JIANGXI BANK CO., LTD.: H HKD

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

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-14 0 0.580 0.580 0.585 0.580 0.585 324,000 189,445 0.5847 0.580 0.580 0.585 0.580 0.585 324,000 0.5847 0.00%
2026-09-11 0 0.580 0.580 0.590 0.580 0.585 239,000 138,832 0.5809 0.580 0.580 0.590 0.580 0.585 239,000 0.5809 -0.85%
2026-09-10 0 0.585 0.585 0.595 0.585 0.590 61,000 35,900 0.5885 0.585 0.585 0.595 0.585 0.590 61,000 0.5885 -1.68%
2026-09-09 0 0.595 0.590 0.595 0.590 0.595 46,000 27,345 0.5945 0.595 0.590 0.595 0.590 0.595 46,000 0.5945 -1.65%
2026-09-08 0 0.605 0.595 0.610 0.590 0.610 61,000 36,660 0.6010 0.605 0.595 0.610 0.590 0.610 61,000 0.6010 2.54%
2026-09-07 0 0.590 0.585 0.590 0.590 0.600 158,000 93,565 0.5922 0.590 0.585 0.590 0.590 0.600 158,000 0.5922 -1.67%
2026-09-04 0 0.600 0.595 0.600 0.595 0.600 31,000 18,457 0.5954 0.600 0.595 0.600 0.595 0.600 31,000 0.5954 1.69%
2026-09-03 0 0.590 0.590 0.605 0.590 0.600 746,000 442,995 0.5938 0.590 0.590 0.605 0.590 0.600 746,000 0.5938 0.00%
2026-09-02 0 0.590 0.585 0.595 0.585 0.595 161,500 96,037 0.5947 0.590 0.585 0.595 0.585 0.595 161,500 0.5947 0.00%
2026-09-01 0 0.590 0.585 0.590 0.580 0.595 116,500 67,932 0.5831 0.590 0.585 0.590 0.580 0.595 116,500 0.5831 0.85%
2026-08-31 0 0.585 0.585 0.595 0.585 0.615 588,500 354,517 0.6024 0.585 0.585 0.595 0.585 0.615 588,500 0.6024 -2.50%
2026-08-28 0 0.600 0.600 0.605 0.580 0.605 360,000 214,337 0.5954 0.600 0.600 0.605 0.580 0.605 360,000 0.5954 -0.83%
2026-08-27 0 0.605 0.600 0.605 0.595 0.605 396,000 238,112 0.6013 0.605 0.600 0.605 0.595 0.605 396,000 0.6013 0.83%
2026-08-26 0 0.600 0.595 0.600 0.595 0.600 415,500 247,675 0.5961 0.600 0.595 0.600 0.595 0.600 415,500 0.5961 0.84%
2026-08-25 0 0.595 0.585 0.595 0.580 0.595 435,000 255,277 0.5868 0.595 0.585 0.595 0.580 0.595 435,000 0.5868 0.85%
2026-08-24 0 0.590 0.580 0.590 0.580 0.590 3,910,500 2,270,507 0.5806 0.590 0.580 0.590 0.580 0.590 3,910,500 0.5806 0.00%
2026-08-21 0 0.590 0.585 0.590 0.565 0.595 1,662,000 971,377 0.5845 0.590 0.585 0.590 0.565 0.595 1,662,000 0.5845 3.51%
2026-08-20 0 0.570 0.565 0.575 0.570 0.580 469,000 270,082 0.5759 0.570 0.565 0.575 0.570 0.580 469,000 0.5759 2.70%
2026-08-19 0 0.555 0.555 0.560 0.550 0.575 2,165,000 1,203,132 0.5557 0.555 0.555 0.560 0.550 0.575 2,165,000 0.5557 -3.48%
2026-08-18 0 0.575 0.565 0.575 0.565 0.585 935,500 536,950 0.5740 0.575 0.565 0.575 0.565 0.585 935,500 0.5740 0.00%
2026-08-17 0 0.575 0.565 0.575 0.570 0.615 3,603,500 2,115,632 0.5871 0.575 0.565 0.575 0.570 0.615 3,603,500 0.5871 -7.26%
2026-08-14 0 0.620 0.620 0.630 0.615 0.620 271,000 168,015 0.6200 0.620 0.620 0.630 0.615 0.620 271,000 0.6200 -0.80%
2026-08-13 0 0.625 0.625 0.630 0.625 0.630 174,500 109,355 0.6267 0.625 0.625 0.630 0.625 0.630 174,500 0.6267 -0.79%
2026-08-12 0 0.630 0.630 0.640 0.630 0.635 161,500 102,000 0.6316 0.630 0.630 0.640 0.630 0.635 161,500 0.6316 -0.79%
2026-08-11 0 0.635 0.630 0.645 0.630 0.650 53,000 34,372 0.6485 0.635 0.630 0.645 0.630 0.650 53,000 0.6485 -2.31%
2026-08-10 0 0.650 0.640 0.655 0.625 0.650 398,000 254,770 0.6401 0.650 0.640 0.655 0.625 0.650 398,000 0.6401 1.56%
2026-08-07 0 0.640 0.640 0.645 0.625 0.645 1,004,000 639,050 0.6365 0.640 0.640 0.645 0.625 0.645 1,004,000 0.6365 3.23%
2026-08-06 0 0.620 0.615 0.625 0.610 0.620 187,000 114,730 0.6135 0.620 0.615 0.625 0.610 0.620 187,000 0.6135 -1.59%
2026-08-05 0 0.630 0.630 0.635 0.620 0.630 370,000 232,480 0.6283 0.630 0.630 0.635 0.620 0.630 370,000 0.6283 1.61%
2026-08-04 0 0.620 0.620 0.630 0.615 0.635 384,500 239,740 0.6235 0.620 0.620 0.630 0.615 0.635 384,500 0.6235 -1.59%
2026-08-03 0 0.630 0.625 0.635 0.600 0.635 2,093,000 1,291,990 0.6173 0.630 0.625 0.635 0.600 0.635 2,093,000 0.6173 5.00%
2026-07-31 0 0.600 0.590 0.600 0.580 0.610 754,000 451,500 0.5988 0.600 0.590 0.600 0.580 0.610 754,000 0.5988 1.69%
2026-07-30 0 0.590 0.590 0.600 0.580 0.600 751,500 446,530 0.5942 0.590 0.590 0.600 0.580 0.600 751,500 0.5942 0.00%
2026-07-29 0 0.590 0.580 0.600 0.580 0.600 115,000 67,085 0.5833 0.590 0.580 0.600 0.580 0.600 115,000 0.5833 0.00%
2026-07-28 0 0.590 0.570 0.590 0.560 0.600 41,000 24,075 0.5872 0.590 0.570 0.590 0.560 0.600 41,000 0.5872 3.51%
2026-07-27 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2026-07-24 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2026-07-23 0 0.570 0.570 0.580 0.560 0.590 2,308,500 1,305,560 0.5655 0.570 0.570 0.580 0.560 0.590 2,308,500 0.5655 0.00%
2026-07-22 0 0.570 0.560 0.570 0.560 0.570 398,500 225,065 0.5648 0.570 0.560 0.570 0.560 0.570 398,500 0.5648 0.00%
2026-07-21 0 0.570 0.570 0.580 0.560 0.580 182,000 103,735 0.5700 0.570 0.570 0.580 0.560 0.580 182,000 0.5700 0.00%
2026-07-20 0 0.570 0.560 0.570 0.560 0.570 346,000 194,760 0.5629 0.570 0.560 0.570 0.560 0.570 346,000 0.5629 0.00%
2026-07-17 0 0.570 0.570 0.580 0.560 0.580 1,266,000 725,185 0.5728 0.570 0.570 0.580 0.560 0.580 1,266,000 0.5728 -1.72%
2026-07-16 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2026-07-15 0 0.580 0.580 0.590 0.570 0.590 15,500 8,870 0.5723 0.580 0.580 0.590 0.570 0.590 15,500 0.5723 -1.69%
2026-07-14 0 0.590 0.570 0.590 0.560 0.600 784,500 460,250 0.5867 0.590 0.570 0.590 0.560 0.600 784,500 0.5867 1.57%
2026-07-13 0 0.620 0.600 0.620 0.600 0.620 97,500 59,490 0.6102 0.581 0.562 0.581 0.562 0.581 104,062 0.5717 1.64%
2026-07-10 0 0.610 0.590 0.630 0.600 0.610 829,500 497,855 0.6002 0.572 0.553 0.590 0.562 0.572 885,326 0.5623 1.67%
2026-07-09 0 0.600 0.590 0.600 0.590 0.610 1,023,000 605,780 0.5922 0.562 0.553 0.562 0.553 0.572 1,091,848 0.5548 0.00%
