 6.0908 1.175 1.158 1.191 1.170 1.175 747,359 1.1736 1.16%
2018-08-16 0 6.030 5.980 7.130 5.970 6.040 157,000 944,460 6.0157 1.162 1.152 1.374 1.150 1.164 814,829 1.1591 -0.17%
2018-08-15 0 6.040 6.000 6.060 5.920 6.150 192,000 1,158,280 6.0327 1.164 1.156 1.168 1.141 1.185 996,478 1.1624 0.00%
2018-08-14 0 6.040 6.000 6.180 6.000 6.190 159,000 966,930 6.0813 1.164 1.156 1.191 1.156 1.193 825,209 1.1717 -0.98%
2018-08-13 0 6.100 6.060 6.100 6.090 6.300 145,000 889,900 6.1372 1.175 1.168 1.175 1.173 1.214 752,549 1.1825 -2.40%
2018-08-10 0 6.250 6.140 6.310 6.250 6.400 147,000 926,420 6.3022 1.204 1.183 1.216 1.204 1.233 762,929 1.2143 -1.11%
2018-08-09 0 6.320 6.150 6.330 6.280 6.350 148,000 934,760 6.3159 1.218 1.185 1.220 1.210 1.224 768,119 1.2169 0.80%
2018-08-08 0 6.270 6.130 6.280 6.270 6.320 148,000 930,670 6.2883 1.208 1.181 1.210 1.208 1.218 768,119 1.2116 1.62%
2018-08-07 0 6.170 6.100 6.190 6.150 6.350 157,000 974,560 6.2074 1.189 1.175 1.193 1.185 1.224 814,829 1.1960 -0.96%
2018-08-06 0 6.230 6.040 6.250 6.210 6.300 157,000 979,880 6.2413 1.200 1.164 1.204 1.197 1.214 814,829 1.2026 2.13%
2018-08-03 0 6.100 6.000 6.200 6.000 6.200 210,000 1,285,760 6.1227 1.175 1.156 1.195 1.156 1.195 1,089,898 1.1797 0.83%
2018-08-02 0 6.050 5.950 7.150 5.840 6.250 357,000 2,157,030 6.0421 1.166 1.146 1.378 1.125 1.204 1,852,827 1.1642 -3.20%
2018-08-01 0 6.250 6.110 6.300 6.150 6.300 156,000 976,390 6.2589 1.204 1.177 1.214 1.185 1.214 809,639 1.2060 0.64%
2018-07-31 0 6.210 6.180 7.150 6.210 6.300 148,000 924,020 6.2434 1.197 1.191 1.378 1.197 1.214 768,119 1.2030 -1.43%
2018-07-30 0 6.300 6.240 7.000 6.250 6.360 142,000 897,990 6.3239 1.214 1.202 1.349 1.204 1.225 736,979 1.2185 -0.16%
2018-07-27 0 6.310 6.260 6.350 6.300 6.400 141,000 891,660 6.3238 1.216 1.206 1.224 1.214 1.233 731,789 1.2185 -0.63%
2018-07-26 0 6.350 6.170 6.980 6.200 6.400 158,000 990,070 6.2663 1.224 1.189 1.345 1.195 1.233 820,019 1.2074 2.42%
2018-07-25 0 6.200 6.120 7.130 6.170 6.280 144,000 897,100 6.2299 1.195 1.179 1.374 1.189 1.210 747,359 1.2004 0.16%
2018-07-24 0 6.190 6.170 6.960 6.190 6.300 150,000 938,230 6.2549 1.193 1.189 1.341 1.193 1.214 778,499 1.2052 -0.64%
2018-07-23 0 6.230 6.100 6.490 6.180 6.250 151,000 940,660 6.2295 1.200 1.175 1.250 1.191 1.204 783,689 1.2003 0.00%
2018-07-20 0 6.230 6.100 6.500 6.130 6.250 142,000 882,440 6.2144 1.200 1.175 1.252 1.181 1.204 736,979 1.1974 0.81%
2018-07-19 0 6.180 6.180 6.500 6.180 6.300 141,000 878,710 6.2320 1.191 1.191 1.252 1.191 1.214 731,789 1.2008 -0.64%
2018-07-18 0 6.220 6.210 6.500 6.180 6.300 153,000 949,880 6.2084 1.198 1.197 1.252 1.191 1.214 794,069 1.1962 0.16%
2018-07-17 0 6.210 6.150 6.500 6.100 6.270 136,000 843,980 6.2057 1.197 1.185 1.252 1.175 1.208 705,839 1.1957 -0.80%
2018-07-16 0 6.260 6.210 6.350 6.200 6.280 142,000 888,530 6.2573 1.206 1.197 1.224 1.195 1.210 736,979 1.2056 0.48%
2018-07-13 0 6.230 6.230 6.280 6.130 6.280 155,000 966,170 6.2334 1.200 1.200 1.210 1.181 1.210 804,449 1.2010 1.80%
2018-07-12 0 6.120 6.030 6.300 6.030 6.150 149,000 907,690 6.0919 1.179 1.162 1.214 1.162 1.185 773,309 1.1738 0.99%
2018-07-11 0 6.060 6.020 6.300 6.020 6.120 132,000 801,840 6.0745 1.168 1.160 1.214 1.160 1.179 685,079 1.1704 -1.78%
2018-07-10 0 6.170 6.160 6.200 6.150 6.250 176,000 1,088,900 6.1869 1.189 1.187 1.195 1.185 1.204 913,438 1.1921 0.98%
2018-07-09 0 6.110 6.090 6.140 6.090 6.150 165,000 1,009,320 6.1171 1.177 1.173 1.183 1.173 1.185 856,349 1.1786 3.04%
2018-07-06 0 5.930 5.910 6.160 5.910 6.190 155,000 922,270 5.9501 1.143 1.139 1.187 1.139 1.193 804,449 1.1465 0.00%
2018-07-05 0 5.930 5.900 6.100 5.900 5.950 159,000 943,130 5.9316 1.143 1.137 1.175 1.137 1.146 825,209 1.1429 -0.34%
2018-07-04 0 5.950 5.900 5.980 5.900 6.000 161,000 955,450 5.9345 1.146 1.137 1.152 1.137 1.156 835,589 1.1434 -0.83%
2018-07-03 0 6.000 5.900 6.100 5.900 6.100 167,000 1,001,390 5.9963 1.156 1.137 1.175 1.137 1.175 866,729 1.1554 -0.66%
2018-06-29 0 6.040 6.020 6.050 6.010 6.080 146,000 883,120 6.0488 1.164 1.160 1.166 1.158 1.171 757,739 1.1655 0.50%