2026-07-08 0 0.600 0.600 0.610 0.590 0.610 806,500 479,930 0.5951 0.562 0.562 0.572 0.553 0.572 860,778 0.5576 1.69%
2026-07-07 0 0.590 0.580 0.590 0.590 0.600 478,500 284,000 0.5935 0.553 0.543 0.553 0.553 0.562 510,703 0.5561 -1.67%
2026-07-06 0 0.600 0.590 0.600 0.590 0.600 473,000 279,990 0.5919 0.562 0.553 0.562 0.553 0.562 504,833 0.5546 0.00%
2026-07-03 0 0.600 0.590 0.600 0.590 0.600 98,500 58,555 0.5945 0.562 0.553 0.562 0.553 0.562 105,129 0.5570 0.00%
2026-07-02 0 0.600 0.580 0.600 0.580 0.600 1,169,000 686,790 0.5875 0.562 0.543 0.562 0.543 0.562 1,247,674 0.5505 1.69%
2026-06-30 0 0.590 0.580 0.590 0.580 0.610 1,235,000 721,135 0.5839 0.553 0.543 0.553 0.543 0.572 1,318,116 0.5471 -1.67%
2026-06-29 0 0.600 0.600 0.620 0.600 0.610 113,500 68,600 0.6044 0.562 0.562 0.581 0.562 0.572 121,139 0.5663 0.00%
2026-06-26 0 0.600 0.580 0.600 0.580 0.600 1,080,500 631,640 0.5846 0.562 0.543 0.562 0.543 0.562 1,153,218 0.5477 0.00%
2026-06-25 0 0.600 0.590 0.600 0.580 0.600 509,000 300,120 0.5896 0.562 0.553 0.562 0.543 0.562 543,256 0.5524 1.69%
2026-06-24 0 0.590 0.580 0.590 0.580 0.610 2,007,000 1,194,745 0.5953 0.553 0.543 0.553 0.543 0.572 2,142,072 0.5578 -3.28%
2026-06-23 0 0.610 0.600 0.610 0.600 0.610 503,500 305,585 0.6069 0.572 0.562 0.572 0.562 0.572 537,386 0.5687 -1.61%
2026-06-22 0 0.620 0.610 0.620 0.600 0.620 316,500 191,810 0.6060 0.581 0.572 0.581 0.562 0.581 337,801 0.5678 0.00%
2026-06-18 0 0.620 0.610 0.620 0.610 0.630 449,500 277,200 0.6167 0.581 0.572 0.581 0.572 0.590 479,752 0.5778 -1.59%
2026-06-17 0 0.630 0.620 0.630 0.620 0.630 738,500 458,940 0.6214 0.590 0.581 0.590 0.581 0.590 788,201 0.5823 -1.56%
2026-06-16 0 0.640 0.630 0.640 0.620 0.640 723,500 451,715 0.6243 0.600 0.590 0.600 0.581 0.600 772,192 0.5850 0.00%
2026-06-15 0 0.640 0.630 0.640 0.630 0.640 1,432,000 911,190 0.6363 0.600 0.590 0.600 0.590 0.600 1,528,374 0.5962 0.00%
2026-06-12 0 0.640 0.630 0.640 0.620 0.640 3,569,000 2,225,705 0.6236 0.600 0.590 0.600 0.581 0.600 3,809,195 0.5843 0.00%
2026-06-11 0 0.640 0.630 0.640 0.630 0.650 863,500 547,705 0.6343 0.600 0.590 0.600 0.590 0.609 921,614 0.5943 0.00%
2026-06-10 0 0.640 0.640 0.650 0.640 0.650 78,500 50,640 0.6451 0.600 0.600 0.609 0.600 0.609 83,783 0.6044 -1.54%
2026-06-09 0 0.650 0.640 0.650 0.630 0.650 1,473,500 943,450 0.6403 0.609 0.600 0.609 0.590 0.609 1,572,667 0.5999 1.56%
2026-06-08 0 0.640 0.640 0.650 0.640 0.650 665,000 429,220 0.6454 0.600 0.600 0.609 0.600 0.609 709,755 0.6047 -1.54%
2026-06-05 0 0.650 0.650 0.660 0.640 0.650 575,500 371,345 0.6453 0.609 0.609 0.618 0.600 0.609 614,231 0.6046 0.00%
2026-06-04 0 0.650 0.650 0.660 0.640 0.660 260,000 168,990 0.6500 0.609 0.609 0.618 0.600 0.618 277,498 0.6090 -1.52%
2026-06-03 0 0.660 0.650 0.670 0.650 0.670 231,500 152,570 0.6590 0.618 0.609 0.628 0.609 0.628 247,080 0.6175 1.54%
2026-06-02 0 0.650 0.650 0.660 0.640 0.650 39,000 25,310 0.6490 0.609 0.609 0.618 0.600 0.609 41,625 0.6081 0.00%
2026-06-01 0 0.650 0.650 0.660 0.640 0.650 1,502,500 962,355 0.6405 0.609 0.609 0.618 0.600 0.609 1,603,619 0.6001 1.56%
2026-05-29 0 0.640 0.630 0.640 0.630 0.650 327,000 209,275 0.6400 0.600 0.590 0.600 0.590 0.609 349,007 0.5996 0.00%
2026-05-28 0 0.640 0.630 0.640 0.630 0.640 904,500 571,735 0.6321 0.600 0.590 0.600 0.590 0.600 965,373 0.5922 0.00%
2026-05-27 0 0.640 0.630 0.640 0.630 0.660 1,081,500 692,120 0.6400 0.600 0.590 0.600 0.590 0.618 1,154,285 0.5996 -3.03%
2026-05-26 0 0.660 0.650 0.660 0.650 0.660 711,500 463,740 0.6518 0.618 0.609 0.618 0.609 0.618 759,384 0.6107 0.00%
2026-05-22 0 0.660 0.650 0.660 0.650 0.670 345,000 227,695 0.6600 0.618 0.609 0.618 0.609 0.628 368,219 0.6184 0.00%
2026-05-21 0 0.660 0.650 0.660 0.650 0.660 728,000 475,730 0.6535 0.618 0.609 0.618 0.609 0.618 776,995 0.6123 -1.49%
2026-05-20 0 0.670 0.650 0.670 0.650 0.670 287,000 189,420 0.6600 0.628 0.609 0.628 0.609 0.628 306,315 0.6184 0.00%
2026-05-19 0 0.670 0.660 0.670 0.660 0.670 135,500 89,585 0.6611 0.628 0.618 0.628 0.618 0.628 144,619 0.6195 0.00%
2026-05-18 0 0.670 0.660 0.670 0.650 0.670 1,056,000 697,665 0.6607 0.628 0.618 0.628 0.609 0.628 1,127,069 0.6190 0.00%
2026-05-15 0 0.670 0.670 0.680 0.660 0.680 305,500 204,695 0.6700 0.628 0.628 0.637 0.618 0.637 326,060 0.6278 0.00%
2026-05-14 0 0.670 0.670 0.680 0.670 0.690 1,182,000 797,280 0.6745 0.628 0.628 0.637 0.628 0.646 1,261,549 0.6320 -2.90%
2026-05-13 0 0.690 0.680 0.690 0.670 0.690 579,000 390,590 0.6746 0.646 0.637 0.646 0.628 0.646 617,967 0.6321 1.47%
2026-05-12 0 0.680 0.680 0.690 0.670 0.690 316,500 215,730 0.6816 0.637 0.637 0.646 0.628 0.646 337,801 0.6386 -1.45%
2026-05-11 0 0.690 0.670 0.690 0.670 0.690 796,000 542,985 0.6821 0.646 0.628 0.646 0.628 0.646 849,571 0.6391 1.47%
2026-05-08 0 0.680 0.670 0.680 0.660 0.680 2,570,500 1,719,600 0.6690 0.637 0.628 0.637 0.618 0.637 2,743,496 0.6268 0.00%
2026-05-07 0 0.680 0.670 0.680 0.670 0.680 774,000 525,865 0.6794 0.637 0.628 0.637 0.628 0.637 826,090 0.6366 0.00%
2026-05-06 0 0.680 0.680 0.690 0.680 0.690 19,000 12,990 0.6837 0.637 0.637 0.646 0.637 0.646 20,279 0.6406 -1.45%
2026-05-05 0 0.690 0.670 0.680 0.680 0.690 196,000 133,410 0.6807 0.646 0.628 0.637 0.637 0.646 209,191 0.6377 1.47%
2026-05-04 0 0.680 0.680 0.690 0.680 0.690 880,730 602,984 0.6846 0.637 0.637 0.646 0.637 0.646 940,003 0.6415 -1.45%
2026-04-30 0 0.690 0.680 0.690 0.680 0.690 219,000 150,905 0.6891 0.646 0.637 0.646 0.637 0.646 233,739 0.6456 0.00%
2026-04-29 0 0.690 0.680 0.690 0.680 0.690 496,000 338,955 0.6834 0.646 0.637 0.646 0.637 0.646 529,381 0.6403 1.47%