2018-06-28 0 6.010 6.010 6.060 6.010 6.150 176,000 1,065,260 6.0526 1.158 1.158 1.168 1.158 1.185 913,438 1.1662 -0.17%
2018-06-27 0 6.020 6.010 6.100 6.010 6.110 184,000 1,113,510 6.0517 1.160 1.158 1.175 1.158 1.177 954,958 1.1660 -0.17%
2018-06-26 0 6.030 6.010 6.050 6.010 6.090 136,000 822,180 6.0454 1.162 1.158 1.166 1.158 1.173 705,839 1.1648 -0.33%
2018-06-25 0 6.050 6.020 6.140 6.020 6.180 149,000 907,900 6.0933 1.166 1.160 1.183 1.160 1.191 773,309 1.1740 -0.82%
2018-06-22 0 6.100 6.040 6.100 6.050 6.100 144,000 873,770 6.0678 1.175 1.164 1.175 1.166 1.175 747,359 1.1691 1.67%
2018-06-21 0 6.000 6.000 6.080 5.960 6.110 236,000 1,427,230 6.0476 1.156 1.156 1.171 1.148 1.177 1,224,838 1.1652 -0.99%
2018-06-20 0 6.060 6.060 6.100 6.050 6.090 136,000 826,520 6.0774 1.168 1.168 1.175 1.166 1.173 705,839 1.1710 -0.66%
2018-06-19 0 6.100 6.030 6.100 6.010 6.120 158,000 957,560 6.0605 1.175 1.162 1.175 1.158 1.179 820,019 1.1677 -0.33%
2018-06-15 0 6.120 6.100 6.200 6.110 6.220 123,000 759,560 6.1753 1.179 1.175 1.195 1.177 1.198 638,369 1.1898 1.32%
2018-06-14 0 6.040 6.030 6.140 6.020 6.180 164,000 1,003,340 6.1179 1.164 1.162 1.183 1.160 1.191 851,159 1.1788 -0.49%
2018-06-13 0 6.070 6.050 6.160 6.020 6.150 150,000 914,750 6.0983 1.170 1.166 1.187 1.160 1.185 778,499 1.1750 -0.98%
2018-06-12 0 6.130 6.100 6.140 6.120 6.230 120,000 740,720 6.1727 1.181 1.175 1.183 1.179 1.200 622,799 1.1893 -0.65%
2018-06-11 0 6.170 6.150 6.260 6.160 6.300 131,000 813,110 6.2069 1.189 1.185 1.206 1.187 1.214 679,889 1.1959 -0.96%
2018-06-08 0 6.230 6.160 6.240 6.220 6.340 124,000 778,100 6.2750 1.200 1.187 1.202 1.198 1.222 643,559 1.2091 -1.42%
2018-06-07 0 6.320 6.220 6.400 6.310 6.400 122,000 775,200 6.3541 1.218 1.198 1.233 1.216 1.233 633,179 1.2243 0.32%
2018-06-06 0 6.300 6.220 6.400 6.300 6.400 126,000 798,720 6.3390 1.214 1.198 1.233 1.214 1.233 653,939 1.2214 0.80%
2018-06-05 0 6.250 6.180 6.400 6.250 6.450 113,000 718,880 6.3618 1.204 1.191 1.233 1.204 1.243 586,469 1.2258 -2.34%
2018-06-04 0 6.400 6.250 6.450 6.400 6.500 111,000 716,980 6.4593 1.233 1.204 1.243 1.233 1.252 576,089 1.2446 0.63%
2018-06-01 0 6.360 6.310 6.420 6.340 6.600 127,000 817,060 6.4335 1.225 1.216 1.237 1.222 1.272 659,129 1.2396 -1.85%
2018-05-31 0 6.480 6.340 6.550 6.450 6.500 113,000 731,760 6.4758 1.249 1.222 1.262 1.243 1.252 586,469 1.2477 1.25%
2018-05-30 0 6.400 6.310 6.580 6.390 6.600 115,000 741,480 6.4477 1.233 1.216 1.268 1.231 1.272 596,849 1.2423 -1.69%
2018-05-29 0 6.510 6.410 6.580 6.500 6.580 119,000 779,090 6.5470 1.254 1.235 1.268 1.252 1.268 617,609 1.2615 -1.06%
2018-05-28 0 6.580 6.500 6.600 6.570 6.600 125,000 823,170 6.5854 1.268 1.252 1.272 1.266 1.272 648,749 1.2689 0.15%
2018-05-25 0 6.570 6.460 6.600 6.560 6.640 147,000 968,990 6.5918 1.266 1.245 1.272 1.264 1.279 762,929 1.2701 -1.05%
2018-05-24 0 6.640 6.500 6.650 6.590 6.650 150,000 994,720 6.6315 1.279 1.252 1.281 1.270 1.281 778,499 1.2777 0.76%
2018-05-23 0 6.590 6.450 6.600 6.570 6.630 172,000 1,134,860 6.5980 1.270 1.243 1.272 1.266 1.277 892,678 1.2713 -0.60%
2018-05-21 0 6.630 6.530 6.670 6.520 6.780 180,000 1,200,060 6.6670 1.277 1.258 1.285 1.256 1.306 934,198 1.2846 2.00%
2018-05-18 0 6.500 6.420 6.500 6.330 6.500 216,000 1,390,800 6.4389 1.252 1.237 1.252 1.220 1.252 1,121,038 1.2406 1.56%
2018-05-17 0 6.400 6.270 6.410 6.370 6.400 227,000 1,450,660 6.3906 1.233 1.208 1.235 1.227 1.233 1,178,128 1.2313 0.63%
2018-05-16 0 6.360 6.250 6.390 6.330 6.380 226,000 1,435,780 6.3530 1.225 1.204 1.231 1.220 1.229 1,172,938 1.2241 0.00%
2018-05-15 0 6.360 6.270 6.500 6.310 6.460 255,000 1,623,190 6.3655 1.225 1.208 1.252 1.216 1.245 1,323,448 1.2265 -0.47%
2018-05-14 0 6.390 6.200 6.390 6.340 6.500 319,000 2,057,660 6.4503 1.231 1.195 1.231 1.222 1.252 1,655,607 1.2428 -0.47%
2018-05-11 0 6.420 6.350 6.480 6.240 6.500 283,000 1,814,450 6.4115 1.237 1.224 1.249 1.202 1.252 1,468,767 1.2354 2.23%
2018-05-10 0 6.280 6.210 6.340 6.210 6.310 290,000 1,819,060 6.2726 1.210 1.197 1.222 1.197 1.216 1,505,097 1.2086 1.29%
2018-05-09 0 6.200 6.200 6.270 6.160 6.240 311,000 1,930,510 6.2074 1.195 1.195 1.208 1.187 1.202 1,614,087 1.1960 0.16%
2018-05-08 0 6.190 6.160 6.190 6.160 6.490 293,000 1,849,170 6.3112 1.193 1.187 1.193 1.187 1.250 1,520,667 1.2160 -2.06%
2018-05-07 0 6.320 6.270 6.350 6.280 6.430 278,000 1,767,930 6.3595 1.218 1.208 1.224 1.210 1.239 1,442,818 1.2253 -0.16%
2018-05-04 0 6.330 6.280 6.600 6.290 6.350 269,000 1,703,360 6.3322 1.220 1.210 1.272 1.212 1.224 1,396,108 1.2201 0.96%
2018-05-03 0 6.270 6.250 6.450 6.270 6.430 288,000 1,838,090 6.3823 1.208 1.204 1.243 1.208 1.239 1,494,717 1.2297 -1.72%
2018-05-02 0 6.380 6.310 6.400 6.290 6.400 278,000 1,769,940 6.3667 1.229 1.216 1.233 1.212 1.233 1,442,818 1.2267 2.08%
2018-04-30 0 6.250 6.170 6.330 6.250 6.550 290,000 1,866,500 6.4362 1.204 1.189 1.220 1.204 1.262 1,505,097 1.2401 -2.95%
2018-04-27 0 6.440 6.380 6.510 6.360 6.600 277,000 1,808,300 6.5282 1.241 1.229 1.254 1.225 1.272 1,437,628 1.2578 0.31%
2018-04-26 0 6.420 6.320 6.420 6.360 6.600 290,000 1,876,870 6.4720 1.237 1.218 1.237 1.225 1.272 1,505,097 1.2470 -1.38%
2018-04-25 0 6.510 6.420 6.590 6.460 6.580 278,000 1,810,980 6.5143 1.254 1.237 1.270 1.245 1.268 1,442,818 1.2552 -1.06%
2018-04-24 0 6.580 6.450 6.700 6.430 6.620 271,000 1,778,210 6.5617 1.268 1.243 1.291 1.239 1.276 1,406,488 1.2643 3.79%
2018-04-23 0 6.340 6.290 9.300 6.300 6.450 282,000 1,789,510 6.3458 1.222 1.212 1.792 1.214 1.243 1,463,577 1.2227 -0.31%
2018-04-20 0 6.360 6.300 6.550 6.310 6.500 285,000 1,824,610 6.4021 1.225 1.214 1.262 1.216 1.252 1,479,147 1.2336 -0.31%
2018-04-19 0 6.380 6.290 6.440 6.340 6.500 276,000 1,768,960 6.4093 1.229 1.212 1.241 1.222 1.252 1,432,438 1.2349 0.31%
2018-04-18 0 6.360 6.270 6.500 6.290 6.600 290,000 1,859,820 6.4132 1.225 1.208 1.252 1.212 1.272 1,505,097 1.2357 -1.70%
2018-04-17 0 6.470 6.330 6.590 6.380 6.550 275,000 1,783,020 6.4837 1.247 1.220 1.270 1.229 1.262 1,427,248 1.2493 1.41%
2018-04-16 0 6.380 6.380 6.580 6.370 6.650 274,000 1,768,610 6.4548 1.229 1.229 1.268 1.227 1.281 1,422,058 1.2437 -1.09%
2018-04-13 0 6.450 6.310 9.430 6.360 6.470 280,000 1,800,860 6.4316 1.243 1.216 1.817 1.225 1.247 1,453,198 1.2392 1.90%
2018-04-12 0 6.330 6.200 6.400 6.290 6.450 277,000 1,759,640 6.3525 1.220 1.195 1.233 1.212 1.243 1,437,628 1.2240 0.32%
2018-04-11 0 6.310 6.300 6.350 6.280 6.500 284,000 1,816,150 6.3949 1.216 1.214 1.224 1.210 1.252 1,473,957 1.2322 -1.41%
2018-04-10 0 6.400 6.320 9.400 6.340 6.520 271,000 1,753,920 6.4720 1.233 1.218 1.811 1.222 1.256 1,406,488 1.2470 0.16%
2018-04-09 0 6.390 6.310 6.400 6.380 6.650 283,000 1,844,110 6.5163 1.231 1.216 1.233 1.229 1.281 1,468,767 1.2555 -1.99%
2018-04-06 0 6.520 6.410 6.590 6.530 6.600 263,000 1,726,860 6.5660 1.256 1.235 1.270 1.258 1.272 1,364,968 1.2651 1.72%
2018-04-04 0 6.410 6.380 6.530 6.410 6.570 282,000 1,838,060 6.5179 1.235 1.229 1.258 1.235 1.266 1,463,577 1.2559 -0.77%
2018-04-03 0 6.460 6.440 9.430 6.450 6.600 267,000 1,747,900 6.5464 1.245 1.241 1.817 1.243 1.272 1,385,728 1.2614 -2.27%
2018-03-29 0 6.610 6.430 6.510 6.530 6.620 281,000 1,852,330 6.5919 1.274 1.239 1.254 1.258 1.276 1,458,387 1.2701 1.38%
2018-03-28 0 6.520 6.400 6.700 6.430 6.590 278,000 1,815,810 6.5317 1.256 1.233 1.291 1.239 1.270 1,442,818 1.2585 -0.91%
2018-03-27 0 6.580 6.570 6.790 6.550 6.720 305,000 2,021,840 6.6290 1.268 1.266 1.308 1.262 1.295 1,582,947 1.2773 1.70%
2018-03-26 0 6.470 6.460 6.550 6.400 6.570 284,000 1,836,800 6.4676 1.247 1.245 1.262 1.233 1.266 1,473,957 1.2462 1.09%
2018-03-23 0 6.400 6.270 6.520 6.230 6.680 284,000 1,830,720 6.4462 1.233 1.208 1.256 1.200 1.287 1,473,957 1.2420 -6.98%
2018-03-22 0 6.880 6.800 6.890 6.850 7.100 292,000 2,027,640 6.9440 1.326 1.310 1.328 1.320 1.368 1,515,477 1.3380 -0.29%
2018-03-21 0 6.900 6.870 6.980 6.880 7.000 266,000 1,848,510 6.9493 1.329 1.324 1.345 1.326 1.349 1,380,538 1.3390 -1.15%