2026-04-28 0 0.680 0.680 0.690 0.680 0.710 1,574,500 1,082,780 0.6877 0.637 0.637 0.646 0.637 0.665 1,680,464 0.6443 -2.86%
2026-04-27 0 0.700 0.690 0.700 0.690 0.700 244,000 169,700 0.6955 0.656 0.646 0.656 0.646 0.656 260,421 0.6516 1.45%
2026-04-24 0 0.690 0.680 0.700 0.680 0.700 172,000 119,290 0.6935 0.646 0.637 0.656 0.637 0.656 183,576 0.6498 0.00%
2026-04-23 0 0.690 0.690 0.700 0.690 0.690 67,500 46,575 0.6900 0.646 0.646 0.656 0.646 0.646 72,043 0.6465 0.00%
2026-04-22 0 0.690 0.680 0.690 0.680 0.690 518,500 357,220 0.6889 0.646 0.637 0.646 0.637 0.646 553,395 0.6455 0.00%
2026-04-21 0 0.690 0.680 0.690 0.680 0.690 231,500 157,505 0.6804 0.646 0.637 0.646 0.637 0.646 247,080 0.6375 1.47%
2026-04-20 0 0.680 0.680 0.690 0.680 0.690 35,000 24,130 0.6894 0.637 0.637 0.646 0.637 0.646 37,356 0.6460 -1.45%
2026-04-17 0 0.690 0.680 0.690 0.680 0.690 158,500 108,795 0.6864 0.646 0.637 0.646 0.637 0.646 169,167 0.6431 0.00%
2026-04-16 0 0.690 0.680 0.700 0.680 0.690 218,000 149,395 0.6853 0.646 0.637 0.656 0.637 0.646 232,671 0.6421 1.47%
2026-04-15 0 0.680 0.680 0.690 0.680 0.690 100,000 68,960 0.6896 0.637 0.637 0.646 0.637 0.646 106,730 0.6461 -2.86%
2026-04-14 0 0.700 0.680 0.700 0.680 0.700 12,000 8,335 0.6946 0.656 0.637 0.656 0.637 0.656 12,808 0.6508 1.45%
2026-04-13 0 0.690 0.680 0.700 0.680 0.700 149,500 103,960 0.6954 0.646 0.637 0.656 0.637 0.656 159,561 0.6515 -1.43%
2026-04-10 0 0.700 0.690 0.700 0.690 0.700 127,000 88,665 0.6981 0.656 0.646 0.656 0.646 0.656 135,547 0.6541 0.00%
2026-04-09 0 0.700 0.690 0.700 0.690 0.700 100,500 70,145 0.6980 0.656 0.646 0.656 0.646 0.656 107,264 0.6539 1.45%
2026-04-08 0 0.690 0.690 0.700 0.680 0.700 415,500 286,710 0.6900 0.646 0.646 0.656 0.637 0.656 443,463 0.6465 1.47%
2026-04-02 0 0.680 0.680 0.690 0.680 0.690 350,000 238,770 0.6822 0.637 0.637 0.646 0.637 0.646 373,555 0.6392 0.00%
2026-04-01 0 0.680 0.680 0.690 0.660 0.690 1,184,500 800,370 0.6757 0.637 0.637 0.646 0.618 0.646 1,264,217 0.6331 1.49%
2026-03-31 0 0.670 0.670 0.690 0.670 0.690 433,500 290,885 0.6710 0.628 0.628 0.646 0.628 0.646 462,675 0.6287 -1.47%
2026-03-30 0 0.680 0.680 0.690 0.650 0.680 1,022,500 681,730 0.6667 0.637 0.637 0.646 0.609 0.637 1,091,315 0.6247 3.03%
2026-03-27 0 0.660 0.660 0.680 0.660 0.670 248,500 164,510 0.6620 0.618 0.618 0.637 0.618 0.628 265,224 0.6203 0.00%
2026-03-26 0 0.660 0.660 0.670 0.660 0.670 1,149,500 761,715 0.6626 0.618 0.618 0.628 0.618 0.628 1,226,862 0.6209 0.00%
2026-03-25 0 0.660 0.660 0.670 0.650 0.670 344,500 228,660 0.6637 0.618 0.618 0.628 0.609 0.628 367,685 0.6219 -1.49%
2026-03-24 0 0.670 0.660 0.670 0.650 0.670 203,000 133,960 0.6599 0.628 0.618 0.628 0.609 0.628 216,662 0.6183 3.08%
2026-03-23 0 0.650 0.650 0.660 0.640 0.660 785,500 513,540 0.6538 0.609 0.609 0.618 0.600 0.618 838,364 0.6125 -2.99%
2026-03-20 0 0.670 0.660 0.680 0.660 0.670 807,000 540,670 0.6700 0.628 0.618 0.637 0.618 0.628 861,311 0.6277 0.00%
2026-03-19 0 0.670 0.660 0.670 0.660 0.680 340,000 228,075 0.6708 0.628 0.618 0.628 0.618 0.637 362,882 0.6285 0.00%
2026-03-18 0 0.670 0.670 0.680 0.660 0.680 442,000 296,310 0.6704 0.628 0.628 0.637 0.618 0.637 471,747 0.6281 -1.47%
2026-03-17 0 0.680 0.680 0.690 0.670 0.680 691,000 469,860 0.6800 0.637 0.637 0.646 0.628 0.637 737,505 0.6371 0.00%
2026-03-16 0 0.680 0.670 0.680 0.670 0.680 368,000 247,065 0.6714 0.637 0.628 0.637 0.628 0.637 392,767 0.6290 0.00%
2026-03-13 0 0.680 0.670 0.680 0.670 0.680 426,000 287,595 0.6751 0.637 0.628 0.637 0.628 0.637 454,670 0.6325 -1.45%
2026-03-12 0 0.690 0.680 0.690 0.680 0.690 14,500 9,985 0.6886 0.646 0.637 0.646 0.637 0.646 15,476 0.6452 0.00%
2026-03-11 0 0.690 0.680 0.690 0.680 0.690 500,500 345,245 0.6898 0.646 0.637 0.646 0.637 0.646 534,184 0.6463 0.00%
2026-03-10 0 0.690 0.690 0.700 0.680 0.690 267,000 184,065 0.6894 0.646 0.646 0.656 0.637 0.646 284,969 0.6459 1.47%
2026-03-09 0 0.680 0.680 0.690 0.670 0.690 602,000 409,885 0.6809 0.637 0.637 0.646 0.628 0.646 642,515 0.6379 -1.45%
2026-03-06 0 0.690 0.690 0.700 0.680 0.690 320,000 220,775 0.6899 0.646 0.646 0.656 0.637 0.646 341,536 0.6464 0.00%
2026-03-05 0 0.690 0.680 0.690 0.680 0.690 403,500 277,820 0.6885 0.646 0.637 0.646 0.637 0.646 430,656 0.6451 1.47%
2026-03-04 0 0.680 0.670 0.680 0.670 0.700 961,500 654,575 0.6808 0.637 0.628 0.637 0.628 0.656 1,026,209 0.6379 -2.86%
2026-03-03 0 0.700 0.690 0.700 0.690 0.700 696,000 483,635 0.6949 0.656 0.646 0.656 0.646 0.656 742,841 0.6511 0.00%
2026-03-02 0 0.700 0.690 0.710 0.700 0.710 1,054,500 740,870 0.7026 0.656 0.646 0.665 0.656 0.665 1,125,468 0.6583 0.00%
2026-02-27 0 0.700 0.700 0.710 0.700 0.710 253,500 178,460 0.7040 0.656 0.656 0.665 0.656 0.665 270,561 0.6596 -1.41%
2026-02-26 0 0.710 0.700 0.720 - - 0 0 - 0.665 0.656 0.675 - - 0 - 0.00%
2026-02-25 0 0.710 0.700 0.710 0.700 0.710 163,500 114,820 0.7023 0.665 0.656 0.665 0.656 0.665 174,504 0.6580 0.00%
2026-02-24 0 0.710 0.700 0.710 0.700 0.710 336,500 238,870 0.7099 0.665 0.656 0.665 0.656 0.665 359,147 0.6651 0.00%
2026-02-23 0 0.710 0.700 0.710 0.690 0.710 203,500 144,135 0.7083 0.665 0.656 0.665 0.646 0.665 217,196 0.6636 0.00%
2026-02-20 0 0.710 0.700 0.710 0.690 0.710 108,500 75,515 0.6960 0.665 0.656 0.665 0.646 0.665 115,802 0.6521 1.43%
2026-02-16 0 0.700 0.690 0.700 0.700 0.700 203,000 142,100 0.7000 0.656 0.646 0.656 0.656 0.656 216,662 0.6559 0.00%
2026-02-13 0 0.700 0.700 0.710 0.700 0.720 329,500 231,530 0.7027 0.656 0.656 0.665 0.656 0.675 351,675 0.6584 -1.41%
2026-02-12 0 0.710 0.700 0.710 0.700 0.720 712,500 501,925 0.7045 0.665 0.656 0.665 0.656 0.675 760,451 0.6600 0.00%
2026-02-11 0 0.710 0.700 0.720 0.700 0.710 424,500 299,065 0.7045 0.665 0.656 0.675 0.656 0.665 453,069 0.6601 0.00%
2026-02-10 0 0.710 0.700 0.710 0.690 0.710 542,500 379,410 0.6994 0.665 0.656 0.665 0.646 0.665 579,010 0.6553 1.43%
2026-02-09 0 0.700 0.690 0.700 0.690 0.700 349,000 241,260 0.6913 0.656 0.646 0.656 0.646 0.656 372,488 0.6477 0.00%
2026-02-06 0 0.700 0.690 0.700 0.690 0.700 219,000 151,240 0.6906 0.656 0.646 0.656 0.646 0.656 233,739 0.6470 0.00%
2026-02-05 0 0.700 0.690 0.700 0.690 0.700 359,000 250,070 0.6966 0.656 0.646 0.656 0.646 0.656 383,161 0.6527 0.00%
2026-02-04 0 0.700 0.690 0.700 0.690 0.700 939,500 648,340 0.6901 0.656 0.646 0.656 0.646 0.656 1,002,729 0.6466 0.00%
2026-02-03 0 0.700 0.690 0.700 0.690 0.700 109,500 76,600 0.6995 0.656 0.646 0.656 0.646 0.656 116,869 0.6554 1.45%
2026-02-02 0 0.690 0.690 0.700 0.690 0.710 870,500 608,960 0.6996 0.646 0.646 0.656 0.646 0.665 929,085 0.6554 -2.82%
2026-01-30 0 0.710 0.700 0.710 0.690 0.710 323,000 224,730 0.6958 0.665 0.656 0.665 0.646 0.665 344,738 0.6519 1.43%
2026-01-29 0 0.700 0.700 0.710 0.690 0.710 677,000 473,820 0.6999 0.656 0.656 0.665 0.646 0.665 722,562 0.6557 0.00%
2026-01-28 0 0.700 0.690 0.700 0.690 0.710 2,588,500 1,803,890 0.6969 0.656 0.646 0.656 0.646 0.665 2,762,707 0.6529 1.45%
2026-01-27 0 0.690 0.690 0.700 0.690 0.700 67,000 46,675 0.6966 0.646 0.646 0.656 0.646 0.656 71,509 0.6527 -1.43%
2026-01-26 0 0.700 0.690 0.700 0.680 0.700 689,500 475,250 0.6893 0.656 0.646 0.656 0.637 0.656 735,904 0.6458 2.94%
2026-01-23 0 0.680 0.680 0.700 0.680 0.700 597,500 412,180 0.6898 0.637 0.637 0.656 0.637 0.656 637,712 0.6463 -1.45%
2026-01-22 0 0.690 0.690 0.700 0.690 0.700 702,500 484,845 0.6902 0.646 0.646 0.656 0.646 0.656 749,778 0.6467 -1.43%
2026-01-21 0 0.700 0.680 0.700 0.690 0.700 264,000 182,410 0.6909 0.656 0.637 0.656 0.646 0.656 281,767 0.6474 1.45%
2026-01-20 0 0.690 0.690 0.700 0.680 0.700 374,500 259,370 0.6926 0.646 0.646 0.656 0.637 0.656 399,704 0.6489 0.00%
2026-01-19 0 0.690 0.680 0.690 0.680 0.700 289,000 198,255 0.6860 0.646 0.637 0.646 0.637 0.656 308,450 0.6427 1.47%
2026-01-16 0 0.680 0.690 0.700 0.680 0.700 440,000 302,760 0.6881 0.637 0.646 0.656 0.637 0.656 469,612 0.6447 -2.86%
2026-01-15 0 0.700 0.690 0.700 0.690 0.700 215,000 148,835 0.6923 0.656 0.646 0.656 0.646 0.656 229,470 0.6486 1.45%
2026-01-14 0 0.690 0.690 0.700 0.690 0.700 170,000 118,435 0.6967 0.646 0.646 0.656 0.646 0.656 181,441 0.6527 -1.43%
2026-01-13 0 0.700 0.690 0.700 0.680 0.700 594,500 410,845 0.6911 0.656 0.646 0.656 0.637 0.656 634,510 0.6475 2.94%
2026-01-12 0 0.680 0.680 0.690 0.670 0.680 473,000 321,440 0.6796 0.637 0.637 0.646 0.628 0.637 504,833 0.6367 1.49%
2026-01-09 0 0.670 0.670 0.680 0.660 0.670 197,500 132,315 0.6699 0.628 0.628 0.637 0.618 0.628 210,792 0.6277 -1.47%
2026-01-08 0 0.680 0.670 0.680 0.670 0.680 473,500 318,280 0.6722 0.637 0.628 0.637 0.628 0.637 505,367 0.6298 0.00%
2026-01-07 0 0.680 0.670 0.680 0.670 0.680 629,500 428,000 0.6799 0.637 0.628 0.637 0.628 0.637 671,866 0.6370 0.00%
2026-01-06 0 0.680 0.660 0.680 0.670 0.680 732,000 496,335 0.6781 0.637 0.618 0.637 0.628 0.637 781,264 0.6353 3.03%
2026-01-05 0 0.660 0.660 0.670 0.660 0.670 597,500 400,010 0.6695 0.618 0.618 0.628 0.618 0.628 637,712 0.6273 -1.49%
2026-01-02 0 0.670 0.670 0.680 0.650 0.680 1,125,500 752,655 0.6687 0.628 0.628 0.637 0.609 0.637 1,201,247 0.6266 0.00%
2025-12-31 0 0.670 0.660 0.670 0.660 0.670 262,500 173,305 0.6602 0.628 0.618 0.628 0.618 0.628 280,166 0.6186 0.00%
2025-12-30 0 0.670 0.660 0.670 0.650 0.670 906,000 599,100 0.6613 0.628 0.618 0.628 0.609 0.628 966,974 0.6196 0.00%
2025-12-29 0 0.670 0.660 0.670 0.650 0.670 1,516,500 1,006,355 0.6636 0.628 0.618 0.628 0.609 0.628 1,618,561 0.6218 0.00%
2025-12-24 0 0.670 0.660 0.670 0.660 0.660 184,712 121,906 0.6600 0.628 0.618 0.628 0.618 0.618 197,143 0.6184 0.00%
2025-12-23 0 0.670 0.660 0.670 0.650 0.670 142,500 94,245 0.6614 0.628 0.618 0.628 0.609 0.628 152,090 0.6197 0.00%
2025-12-22 0 0.670 0.660 0.670 0.660 0.670 435,250 287,277 0.6600 0.628 0.618 0.628 0.618 0.628 464,542 0.6184 0.00%
2025-12-19 0 0.670 0.650 0.670 0.650 0.670 1,038,500 684,150 0.6588 0.628 0.609 0.628 0.609 0.628 1,108,391 0.6172 0.00%
2025-12-18 0 0.670 0.650 0.670 0.650 0.670 214,000 141,255 0.6601 0.628 0.609 0.628 0.609 0.628 228,402 0.6184 0.00%
2025-12-17 0 0.670 0.660 0.670 0.650 0.680 1,412,500 930,030 0.6584 0.628 0.618 0.628 0.609 0.637 1,507,562 0.6169 0.00%
2025-12-16 0 0.670 0.660 0.680 0.660 0.670 245,500 164,270 0.6691 0.628 0.618 0.637 0.618 0.628 262,022 0.6269 -1.47%
2025-12-15 0 0.680 0.670 0.680 0.670 0.680 107,000 72,160 0.6744 0.637 0.628 0.637 0.628 0.637 114,201 0.6319 1.49%
2025-12-12 0 0.670 0.670 0.680 0.660 0.670 412,000 275,810 0.6694 0.628 0.628 0.637 0.618 0.628 439,728 0.6272 0.00%
2025-12-11 0 0.670 0.660 0.670 0.670 0.680 2,384,000 1,603,945 0.6728 0.628 0.618 0.628 0.628 0.637 2,544,444 0.6304 -1.47%
2025-12-10 0 0.680 0.670 0.680 0.670 0.680 736,000 497,405 0.6758 0.637 0.628 0.637 0.628 0.637 785,533 0.6332 0.00%
2025-12-09 0 0.680 0.670 0.680 0.670 0.680 2,606,000 1,772,005 0.6800 0.637 0.628 0.637 0.628 0.637 2,781,385 0.6371 -1.45%
2025-12-08 0 0.690 0.680 0.690 0.680 0.690 693,500 474,645 0.6844 0.646 0.637 0.646 0.637 0.646 740,173 0.6413 0.00%
2025-12-05 0 0.690 0.680 0.690 0.680 0.700 442,500 304,135 0.6873 0.646 0.637 0.646 0.637 0.656 472,280 0.6440 0.00%
2025-12-04 0 0.690 0.690 0.700 0.690 0.700 200,500 138,465 0.6906 0.646 0.646 0.656 0.646 0.656 213,994 0.6471 0.00%
2025-12-03 0 0.690 0.690 0.700 0.690 0.700 1,077,000 747,130 0.6937 0.646 0.646 0.656 0.646 0.656 1,149,482 0.6500 0.00%