2018-03-20 0 6.980 6.870 6.980 6.850 7.000 296,000 2,048,430 6.9204 1.345 1.324 1.345 1.320 1.349 1,536,237 1.3334 0.72%
2018-03-19 0 6.930 6.920 6.950 6.800 6.990 266,000 1,839,870 6.9168 1.335 1.333 1.339 1.310 1.347 1,380,538 1.3327 1.61%
2018-03-16 0 6.820 6.800 6.930 6.800 7.000 269,000 1,854,690 6.8948 1.314 1.310 1.335 1.310 1.349 1,396,108 1.3285 -0.29%
2018-03-15 0 6.840 6.820 7.000 6.600 6.840 258,000 1,729,970 6.7053 1.318 1.314 1.349 1.272 1.318 1,339,018 1.2920 3.48%
2018-03-14 0 6.610 6.600 9.430 6.580 6.750 280,000 1,857,900 6.6354 1.274 1.272 1.817 1.268 1.301 1,453,198 1.2785 -1.34%
2018-03-13 0 6.700 6.650 7.000 6.650 6.800 285,000 1,909,800 6.7011 1.291 1.281 1.349 1.281 1.310 1,479,147 1.2911 -1.62%
2018-03-12 0 6.810 6.800 6.940 6.760 7.100 269,000 1,843,500 6.8532 1.312 1.310 1.337 1.303 1.368 1,396,108 1.3205 -2.58%
2018-03-09 0 6.990 6.960 7.000 6.900 7.150 303,000 2,109,550 6.9622 1.347 1.341 1.349 1.329 1.378 1,572,567 1.3415 1.60%
2018-03-08 0 6.880 6.830 6.960 6.640 6.910 295,000 2,014,330 6.8282 1.326 1.316 1.341 1.279 1.331 1,531,047 1.3157 4.08%
2018-03-07 0 6.610 6.550 6.620 6.530 6.700 260,000 1,717,320 6.6051 1.274 1.262 1.276 1.258 1.291 1,349,398 1.2727 0.92%
2018-03-06 0 6.550 6.450 6.570 6.500 6.650 259,000 1,710,500 6.6042 1.262 1.243 1.266 1.252 1.281 1,344,208 1.2725 1.55%
2018-03-05 0 6.450 6.350 6.550 6.380 6.670 289,000 1,894,960 6.5570 1.243 1.224 1.262 1.229 1.285 1,499,907 1.2634 -2.57%
2018-03-02 0 6.620 6.550 6.650 6.550 6.700 264,000 1,753,170 6.6408 1.276 1.262 1.281 1.262 1.291 1,370,158 1.2795 -1.19%
2018-03-01 0 6.700 6.600 6.890 6.150 7.000 321,000 2,095,170 6.5270 1.291 1.272 1.328 1.185 1.349 1,665,987 1.2576 5.85%
2018-02-28 0 6.330 6.330 6.400 6.260 6.650 276,000 1,755,400 6.3601 1.220 1.220 1.233 1.206 1.281 1,432,438 1.2255 -3.21%
2018-02-27 0 6.540 6.500 6.640 6.510 6.700 262,000 1,719,980 6.5648 1.260 1.252 1.279 1.254 1.291 1,359,778 1.2649 -0.46%
2018-02-26 0 6.570 6.550 6.660 6.570 6.780 277,000 1,846,370 6.6656 1.266 1.262 1.283 1.266 1.306 1,437,628 1.2843 -2.52%
2018-02-23 0 6.740 6.680 6.750 6.690 6.800 274,000 1,849,580 6.7503 1.299 1.287 1.301 1.289 1.310 1,422,058 1.3006 -0.15%
2018-02-22 0 6.750 6.720 6.820 6.750 6.920 251,000 1,711,590 6.8191 1.301 1.295 1.314 1.301 1.333 1,302,688 1.3139 -1.03%
2018-02-21 0 6.820 6.790 6.990 6.800 7.120 274,000 1,897,120 6.9238 1.314 1.308 1.347 1.310 1.372 1,422,058 1.3341 0.44%
2018-02-20 0 6.790 6.740 6.880 6.720 7.100 253,000 1,733,040 6.8500 1.308 1.299 1.326 1.295 1.368 1,313,068 1.3198 -1.59%
2018-02-15 0 6.900 6.870 6.990 6.640 6.920 146,000 987,890 6.7664 1.329 1.324 1.347 1.279 1.333 757,739 1.3037 4.07%
2018-02-14 0 6.630 6.630 6.700 6.460 6.750 282,000 1,854,940 6.5778 1.277 1.277 1.291 1.245 1.301 1,463,577 1.2674 1.53%
2018-02-13 0 6.530 6.470 6.600 6.200 6.600 273,000 1,746,270 6.3966 1.258 1.247 1.272 1.195 1.272 1,416,868 1.2325 5.49%
2018-02-12 0 6.190 6.130 6.200 6.000 6.210 302,000 1,853,620 6.1378 1.193 1.181 1.195 1.156 1.197 1,567,377 1.1826 3.00%
2018-02-09 0 6.010 6.000 6.010 5.950 6.010 328,000 1,965,880 5.9935 1.158 1.156 1.158 1.146 1.158 1,702,317 1.1548 -0.99%
2018-02-08 0 6.070 6.000 6.080 6.000 6.100 300,000 1,819,200 6.0640 1.170 1.156 1.171 1.156 1.175 1,556,997 1.1684 1.17%
2018-02-07 0 6.000 6.000 6.040 5.920 6.090 353,000 2,121,950 6.0112 1.156 1.156 1.164 1.141 1.173 1,832,067 1.1582 0.00%
2018-02-06 0 6.000 5.850 6.000 5.810 6.030 363,000 2,161,460 5.9544 1.156 1.127 1.156 1.119 1.162 1,883,967 1.1473 -0.66%
2018-02-05 0 6.040 6.000 6.070 5.820 6.070 320,000 1,920,550 6.0017 1.164 1.156 1.170 1.121 1.170 1,660,797 1.1564 0.67%
2018-02-02 0 6.000 6.000 6.020 5.960 6.040 311,000 1,870,430 6.0142 1.156 1.156 1.160 1.148 1.164 1,614,087 1.1588 0.17%
2018-02-01 0 5.990 5.950 5.990 5.990 6.050 336,000 2,024,680 6.0258 1.154 1.146 1.154 1.154 1.166 1,743,837 1.1610 -0.83%
2018-01-31 0 6.040 6.010 6.090 6.010 6.140 310,000 1,881,450 6.0692 1.164 1.158 1.173 1.158 1.183 1,608,897 1.1694 -1.79%