2025-12-02 0 0.690 0.690 0.700 0.690 0.700 869,000 600,110 0.6906 0.646 0.646 0.656 0.646 0.656 927,484 0.6470 0.00%
2025-12-01 0 0.690 0.690 0.700 0.690 0.700 412,500 285,665 0.6925 0.646 0.646 0.656 0.646 0.656 440,261 0.6489 0.00%
2025-11-28 0 0.690 0.690 0.700 0.690 0.700 62,500 43,600 0.6976 0.646 0.646 0.656 0.646 0.656 66,706 0.6536 0.00%
2025-11-27 0 0.690 0.690 0.700 0.690 0.700 1,879,000 1,306,730 0.6954 0.646 0.646 0.656 0.646 0.656 2,005,457 0.6516 0.00%
2025-11-26 0 0.690 0.690 0.700 0.690 0.690 88,000 60,720 0.6900 0.646 0.646 0.656 0.646 0.646 93,922 0.6465 -1.43%
2025-11-25 0 0.700 0.690 0.700 0.690 0.700 915,500 635,095 0.6937 0.656 0.646 0.656 0.646 0.656 977,113 0.6500 0.00%
2025-11-24 0 0.700 0.690 0.700 0.690 0.700 708,000 492,250 0.6953 0.656 0.646 0.656 0.646 0.656 755,649 0.6514 0.00%
2025-11-21 0 0.700 0.690 0.700 0.690 0.710 417,000 287,925 0.6905 0.656 0.646 0.656 0.646 0.665 445,064 0.6469 1.45%
2025-11-20 0 0.690 0.690 0.700 0.690 0.710 437,500 306,230 0.7000 0.646 0.646 0.656 0.646 0.665 466,944 0.6558 -2.82%
2025-11-19 0 0.710 0.700 0.710 0.690 0.710 793,500 553,665 0.6978 0.665 0.656 0.665 0.646 0.665 846,903 0.6538 0.00%
2025-11-18 0 0.710 0.700 0.710 0.700 0.710 1,030,000 725,965 0.7048 0.665 0.656 0.665 0.656 0.665 1,099,319 0.6604 1.43%
2025-11-17 0 0.700 0.700 0.710 0.700 0.710 1,260,000 884,895 0.7023 0.656 0.656 0.665 0.656 0.665 1,344,798 0.6580 0.00%
2025-11-14 0 0.700 0.700 0.710 0.690 0.710 78,000 54,715 0.7015 0.656 0.656 0.665 0.646 0.665 83,249 0.6572 0.00%
2025-11-13 0 0.700 0.690 0.700 0.690 0.710 564,000 392,705 0.6963 0.656 0.646 0.656 0.646 0.665 601,957 0.6524 0.00%
2025-11-12 0 0.700 0.700 0.710 0.690 0.700 1,306,500 913,495 0.6992 0.656 0.656 0.665 0.646 0.656 1,394,428 0.6551 1.45%
2025-11-11 0 0.690 0.690 0.700 0.690 0.700 480,000 331,260 0.6901 0.646 0.646 0.656 0.646 0.656 512,304 0.6466 0.00%
2025-11-10 0 0.690 0.690 0.700 0.680 0.700 641,500 445,755 0.6949 0.646 0.646 0.656 0.637 0.656 684,673 0.6510 0.00%
2025-11-07 0 0.690 0.690 0.700 0.680 0.700 818,500 564,830 0.6901 0.646 0.646 0.656 0.637 0.656 873,585 0.6466 -1.43%
2025-11-06 0 0.700 0.690 0.700 0.690 0.700 275,000 190,585 0.6930 0.656 0.646 0.656 0.646 0.656 293,508 0.6493 1.45%
2025-11-05 0 0.690 0.690 0.700 0.680 0.700 883,500 608,460 0.6887 0.646 0.646 0.656 0.637 0.656 942,960 0.6453 1.47%
2025-11-04 0 0.680 0.680 0.700 0.680 0.710 1,697,000 1,178,070 0.6942 0.637 0.637 0.656 0.637 0.665 1,811,209 0.6504 -1.45%
2025-11-03 0 0.690 0.690 0.700 0.690 0.700 371,000 259,630 0.6998 0.646 0.646 0.656 0.646 0.656 395,968 0.6557 0.00%
2025-10-31 0 0.690 0.690 0.700 0.690 0.700 1,245,500 865,560 0.6949 0.646 0.646 0.656 0.646 0.656 1,329,323 0.6511 0.00%
2025-10-30 0 0.690 0.690 0.700 0.690 0.700 1,439,000 1,001,620 0.6961 0.646 0.646 0.656 0.646 0.656 1,535,845 0.6522 -2.82%
2025-10-28 0 0.710 0.690 0.710 0.690 0.710 151,500 106,025 0.6998 0.665 0.646 0.665 0.646 0.665 161,696 0.6557 1.43%
2025-10-27 0 0.700 0.690 0.710 0.700 0.700 165,000 115,500 0.7000 0.656 0.646 0.665 0.656 0.656 176,105 0.6559 0.00%
2025-10-24 0 0.700 0.700 0.710 0.700 0.700 226,000 158,200 0.7000 0.656 0.656 0.665 0.656 0.656 241,210 0.6559 1.45%
2025-10-23 0 0.690 0.690 0.710 0.690 0.710 623,000 437,060 0.7015 0.646 0.646 0.665 0.646 0.665 664,928 0.6573 -1.43%
2025-10-22 0 0.700 0.700 0.710 0.700 0.710 67,500 47,370 0.7018 0.656 0.656 0.665 0.656 0.665 72,043 0.6575 0.00%
2025-10-21 0 0.700 0.700 0.710 0.700 0.710 268,500 190,250 0.7086 0.656 0.656 0.665 0.656 0.665 286,570 0.6639 1.45%
2025-10-20 0 0.690 0.690 0.710 0.690 0.710 546,000 381,805 0.6993 0.646 0.646 0.665 0.646 0.665 582,746 0.6552 -2.82%
2025-10-17 0 0.710 0.700 0.710 0.700 0.710 451,500 316,410 0.7008 0.665 0.656 0.665 0.656 0.665 481,886 0.6566 1.43%
2025-10-16 0 0.700 0.700 0.710 0.700 0.720 761,500 538,635 0.7073 0.656 0.656 0.665 0.656 0.675 812,749 0.6627 0.00%
2025-10-15 0 0.700 0.700 0.710 0.690 0.700 360,000 250,480 0.6958 0.656 0.656 0.665 0.646 0.656 384,228 0.6519 0.00%
2025-10-14 0 0.700 0.700 0.710 0.690 0.700 1,233,500 862,405 0.6992 0.656 0.656 0.665 0.646 0.656 1,316,515 0.6551 1.45%
2025-10-13 0 0.690 0.690 0.700 0.690 0.700 2,384,000 1,660,135 0.6964 0.646 0.646 0.656 0.646 0.656 2,544,444 0.6525 -1.43%
2025-10-10 0 0.700 0.700 0.720 0.700 0.720 842,500 598,740 0.7107 0.656 0.656 0.675 0.656 0.675 899,201 0.6659 -2.78%
2025-10-09 0 0.720 0.700 0.720 0.700 0.720 2,132,000 1,511,930 0.7092 0.675 0.656 0.675 0.656 0.675 2,275,484 0.6644 1.41%
2025-10-08 0 0.710 0.700 0.710 0.700 0.710 266,000 187,425 0.7046 0.665 0.656 0.665 0.656 0.665 283,902 0.6602 0.00%
2025-10-06 0 0.710 0.700 0.710 0.700 0.710 2,525,000 1,773,050 0.7022 0.665 0.656 0.665 0.656 0.665 2,694,933 0.6579 0.00%
2025-10-03 0 0.710 0.710 0.720 0.710 0.720 460,000 330,245 0.7179 0.665 0.665 0.675 0.665 0.675 490,958 0.6727 -1.39%
2025-10-02 0 0.720 0.720 0.730 0.700 0.730 2,902,000 2,054,595 0.7080 0.675 0.675 0.684 0.656 0.684 3,097,306 0.6633 0.00%
2025-09-30 0 0.720 0.710 0.720 0.700 0.720 702,500 500,050 0.7118 0.675 0.665 0.675 0.656 0.675 749,778 0.6669 1.41%
2025-09-29 0 0.710 0.710 0.720 0.700 0.720 792,000 562,900 0.7107 0.665 0.665 0.675 0.656 0.675 845,302 0.6659 0.00%
2025-09-26 0 0.710 0.710 0.720 0.700 0.710 1,468,500 1,041,275 0.7091 0.665 0.665 0.675 0.656 0.665 1,567,331 0.6644 -1.39%
2025-09-25 0 0.720 0.710 0.720 0.700 0.720 2,266,000 1,604,250 0.7080 0.675 0.665 0.675 0.656 0.675 2,418,503 0.6633 0.00%
2025-09-24 0 0.720 0.710 0.720 0.710 0.720 1,123,501 806,385 0.7177 0.675 0.665 0.675 0.665 0.675 1,199,113 0.6725 1.41%
2025-09-23 0 0.710 0.700 0.710 0.700 0.720 641,500 455,210 0.7096 0.665 0.656 0.665 0.656 0.675 684,673 0.6649 0.00%
2025-09-22 0 0.710 0.710 0.720 0.710 0.720 1,173,000 835,275 0.7121 0.665 0.665 0.675 0.665 0.675 1,251,943 0.6672 -1.39%
2025-09-19 0 0.720 0.710 0.720 0.710 0.730 2,289,000 1,646,300 0.7192 0.675 0.665 0.675 0.665 0.684 2,443,050 0.6739 0.00%
2025-09-18 0 0.720 0.720 0.730 0.720 0.730 2,635,500 1,899,875 0.7209 0.675 0.675 0.684 0.675 0.684 2,812,870 0.6754 -1.37%
2025-09-17 0 0.730 0.730 0.740 0.720 0.740 1,079,500 790,405 0.7322 0.684 0.684 0.693 0.675 0.693 1,152,151 0.6860 -1.35%
2025-09-16 0 0.740 0.730 0.740 0.730 0.750 1,733,500 1,272,170 0.7339 0.693 0.684 0.693 0.684 0.703 1,850,165 0.6876 0.00%
2025-09-15 0 0.740 0.740 0.750 0.740 0.760 589,000 438,890 0.7451 0.693 0.693 0.703 0.693 0.712 628,640 0.6982 0.00%
2025-09-12 0 0.740 0.740 0.750 0.730 0.760 1,823,000 1,355,515 0.7436 0.693 0.693 0.703 0.684 0.712 1,945,689 0.6967 -1.33%
2025-09-11 0 0.750 0.730 0.750 0.730 0.760 724,000 534,685 0.7385 0.703 0.684 0.703 0.684 0.712 772,725 0.6919 1.35%
2025-09-10 0 0.740 0.740 0.750 0.720 0.750 2,239,001 1,647,725 0.7359 0.693 0.693 0.703 0.675 0.703 2,389,687 0.6895 0.00%
2025-09-09 0 0.740 0.730 0.740 0.720 0.740 1,353,000 989,745 0.7315 0.693 0.684 0.693 0.675 0.693 1,444,057 0.6854 2.78%
2025-09-08 0 0.720 0.720 0.730 0.710 0.730 1,077,500 780,095 0.7240 0.675 0.675 0.684 0.665 0.684 1,150,016 0.6783 0.00%
2025-09-05 0 0.720 0.710 0.720 0.710 0.720 1,017,000 725,165 0.7130 0.675 0.665 0.675 0.665 0.675 1,085,444 0.6681 0.00%
2025-09-04 0 0.720 0.710 0.720 0.710 0.730 1,066,500 763,030 0.7155 0.675 0.665 0.675 0.665 0.684 1,138,276 0.6703 0.00%
2025-09-03 0 0.720 0.710 0.720 0.720 0.730 1,535,000 1,106,375 0.7208 0.675 0.665 0.675 0.675 0.684 1,638,306 0.6753 -1.37%
2025-09-02 0 0.730 0.730 0.740 0.720 0.740 1,974,000 1,442,285 0.7306 0.684 0.684 0.693 0.675 0.693 2,106,851 0.6846 0.00%
2025-09-01 0 0.730 0.730 0.740 0.720 0.760 3,970,000 2,930,505 0.7382 0.684 0.684 0.693 0.675 0.712 4,237,182 0.6916 -3.95%
2025-08-29 0 0.760 0.760 0.770 0.750 0.770 1,157,000 881,930 0.7623 0.712 0.712 0.721 0.703 0.721 1,234,866 0.7142 0.00%
2025-08-28 0 0.760 0.760 0.770 0.750 0.770 2,361,000 1,782,935 0.7552 0.712 0.712 0.721 0.703 0.721 2,519,896 0.7075 0.00%
2025-08-27 0 0.760 0.750 0.760 0.750 0.770 2,336,000 1,777,570 0.7609 0.712 0.703 0.712 0.703 0.721 2,493,214 0.7130 0.00%
2025-08-26 0 0.760 0.760 0.770 0.760 0.780 1,384,500 1,064,750 0.7691 0.712 0.712 0.721 0.712 0.731 1,477,677 0.7206 -2.56%
2025-08-25 0 0.780 0.770 0.780 0.760 0.780 2,294,000 1,755,585 0.7653 0.731 0.721 0.731 0.712 0.731 2,448,387 0.7170 2.63%
2025-08-22 0 0.760 0.760 0.770 0.750 0.770 1,607,000 1,219,480 0.7589 0.712 0.712 0.721 0.703 0.721 1,715,152 0.7110 1.33%
2025-08-21 0 0.750 0.740 0.760 0.740 0.750 2,114,000 1,585,110 0.7498 0.703 0.693 0.712 0.693 0.703 2,256,273 0.7025 0.00%
2025-08-20 0 0.750 0.740 0.750 0.730 0.750 1,647,500 1,225,515 0.7439 0.703 0.693 0.703 0.684 0.703 1,758,377 0.6970 1.35%
2025-08-19 0 0.740 0.740 0.750 0.740 0.750 3,691,500 2,754,385 0.7461 0.693 0.693 0.703 0.693 0.703 3,939,939 0.6991 -1.33%
2025-08-18 0 0.750 0.740 0.750 0.730 0.750 3,653,500 2,707,850 0.7412 0.703 0.693 0.703 0.684 0.703 3,899,382 0.6944 1.35%
2025-08-15 0 0.740 0.730 0.740 0.730 0.750 5,860,000 4,342,265 0.7410 0.693 0.684 0.693 0.684 0.703 6,254,380 0.6943 -2.63%
2025-08-14 0 0.760 0.750 0.760 0.740 0.770 4,870,500 3,687,915 0.7572 0.712 0.703 0.712 0.693 0.721 5,198,286 0.7094 1.33%
2025-08-13 0 0.750 0.750 0.760 0.750 0.760 2,261,086 1,701,431 0.7525 0.703 0.703 0.712 0.703 0.712 2,413,258 0.7050 0.00%
2025-08-12 0 0.750 0.750 0.760 0.750 0.760 2,004,500 1,508,775 0.7527 0.703 0.703 0.712 0.703 0.712 2,139,404 0.7052 -1.32%
2025-08-11 0 0.760 0.750 0.760 0.740 0.760 2,724,000 2,025,550 0.7436 0.712 0.703 0.712 0.693 0.712 2,907,326 0.6967 2.70%
2025-08-08 0 0.740 0.740 0.750 0.740 0.760 2,774,500 2,079,865 0.7496 0.693 0.693 0.703 0.693 0.712 2,961,225 0.7024 -1.33%
2025-08-07 0 0.750 0.750 0.760 0.730 0.760 4,756,500 3,536,820 0.7436 0.703 0.703 0.712 0.684 0.712 5,076,614 0.6967 1.35%
2025-08-06 0 0.740 0.740 0.750 0.730 0.750 1,321,000 973,025 0.7366 0.693 0.693 0.703 0.684 0.703 1,409,904 0.6901 1.37%
2025-08-05 0 0.730 0.730 0.740 0.690 0.740 9,929,000 7,078,670 0.7129 0.684 0.684 0.693 0.646 0.693 10,597,225 0.6680 4.29%
2025-08-04 0 0.700 0.690 0.700 0.690 0.700 2,696,500 1,886,830 0.6997 0.656 0.646 0.656 0.646 0.656 2,877,975 0.6556 0.00%
2025-08-01 0 0.700 0.690 0.700 0.690 0.720 33,206,000 23,056,285 0.6943 0.656 0.646 0.656 0.646 0.675 35,440,775 0.6506 1.45%
2025-07-31 0 0.690 0.690 0.700 0.690 0.730 13,675,000 9,629,245 0.7041 0.646 0.646 0.656 0.646 0.684 14,595,332 0.6597 -5.48%
2025-07-30 0 0.730 0.720 0.730 0.720 0.740 11,606,000 8,428,610 0.7262 0.684 0.675 0.684 0.675 0.693 12,387,088 0.6804 1.39%
2025-07-29 0 0.720 0.710 0.720 0.720 0.740 6,684,500 4,859,835 0.7270 0.675 0.665 0.675 0.675 0.693 7,134,369 0.6812 -1.37%
2025-07-28 0 0.730 0.720 0.730 0.720 0.750 12,362,000 9,081,710 0.7346 0.684 0.675 0.684 0.675 0.703 13,193,967 0.6883 0.00%
2025-07-25 0 0.730 0.720 0.730 0.720 0.760 12,340,500 8,994,475 0.7289 0.684 0.675 0.684 0.675 0.712 13,171,020 0.6829 -2.67%
2025-07-24 0 0.750 0.740 0.750 0.750 0.770 17,022,000 12,846,375 0.7547 0.703 0.693 0.703 0.703 0.721 18,167,586 0.7071 0.00%
2025-07-23 0 0.750 0.750 0.760 0.750 0.770 12,732,500 9,716,755 0.7631 0.703 0.703 0.712 0.703 0.721 13,589,402 0.7150 -2.60%
2025-07-22 0 0.770 0.760 0.770 0.760 0.790 18,975,500 14,613,125 0.7701 0.721 0.712 0.721 0.712 0.740 20,252,558 0.7215 -3.75%