2018-01-30 0 6.150 6.070 6.170 6.110 6.200 288,000 1,775,580 6.1652 1.185 1.170 1.189 1.177 1.195 1,494,717 1.1879 -0.65%
2018-01-29 0 6.190 6.100 6.200 6.100 6.210 287,000 1,770,320 6.1684 1.193 1.175 1.195 1.175 1.197 1,489,527 1.1885 0.49%
2018-01-26 0 6.160 6.130 6.200 6.060 6.210 281,000 1,724,370 6.1365 1.187 1.181 1.195 1.168 1.197 1,458,387 1.1824 1.15%
2018-01-25 0 6.090 6.080 6.130 6.070 6.320 283,000 1,735,860 6.1338 1.173 1.171 1.181 1.170 1.218 1,468,767 1.1818 -0.65%
2018-01-24 0 6.130 6.060 6.130 6.000 6.180 308,000 1,871,200 6.0753 1.181 1.168 1.181 1.156 1.191 1,598,517 1.1706 1.83%
2018-01-23 0 6.020 6.000 6.130 6.020 6.100 292,000 1,771,630 6.0672 1.160 1.156 1.181 1.160 1.175 1,515,477 1.1690 0.33%
2018-01-22 0 6.000 6.000 6.020 5.990 6.100 321,000 1,933,140 6.0222 1.156 1.156 1.160 1.154 1.175 1,665,987 1.1604 -0.83%
2018-01-19 0 6.050 6.000 6.050 6.010 6.130 322,000 1,956,670 6.0766 1.166 1.156 1.166 1.158 1.181 1,671,177 1.1708 0.00%
2018-01-18 0 6.050 6.010 6.080 6.010 6.080 296,000 1,789,800 6.0466 1.166 1.158 1.171 1.158 1.171 1,536,237 1.1651 0.83%
2018-01-17 0 6.000 6.000 6.040 5.980 6.050 334,000 2,010,020 6.0180 1.156 1.156 1.164 1.152 1.166 1,733,457 1.1595 0.00%
2018-01-16 0 6.000 6.000 6.140 6.000 6.180 350,000 2,132,180 6.0919 1.156 1.156 1.183 1.156 1.191 1,816,497 1.1738 0.00%
2018-01-15 0 6.000 6.000 6.020 5.980 6.160 342,000 2,077,020 6.0732 1.156 1.156 1.160 1.152 1.187 1,774,977 1.1702 -1.15%
2018-01-12 0 6.070 6.070 6.110 6.070 6.230 293,000 1,807,030 6.1673 1.170 1.170 1.177 1.170 1.200 1,520,667 1.1883 -1.46%
2018-01-11 0 6.160 6.090 6.160 6.070 6.170 287,000 1,762,680 6.1417 1.187 1.173 1.187 1.170 1.189 1,489,527 1.1834 1.48%
2018-01-10 0 6.070 6.070 6.200 6.050 6.220 392,000 2,395,550 6.1111 1.170 1.170 1.195 1.166 1.198 2,034,477 1.1775 0.50%
2018-01-09 0 6.040 6.040 6.100 6.010 6.150 309,000 1,875,750 6.0704 1.164 1.164 1.175 1.158 1.185 1,603,707 1.1696 0.67%
2018-01-08 0 6.000 6.000 6.100 6.000 6.220 295,000 1,813,920 6.1489 1.156 1.156 1.175 1.156 1.198 1,531,047 1.1848 -2.44%
2018-01-05 0 6.150 6.060 6.160 6.080 6.220 283,000 1,747,210 6.1739 1.185 1.168 1.187 1.171 1.198 1,468,767 1.1896 0.00%
2018-01-04 0 6.150 6.100 6.200 6.060 6.210 302,000 1,856,970 6.1489 1.185 1.175 1.195 1.168 1.197 1,567,377 1.1848 -0.32%
2018-01-03 0 6.170 6.100 6.190 6.100 6.220 293,000 1,806,500 6.1655 1.189 1.175 1.193 1.175 1.198 1,520,667 1.1880 0.00%
2018-01-02 0 6.170 6.090 6.190 6.050 6.200 303,000 1,855,760 6.1246 1.189 1.173 1.193 1.166 1.195 1,572,567 1.1801 1.15%
2017-12-29 0 6.100 6.070 6.140 6.070 6.340 299,000 1,863,200 6.2314 1.175 1.170 1.183 1.170 1.222 1,551,807 1.2007 -3.02%
2017-12-28 0 6.290 6.160 6.300 6.180 6.350 314,000 1,983,730 6.3176 1.212 1.187 1.214 1.191 1.224 1,629,657 1.2173 -0.16%
2017-12-27 0 6.300 6.200 6.300 6.280 6.370 287,000 1,811,010 6.3101 1.214 1.195 1.214 1.210 1.227 1,489,527 1.2158 0.00%
2017-12-22 0 6.300 6.100 6.300 6.250 6.310 313,000 1,964,620 6.2767 1.214 1.175 1.214 1.204 1.216 1,624,467 1.2094 1.94%
2017-12-21 0 6.180 6.100 6.180 6.060 6.220 293,000 1,806,180 6.1644 1.191 1.175 1.191 1.168 1.198 1,520,667 1.1878 0.82%
2017-12-20 0 6.130 6.060 6.130 6.080 6.190 289,000 1,777,640 6.1510 1.181 1.168 1.181 1.171 1.193 1,499,907 1.1852 -0.81%
2017-12-19 0 6.180 6.090 6.180 6.160 6.250 289,000 1,789,220 6.1911 1.191 1.173 1.191 1.187 1.204 1,499,907 1.1929 0.49%
2017-12-18 0 6.150 6.040 6.150 6.000 6.210 307,000 1,886,320 6.1444 1.185 1.164 1.185 1.156 1.197 1,593,327 1.1839 0.49%
2017-12-15 0 6.120 6.060 6.120 6.110 6.510 308,000 1,907,010 6.1916 1.179 1.168 1.179 1.177 1.254 1,598,517 1.1930 -0.65%
2017-12-14 0 6.160 6.120 6.200 6.140 6.350 280,000 1,749,100 6.2468 1.187 1.179 1.195 1.183 1.224 1,453,198 1.2036 -1.28%
2017-12-13 0 6.240 6.240 6.280 6.200 6.500 295,000 1,857,700 6.2973 1.202 1.202 1.210 1.195 1.252 1,531,047 1.2134 -2.19%
2017-12-12 0 6.380 6.350 6.440 6.380 6.600 302,000 1,952,050 6.4637 1.229 1.224 1.241 1.229 1.272 1,567,377 1.2454 -3.19%
2017-12-11 0 6.590 6.530 6.600 6.500 6.700 272,000 1,795,720 6.6019 1.270 1.258 1.272 1.252 1.291 1,411,678 1.2720 1.85%