2025-07-21 0 0.800 0.790 0.800 0.780 0.810 8,808,500 6,957,365 0.7898 0.750 0.740 0.750 0.731 0.759 9,401,315 0.7400 0.00%
2025-07-18 0 0.800 0.790 0.800 0.780 0.830 6,910,000 5,518,275 0.7986 0.750 0.740 0.750 0.731 0.778 7,375,045 0.7482 -3.61%
2025-07-17 0 0.830 0.820 0.830 0.820 0.850 7,905,500 5,736,895 0.7257 0.778 0.768 0.778 0.768 0.796 8,437,543 0.6799 -2.35%
2025-07-16 0 0.850 0.840 0.850 0.830 0.860 1,093,000 921,780 0.8433 0.796 0.787 0.796 0.778 0.806 1,166,559 0.7902 0.00%
2025-07-15 0 0.850 0.850 0.860 0.850 0.870 3,576,000 3,100,205 0.8669 0.796 0.796 0.806 0.796 0.815 3,816,666 0.8123 -2.30%
2025-07-14 0 0.870 0.860 0.870 0.860 0.870 1,865,500 1,619,720 0.8682 0.815 0.806 0.815 0.806 0.815 1,991,049 0.8135 1.35%
2025-07-11 0 0.900 0.900 0.910 0.890 0.910 10,350,500 9,331,920 0.9016 0.804 0.804 0.813 0.795 0.813 11,582,821 0.8057 0.00%
2025-07-10 0 0.900 0.890 0.900 0.880 0.900 6,835,000 6,098,765 0.8923 0.804 0.795 0.804 0.786 0.804 7,648,769 0.7974 2.27%
2025-07-09 0 0.880 0.870 0.890 0.870 0.880 4,460,500 3,918,340 0.8785 0.786 0.777 0.795 0.777 0.786 4,991,563 0.7850 1.15%
2025-07-08 0 0.870 0.870 0.880 0.850 0.880 4,706,000 4,089,870 0.8691 0.777 0.777 0.786 0.760 0.786 5,266,292 0.7766 2.35%
2025-07-07 0 0.850 0.850 0.860 0.830 0.860 1,987,000 1,688,450 0.8497 0.760 0.760 0.769 0.742 0.769 2,223,570 0.7593 -1.16%
2025-07-04 0 0.860 0.840 0.860 0.840 0.860 1,402,000 1,192,610 0.8506 0.769 0.751 0.769 0.751 0.769 1,568,921 0.7601 2.38%
2025-07-03 0 0.840 0.830 0.850 0.820 0.850 1,801,000 1,503,510 0.8348 0.751 0.742 0.760 0.733 0.760 2,015,425 0.7460 -1.18%
2025-07-02 0 0.850 0.840 0.860 0.840 0.860 726,500 619,305 0.8525 0.760 0.751 0.769 0.751 0.769 812,996 0.7618 -1.16%
2025-06-30 0 0.860 0.840 0.860 0.840 0.900 1,161,000 990,530 0.8532 0.769 0.751 0.769 0.751 0.804 1,299,228 0.7624 -2.27%
2025-06-27 0 0.880 0.870 0.880 0.840 0.880 2,290,500 1,967,955 0.8592 0.786 0.777 0.786 0.751 0.786 2,563,205 0.7678 3.53%
2025-06-26 0 0.850 0.840 0.860 0.850 0.860 2,897,000 2,467,105 0.8516 0.760 0.751 0.769 0.760 0.769 3,241,914 0.7610 -1.16%
2025-06-25 0 0.860 0.850 0.860 0.840 0.860 1,997,000 1,699,185 0.8509 0.769 0.760 0.769 0.751 0.769 2,234,761 0.7603 2.38%
2025-06-24 0 0.840 0.830 0.860 0.820 0.870 1,206,000 1,029,530 0.8537 0.751 0.742 0.769 0.733 0.777 1,349,585 0.7628 2.44%
2025-06-23 0 0.820 0.820 0.830 0.810 0.840 1,617,500 1,328,410 0.8213 0.733 0.733 0.742 0.724 0.751 1,810,078 0.7339 1.23%
2025-06-20 0 0.810 0.800 0.820 0.800 0.820 504,500 409,445 0.8116 0.724 0.715 0.733 0.715 0.733 564,565 0.7252 0.00%
2025-06-19 0 0.810 0.800 0.820 0.810 0.830 485,500 397,630 0.8190 0.724 0.715 0.733 0.724 0.742 543,303 0.7319 -2.41%
2025-06-18 0 0.830 0.820 0.830 0.830 0.870 1,375,000 1,158,190 0.8423 0.742 0.733 0.742 0.742 0.777 1,538,706 0.7527 -4.60%
2025-06-17 0 0.870 0.860 0.870 0.870 0.900 91,500 80,625 0.8811 0.777 0.769 0.777 0.777 0.804 102,394 0.7874 -3.33%
2025-06-16 0 0.900 0.890 0.900 0.890 0.910 263,500 236,800 0.8987 0.804 0.795 0.804 0.795 0.813 294,872 0.8031 0.00%
2025-06-13 0 0.900 0.890 0.900 0.890 0.920 388,000 352,045 0.9073 0.804 0.795 0.804 0.795 0.822 434,195 0.8108 0.00%
2025-06-12 0 0.900 0.890 0.900 0.900 0.920 625,000 568,475 0.9096 0.804 0.795 0.804 0.804 0.822 699,412 0.8128 -2.17%
2025-06-11 0 0.920 0.900 0.920 0.870 0.920 152,000 136,170 0.8959 0.822 0.804 0.822 0.777 0.822 170,097 0.8005 3.37%
2025-06-10 0 0.890 0.880 0.890 0.860 0.900 947,000 838,435 0.8854 0.795 0.786 0.795 0.769 0.804 1,059,749 0.7912 2.30%
2025-06-09 0 0.870 0.860 0.880 0.840 0.890 1,113,500 969,875 0.8710 0.777 0.769 0.786 0.751 0.795 1,246,072 0.7783 4.82%
2025-06-06 0 0.830 0.820 0.830 0.800 0.850 281,000 236,115 0.8403 0.742 0.733 0.742 0.715 0.760 314,456 0.7509 3.75%
2025-06-05 0 0.800 0.800 0.820 0.790 0.800 104,000 82,600 0.7942 0.715 0.715 0.733 0.706 0.715 116,382 0.7097 0.00%
2025-06-04 0 0.800 0.800 0.820 0.790 0.810 402,500 322,060 0.8001 0.715 0.715 0.733 0.706 0.724 450,421 0.7150 1.27%
2025-06-03 0 0.790 0.790 0.810 0.780 0.810 58,500 46,705 0.7984 0.706 0.706 0.724 0.697 0.724 65,465 0.7134 1.28%
2025-06-02 0 0.780 0.780 0.800 0.770 0.810 333,000 260,820 0.7832 0.697 0.697 0.715 0.688 0.724 372,647 0.6999 -1.27%
2025-05-30 0 0.790 0.790 0.810 0.790 0.820 4,500 3,570 0.7933 0.706 0.706 0.724 0.706 0.733 5,036 0.7089 0.00%
2025-05-29 0 0.790 0.790 0.810 0.790 0.790 5,000 3,950 0.7900 0.706 0.706 0.724 0.706 0.706 5,595 0.7060 -2.47%
2025-05-28 0 0.810 0.790 0.810 0.790 0.830 25,500 20,580 0.8071 0.724 0.706 0.724 0.706 0.742 28,536 0.7212 0.00%
2025-05-27 0 0.810 0.810 0.820 0.790 0.830 210,000 170,400 0.8114 0.724 0.724 0.733 0.706 0.742 235,002 0.7251 -1.22%
2025-05-26 0 0.820 0.810 0.830 0.810 0.830 149,500 121,895 0.8154 0.733 0.724 0.742 0.724 0.742 167,299 0.7286 2.50%
2025-05-23 0 0.800 0.790 0.800 0.800 0.810 464,000 372,890 0.8036 0.715 0.706 0.715 0.715 0.724 519,243 0.7181 0.00%
2025-05-22 0 0.800 0.800 0.840 0.800 0.800 35,000 28,000 0.8000 0.715 0.715 0.751 0.715 0.715 39,167 0.7149 0.00%
2025-05-21 0 0.800 0.800 0.820 0.780 0.830 233,000 191,840 0.8233 0.715 0.715 0.733 0.697 0.742 260,741 0.7357 -2.44%
2025-05-20 0 0.820 0.810 0.820 0.800 0.820 244,500 196,380 0.8032 0.733 0.724 0.733 0.715 0.733 273,610 0.7177 3.80%
2025-05-19 0 0.790 0.780 0.800 0.770 0.840 309,500 247,715 0.8004 0.706 0.697 0.715 0.688 0.751 346,349 0.7152 -1.25%
2025-05-16 0 0.800 0.790 0.800 0.790 0.800 354,500 283,110 0.7986 0.715 0.706 0.715 0.706 0.715 396,706 0.7137 0.00%
2025-05-15 0 0.800 0.790 0.830 0.780 0.800 230,500 184,010 0.7983 0.715 0.706 0.742 0.697 0.715 257,943 0.7134 0.00%