2017-12-08 0 6.470 6.420 6.500 6.250 6.560 296,000 1,913,330 6.4640 1.247 1.237 1.252 1.204 1.264 1,536,237 1.2455 -0.61%
2017-12-07 0 6.510 6.480 6.510 6.450 6.860 261,000 1,741,570 6.6727 1.254 1.249 1.254 1.243 1.322 1,354,588 1.2857 -3.84%
2017-12-06 0 6.770 6.610 6.780 6.680 6.890 260,000 1,775,550 6.8290 1.304 1.274 1.306 1.287 1.328 1,349,398 1.3158 -1.17%
2017-12-05 0 6.850 6.700 6.990 6.700 6.850 271,000 1,843,780 6.8036 1.320 1.291 1.347 1.291 1.320 1,406,488 1.3109 1.33%
2017-12-04 0 6.760 6.750 6.840 6.760 6.900 262,000 1,795,160 6.8518 1.303 1.301 1.318 1.303 1.329 1,359,778 1.3202 -0.88%
2017-12-01 0 6.820 6.820 6.830 6.770 7.190 266,000 1,823,500 6.8553 1.314 1.314 1.316 1.304 1.385 1,380,538 1.3209 1.34%
2017-11-30 0 6.730 6.730 6.760 6.600 9.430 321,000 2,215,910 6.9031 1.297 1.297 1.303 1.272 1.817 1,665,987 1.3301 2.12%
2017-11-29 0 6.590 6.560 6.590 6.500 6.620 293,000 1,926,390 6.5747 1.270 1.264 1.270 1.252 1.276 1,520,667 1.2668 1.38%
2017-11-28 0 6.500 6.480 6.510 6.370 6.520 311,000 2,008,810 6.4592 1.252 1.249 1.254 1.227 1.256 1,614,087 1.2445 0.00%
2017-11-27 0 6.500 6.490 6.520 6.400 6.530 290,000 1,871,150 6.4522 1.252 1.250 1.256 1.233 1.258 1,505,097 1.2432 1.09%
2017-11-24 0 6.430 6.410 6.430 6.400 6.620 280,000 1,814,610 6.4808 1.239 1.235 1.239 1.233 1.276 1,453,198 1.2487 -0.31%
2017-11-23 0 6.450 6.420 6.460 6.400 6.450 270,000 1,739,890 6.4440 1.243 1.237 1.245 1.233 1.243 1,401,298 1.2416 0.62%
2017-11-22 0 6.410 6.400 6.420 6.410 6.490 293,000 1,894,330 6.4653 1.235 1.233 1.237 1.235 1.250 1,520,667 1.2457 -1.23%
2017-11-21 0 6.490 6.430 6.460 6.370 6.600 292,000 1,892,320 6.4805 1.250 1.239 1.245 1.227 1.272 1,515,477 1.2487 -0.61%
2017-11-20 0 6.530 6.530 6.550 6.260 6.720 286,000 1,865,380 6.5223 1.258 1.258 1.262 1.206 1.295 1,484,337 1.2567 -2.39%
2017-11-17 0 6.690 6.680 6.700 6.690 6.730 255,000 1,711,510 6.7118 1.289 1.287 1.291 1.289 1.297 1,323,448 1.2932 -0.15%
2017-11-16 0 6.700 6.690 6.700 6.680 6.900 262,000 1,781,310 6.7989 1.291 1.289 1.291 1.287 1.329 1,359,778 1.3100 -1.90%
2017-11-15 0 6.830 6.820 6.840 6.770 6.850 256,000 1,751,500 6.8418 1.316 1.314 1.318 1.304 1.320 1,328,638 1.3183 -0.29%
2017-11-14 0 6.850 6.820 6.850 6.820 6.990 271,000 1,880,920 6.9407 1.320 1.314 1.320 1.314 1.347 1,406,488 1.3373 -1.30%
2017-11-13 0 6.940 6.930 6.950 6.900 7.000 264,000 1,837,830 6.9615 1.337 1.335 1.339 1.329 1.349 1,370,158 1.3413 -0.72%
2017-11-10 0 6.990 6.960 7.000 6.880 7.060 261,000 1,823,760 6.9876 1.347 1.341 1.349 1.326 1.360 1,354,588 1.3464 -0.85%
2017-11-09 0 7.050 7.020 7.050 7.020 7.100 244,000 1,722,250 7.0584 1.358 1.353 1.358 1.353 1.368 1,266,358 1.3600 0.43%
2017-11-08 0 7.020 6.990 7.020 6.970 7.140 274,000 1,937,610 7.0716 1.353 1.347 1.353 1.343 1.376 1,422,058 1.3625 0.29%
2017-11-07 0 7.000 6.970 7.000 6.950 7.110 251,000 1,765,660 7.0345 1.349 1.343 1.349 1.339 1.370 1,302,688 1.3554 1.01%
2017-11-06 0 6.930 6.900 6.930 6.840 7.100 256,000 1,773,250 6.9268 1.335 1.329 1.335 1.318 1.368 1,328,638 1.3346 -2.12%
2017-11-03 0 7.080 7.080 7.120 6.860 7.400 259,000 1,822,270 7.0358 1.364 1.364 1.372 1.322 1.426 1,344,208 1.3556 2.61%
2017-11-02 0 6.900 6.840 6.900 6.810 6.910 287,000 1,971,810 6.8704 1.329 1.318 1.329 1.312 1.331 1,489,527 1.3238 0.29%
2017-11-01 0 6.880 6.830 6.890 6.850 6.890 251,000 1,727,480 6.8824 1.326 1.316 1.328 1.320 1.328 1,302,688 1.3261 -0.43%
2017-10-31 0 6.910 6.900 6.920 6.900 7.000 257,000 1,781,540 6.9321 1.331 1.329 1.333 1.329 1.349 1,333,828 1.3357 -0.14%
2017-10-30 0 6.920 6.810 6.920 6.890 6.990 251,000 1,736,980 6.9202 1.333 1.312 1.333 1.328 1.347 1,302,688 1.3334 1.02%
2017-10-27 0 6.850 6.750 6.860 6.800 6.950 263,000 1,807,930 6.8743 1.320 1.301 1.322 1.310 1.339 1,364,968 1.3245 0.00%
2017-10-26 0 6.850 6.750 6.870 6.760 6.900 258,000 1,762,270 6.8305 1.320 1.301 1.324 1.303 1.329 1,339,018 1.3161 -0.72%
2017-10-25 0 6.900 6.820 6.900 6.830 6.940 251,000 1,732,420 6.9021 1.329 1.314 1.329 1.316 1.337 1,302,688 1.3299 1.02%
2017-10-24 0 6.830 6.750 6.880 6.700 6.880 284,000 1,922,860 6.7706 1.316 1.301 1.326 1.291 1.326 1,473,957 1.3046 1.04%
2017-10-23 0 6.760 6.700 6.800 6.700 6.890 268,000 1,817,270 6.7809 1.303 1.291 1.310 1.291 1.328 1,390,918 1.3065 -1.89%
2017-10-20 0 6.890 6.850 6.950 6.890 7.050 345,000 2,405,260 6.9718 1.328 1.320 1.339 1.328 1.358 1,790,547 1.3433 -0.14%
2017-10-19 0 6.900 6.810 7.000 6.810 7.040 289,000 2,016,560 6.9777 1.329 1.312 1.349 1.312 1.356 1,499,907 1.3445 -0.72%
2017-10-18 0 6.950 6.930 7.050 6.830 7.050 278,000 1,935,640 6.9627 1.339 1.335 1.358 1.316 1.358 1,442,818 1.3416 1.02%
2017-10-17 0 6.880 6.850 6.940 6.840 7.010 275,000 1,902,150 6.9169 1.326 1.320 1.337 1.318 1.351 1,427,248 1.3327 0.15%
2017-10-16 0 6.870 6.870 7.000 6.780 7.120 273,000 1,896,550 6.9471 1.324 1.324 1.349 1.306 1.372 1,416,868 1.3386 -3.65%
2017-10-13 0 7.130 7.020 7.140 7.070 7.300 249,000 1,787,810 7.1800 1.374 1.353 1.376 1.362 1.407 1,292,308 1.3834 -1.25%
2017-10-12 0 7.220 7.100 7.230 6.920 7.250 301,000 2,107,560 7.0019 1.391 1.368 1.393 1.333 1.397 1,562,187 1.3491 3.88%
2017-10-11 0 6.950 6.910 7.010 6.910 7.020 273,000 1,906,810 6.9847 1.339 1.331 1.351 1.331 1.353 1,416,868 1.3458 -0.71%
2017-10-10 0 7.000 6.830 7.040 6.810 7.000 339,000 2,335,670 6.8899 1.349 1.316 1.356 1.312 1.349 1,759,407 1.3275 0.86%
2017-10-09 0 6.940 6.920 6.950 6.710 7.020 310,000 2,122,660 6.8473 1.337 1.333 1.339 1.293 1.353 1,608,897 1.3193 1.91%
2017-10-06 0 6.810 6.800 6.880 6.810 7.100 295,000 2,058,630 6.9784 1.312 1.310 1.326 1.312 1.368 1,531,047 1.3446 -4.08%
2017-10-04 0 7.100 7.030 7.180 7.020 7.220 275,000 1,960,660 7.1297 1.368 1.355 1.383 1.353 1.391 1,427,248 1.3737 1.43%
2017-10-03 0 7.000 7.000 7.060 6.820 7.360 272,000 1,958,270 7.1995 1.349 1.349 1.360 1.314 1.418 1,411,678 1.3872 -3.85%
2017-09-29 0 7.280 7.280 7.310 7.280 7.450 268,000 1,963,740 7.3274 1.403 1.403 1.408 1.403 1.435 1,390,918 1.4118 0.00%
2017-09-28 0 7.280 7.230 7.290 7.110 7.320 253,000 1,828,130 7.2258 1.403 1.393 1.405 1.370 1.410 1,313,068 1.3923 1.11%
2017-09-27 0 7.200 7.170 7.250 6.790 7.740 327,000 2,349,950 7.1864 1.387 1.382 1.397 1.308 1.491 1,697,127 1.3847 6.67%
2017-09-26 0 6.750 6.720 6.790 6.400 6.750 312,000 2,044,910 6.5542 1.301 1.295 1.308 1.233 1.301 1,619,277 1.2629 4.81%
2017-09-25 0 6.440 6.420 6.540 6.380 6.480 165,000 1,061,480 6.4332 1.241 1.237 1.260 1.229 1.249 856,349 1.2395 -0.77%
2017-09-22 0 6.490 6.490 6.670 6.410 6.590 125,000 805,750 6.4460 1.250 1.250 1.285 1.235 1.270 648,749 1.2420 -1.22%
2017-09-21 0 6.570 6.570 6.650 6.290 6.650 170,000 1,102,910 6.4877 1.266 1.266 1.281 1.212 1.281 882,298 1.2500 -1.65%
2017-09-20 0 6.680 6.660 6.690 6.400 6.680 197,000 1,289,960 6.5480 1.287 1.283 1.289 1.233 1.287 1,022,428 1.2617 4.37%
2017-09-19 0 6.400 6.390 6.400 6.270 6.420 443,000 2,817,140 6.3592 1.233 1.231 1.233 1.208 1.237 2,299,166 1.2253 0.63%
2017-09-18 0 6.360 6.360 6.410 6.300 6.690 426,000 2,797,990 6.5681 1.225 1.225 1.235 1.214 1.289 2,210,936 1.2655 -0.78%
2017-09-15 0 6.410 6.400 6.470 6.070 6.490 505,000 3,191,110 6.3190 1.235 1.233 1.247 1.170 1.250 2,620,945 1.2175 5.78%
2017-09-14 0 6.060 6.000 6.070 6.000 6.400 524,000 3,241,870 6.1868 1.168 1.156 1.170 1.156 1.233 2,719,555 1.1921 -4.87%
2017-09-13 0 6.370 6.310 6.400 6.310 6.620 431,000 2,812,230 6.5249 1.227 1.216 1.233 1.216 1.276 2,236,886 1.2572 -2.75%
2017-09-12 0 6.550 6.500 6.560 6.480 6.720 532,000 3,503,700 6.5859 1.262 1.252 1.264 1.249 1.295 2,761,075 1.2690 -1.65%
2017-09-11 0 6.660 6.600 6.690 6.620 6.770 411,000 2,752,520 6.6971 1.283 1.272 1.289 1.276 1.304 2,133,086 1.2904 -1.04%
2017-09-08 0 6.730 6.680 6.730 6.680 6.820 423,000 2,856,890 6.7539 1.297 1.287 1.297 1.287 1.314 2,195,366 1.3013 -0.59%
2017-09-07 0 6.770 6.770 6.840 6.730 6.920 410,000 2,800,090 6.8295 1.304 1.304 1.318 1.297 1.333 2,127,896 1.3159 -1.17%
2017-09-06 0 6.850 6.700 6.860 6.500 6.850 495,000 3,288,310 6.6431 1.320 1.291 1.322 1.252 1.320 2,569,046 1.2800 1.03%
2017-09-05 0 6.780 6.750 6.820 6.750 7.020 427,000 2,937,390 6.8791 1.306 1.301 1.314 1.301 1.353 2,216,126 1.3255 -3.14%
2017-09-04 0 7.000 6.880 7.000 6.900 7.200 615,000 4,329,140 7.0393 1.349 1.326 1.349 1.329 1.387 3,191,845 1.3563 -0.71%
2017-09-01 0 7.050 7.010 7.090 6.920 7.180 613,000 4,305,190 7.0231 1.358 1.351 1.366 1.333 1.383 3,181,465 1.3532 2.47%
2017-08-31 0 6.880 6.770 6.890 6.750 6.900 598,000 4,098,900 6.8543 1.326 1.304 1.328 1.301 1.329 3,103,615 1.3207 -0.58%
2017-08-30 0 6.920 6.780 6.980 6.780 7.220 723,000 5,070,390 7.0130 1.333 1.306 1.345 1.306 1.391 3,752,364 1.3513 -3.22%
2017-08-29 0 7.150 7.100 7.260 7.020 7.450 633,000 4,596,080 7.2608 1.378 1.368 1.399 1.353 1.435 3,285,264 1.3990 0.14%
2017-08-28 0 7.140 7.100 7.140 7.050 7.260 558,000 3,999,600 7.1677 1.376 1.368 1.376 1.358 1.399 2,896,015 1.3811 -2.59%
2017-08-25 0 7.330 7.300 7.350 7.160 7.430 602,000 4,394,620 7.3000 1.412 1.407 1.416 1.380 1.432 3,124,375 1.4066 -1.08%
2017-08-24 0 7.410 7.350 7.380 7.380 7.770 590,000 4,519,940 7.6609 1.428 1.416 1.422 1.422 1.497 3,062,095 1.4761 -4.76%
2017-08-22 0 7.780 7.720 7.820 7.760 8.100 539,000 4,261,850 7.9070 1.499 1.487 1.507 1.495 1.561 2,797,405 1.5235 -1.52%
2017-08-21 0 7.900 7.860 7.980 7.730 8.100 545,000 4,316,630 7.9204 1.522 1.514 1.538 1.489 1.561 2,828,545 1.5261 0.64%
2017-08-18 0 7.850 7.850 7.900 7.570 8.000 577,000 4,515,420 7.8257 1.513 1.513 1.522 1.459 1.541 2,994,625 1.5078 2.35%
2017-08-17 0 7.670 7.580 7.680 7.230 7.700 616,000 4,625,810 7.5094 1.478 1.461 1.480 1.393 1.484 3,197,035 1.4469 4.35%
2017-08-16 0 7.350 7.300 7.410 6.900 7.500 678,000 4,903,570 7.2324 1.416 1.407 1.428 1.329 1.445 3,518,814 1.3935 -1.61%
2017-08-15 0 7.470 7.400 7.470 7.410 7.850 571,000 4,312,660 7.5528 1.439 1.426 1.439 1.428 1.513 2,963,485 1.4553 -2.99%
2017-08-14 0 7.700 7.620 7.700 7.500 8.010 650,000 5,084,170 7.8218 1.484 1.468 1.484 1.445 1.543 3,373,494 1.5071 -3.87%
2017-08-11 0 8.010 7.960 8.100 7.080 8.100 836,000 6,248,640 7.4744 1.543 1.534 1.561 1.364 1.561 4,338,833 1.4402 4.71%
2017-08-10 0 7.650 7.650 7.790 7.640 8.550 831,000 6,703,850 8.0672 1.474 1.474 1.501 1.472 1.647 4,312,883 1.5544 -9.47%
2017-08-09 0 8.450 8.380 8.480 8.130 8.800 929,000 7,907,200 8.5115 1.628 1.615 1.634 1.566 1.696 4,821,502 1.6400 -3.54%
2017-08-08 0 8.760 8.750 8.800 8.480 9.150 775,000 6,886,440 8.8857 1.688 1.686 1.696 1.634 1.763 4,022,243 1.7121 -2.34%
2017-08-07 0 8.970 8.930 8.990 8.770 10.16 862,000 8,083,570 9.3777 1.728 1.721 1.732 1.690 1.958 4,473,772 1.8069 -4.37%
2017-08-04 0 9.380 9.310 9.380 8.400 9.570 838,000 7,687,050 9.1731 1.807 1.794 1.807 1.618 1.844 4,349,213 1.7675 6.11%
2017-08-03 0 8.840 8.700 8.840 8.400 9.800 993,000 9,060,240 9.1241 1.703 1.676 1.703 1.618 1.888 5,153,661 1.7580 -2.96%
2017-08-02 0 9.110 9.200 9.250 8.430 10.00 1,690,000 15,697,980 9.2887 1.755 1.773 1.782 1.624 1.927 8,771,085 1.7897 11.37%
2017-08-01 0 8.180 8.250 8.270 7.290 8.250 1,649,000 12,707,460 7.7062 1.576 1.590 1.593 1.405 1.590 8,558,295 1.4848 13.45%
2017-07-31 0 7.210 7.200 7.220 6.430 7.280 2,042,000 14,099,560 6.9048 1.389 1.387 1.391 1.239 1.403 10,597,962 1.3304 11.27%
2017-07-28 0 6.480 6.430 6.490 6.250 6.520 1,619,000 10,363,760 6.4013 1.249 1.239 1.250 1.204 1.256 8,402,596 1.2334 2.86%
2017-07-27 0 6.300 6.280 6.300 6.120 6.300 1,702,000 10,567,580 6.2089 1.214 1.210 1.214 1.179 1.214 8,833,365 1.1963 0.32%
2017-07-26 0 6.280 6.220 6.280 6.000 6.500 1,806,000 11,038,590 6.1122 1.210 1.198 1.210 1.156 1.252 9,373,124 1.1777 0.48%
2017-07-25 0 6.250 6.230 6.370 6.000 6.300 1,185,000 7,251,220 6.1192 1.204 1.200 1.227 1.156 1.214 6,150,139 1.1790 0.81%
2017-07-24 0 6.200 6.160 6.220 6.120 6.990 3,022,000 19,948,090 6.6010 1.195 1.187 1.198 1.179 1.347 15,684,153 1.2719 -9.88%
2017-07-21 0 6.880 6.870 6.880 5.660 6.880 6,069,000 38,527,340 6.3482 1.326 1.324 1.326 1.091 1.326 31,498,056 1.2232

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top