2025-05-14 0 0.800 0.800 0.810 0.780 0.810 705,500 560,805 0.7949 0.715 0.715 0.724 0.697 0.724 789,496 0.7103 2.56%
2025-05-13 0 0.780 0.750 0.790 0.750 0.790 223,500 172,645 0.7725 0.697 0.670 0.706 0.670 0.706 250,110 0.6903 4.00%
2025-05-12 0 0.750 0.750 0.790 0.750 0.750 12,500 9,375 0.7500 0.670 0.670 0.706 0.670 0.670 13,988 0.6702 0.00%
2025-05-09 0 0.750 0.750 0.780 0.750 0.810 180,000 142,825 0.7935 0.670 0.670 0.697 0.670 0.724 201,431 0.7091 -1.32%
2025-05-08 0 0.760 0.760 0.790 - - 0 0 - 0.679 0.679 0.706 - - 0 - 0.00%
2025-05-07 0 0.760 0.750 0.790 - - 0 0 - 0.679 0.670 0.706 - - 0 - 0.00%
2025-05-06 0 0.760 0.760 0.780 0.740 0.740 15,000 11,100 0.7400 0.679 0.679 0.697 0.661 0.661 16,786 0.6613 2.70%
2025-05-02 0 0.740 0.740 0.790 0.740 0.760 109,000 82,410 0.7561 0.661 0.661 0.706 0.661 0.679 121,977 0.6756 0.00%
2025-04-30 0 0.740 0.740 0.760 0.740 0.740 123,500 91,390 0.7400 0.661 0.661 0.679 0.661 0.661 138,204 0.6613 -1.33%
2025-04-29 0 0.750 0.750 0.790 0.750 0.780 24,500 18,975 0.7745 0.670 0.670 0.706 0.670 0.697 27,417 0.6921 -5.06%
2025-04-28 0 0.790 0.750 0.800 0.750 0.790 160,500 123,235 0.7678 0.706 0.670 0.715 0.670 0.706 179,609 0.6861 5.33%
2025-04-25 0 0.750 0.750 0.800 0.750 0.760 19,000 14,395 0.7576 0.670 0.670 0.715 0.670 0.679 21,262 0.6770 -1.32%
2025-04-24 0 0.760 0.730 0.760 0.720 0.760 246,500 182,450 0.7402 0.679 0.652 0.679 0.643 0.679 275,848 0.6614 4.11%
2025-04-23 0 0.730 0.730 0.750 0.730 0.750 46,500 34,085 0.7330 0.652 0.652 0.670 0.652 0.670 52,036 0.6550 1.39%
2025-04-22 0 0.720 0.720 0.740 0.720 0.730 119,000 85,995 0.7226 0.643 0.643 0.661 0.643 0.652 133,168 0.6458 -2.70%
2025-04-17 0 0.740 0.740 0.750 - - 0 0 - 0.661 0.661 0.670 - - 0 - 1.37%
2025-04-16 0 0.730 0.720 0.730 0.730 0.740 131,500 96,025 0.7302 0.652 0.643 0.652 0.652 0.661 147,156 0.6525 0.00%
2025-04-15 0 0.730 0.730 0.750 0.730 0.740 214,000 157,325 0.7352 0.652 0.652 0.670 0.652 0.661 239,479 0.6569 0.00%
2025-04-14 0 0.730 0.730 0.750 0.730 0.760 64,000 48,530 0.7583 0.652 0.652 0.670 0.652 0.679 71,620 0.6776 0.00%
2025-04-11 0 0.730 0.730 0.750 0.710 0.740 58,500 43,105 0.7368 0.652 0.652 0.670 0.634 0.661 65,465 0.6584 0.00%
2025-04-10 0 0.730 0.700 0.760 - - 0 0 - 0.652 0.626 0.679 - - 0 - 0.00%
2025-04-09 0 0.730 0.710 0.740 0.660 0.730 501,500 350,415 0.6987 0.652 0.634 0.661 0.590 0.652 561,208 0.6244 4.29%
2025-04-08 0 0.700 0.700 0.730 0.690 0.730 317,000 222,795 0.7028 0.626 0.626 0.652 0.617 0.652 354,742 0.6280 4.48%
2025-04-07 0 0.670 0.670 0.730 0.670 0.730 710,500 498,130 0.7011 0.599 0.599 0.652 0.599 0.652 795,091 0.6265 -12.99%
2025-04-03 0 0.770 0.770 0.780 0.770 0.780 39,000 30,210 0.7746 0.688 0.688 0.697 0.688 0.697 43,643 0.6922 -1.28%
2025-04-02 0 0.780 0.780 0.790 0.780 0.790 17,000 13,400 0.7882 0.697 0.697 0.706 0.697 0.706 19,024 0.7044 -1.27%
2025-04-01 0 0.790 0.790 0.830 0.780 0.790 271,000 211,790 0.7815 0.706 0.706 0.742 0.697 0.706 303,265 0.6984 0.00%
2025-03-31 0 0.790 0.780 0.800 0.780 0.800 785,500 618,805 0.7878 0.706 0.697 0.715 0.697 0.715 879,021 0.7040 1.28%
2025-03-28 0 0.780 0.780 0.790 0.770 0.800 362,500 286,620 0.7907 0.697 0.697 0.706 0.688 0.715 405,659 0.7066 1.30%
2025-03-27 0 0.770 0.770 0.800 0.770 0.800 17,500 13,935 0.7963 0.688 0.688 0.715 0.688 0.715 19,584 0.7116 -2.53%
2025-03-26 0 0.790 0.790 0.800 0.770 0.790 21,000 16,480 0.7848 0.706 0.706 0.715 0.688 0.706 23,500 0.7013 0.00%
2025-03-25 0 0.790 0.790 0.800 0.790 0.800 42,000 33,375 0.7946 0.706 0.706 0.715 0.706 0.715 47,000 0.7101 0.00%
2025-03-24 0 0.790 0.780 0.800 0.780 0.810 70,000 55,305 0.7901 0.706 0.697 0.715 0.697 0.724 78,334 0.7060 0.00%
2025-03-21 0 0.790 0.780 0.790 - - 0 0 - 0.706 0.697 0.706 - - 0 - 0.00%
2025-03-20 0 0.790 0.790 0.800 0.790 0.820 308,500 247,545 0.8024 0.706 0.706 0.715 0.706 0.733 345,230 0.7170 1.28%
2025-03-19 0 0.780 0.780 0.810 0.770 0.840 342,000 275,750 0.8063 0.697 0.697 0.724 0.688 0.751 382,718 0.7205 0.00%
2025-03-18 0 0.780 0.780 0.800 0.770 0.780 128,000 99,815 0.7798 0.697 0.697 0.715 0.688 0.697 143,240 0.6968 -4.88%
2025-03-17 0 0.820 0.760 0.820 0.740 0.840 321,500 244,440 0.7603 0.733 0.679 0.733 0.661 0.751 359,777 0.6794 5.13%
2025-03-14 0 0.780 0.750 0.780 0.750 0.780 284,000 215,210 0.7578 0.697 0.670 0.697 0.670 0.697 317,813 0.6772 4.00%
2025-03-13 0 0.750 0.750 0.760 0.730 0.760 289,500 217,070 0.7498 0.670 0.670 0.679 0.652 0.679 323,968 0.6700 1.35%
2025-03-12 0 0.740 0.740 0.750 0.740 0.750 219,500 164,535 0.7496 0.661 0.661 0.670 0.661 0.670 245,633 0.6698 -1.33%
2025-03-11 0 0.750 0.740 0.750 0.730 0.760 231,500 174,415 0.7534 0.670 0.661 0.670 0.652 0.679 259,062 0.6733 2.74%
2025-03-10 0 0.730 0.720 0.770 - - 47,500 35,125 0.7395 0.652 0.643 0.688 - - 53,155 0.6608 0.00%
2025-03-07 0 0.730 0.730 0.750 0.720 0.750 216,000 161,860 0.7494 0.652 0.652 0.670 0.643 0.670 241,717 0.6696 -2.67%
2025-03-06 0 0.750 0.730 0.750 0.720 0.760 295,500 215,770 0.7302 0.670 0.652 0.670 0.643 0.679 330,682 0.6525 4.17%
2025-03-05 0 0.720 0.720 0.740 0.710 0.720 215,500 155,130 0.7199 0.643 0.643 0.661 0.634 0.643 241,157 0.6433 0.00%
2025-03-04 0 0.720 0.720 0.740 0.720 0.770 171,500 126,360 0.7368 0.643 0.643 0.661 0.643 0.688 191,919 0.6584 -1.37%
2025-03-03 0 0.730 0.730 0.750 0.720 0.750 50,500 37,495 0.7425 0.652 0.652 0.670 0.643 0.670 56,512 0.6635 1.39%
2025-02-28 0 0.720 0.720 0.730 0.710 0.740 368,000 264,000 0.7174 0.643 0.643 0.652 0.634 0.661 411,814 0.6411 -1.37%
2025-02-27 0 0.730 0.710 0.730 - - 0 0 - 0.652 0.634 0.652 - - 0 - 0.00%
2025-02-26 0 0.730 0.730 0.750 0.700 0.750 330,000 238,030 0.7213 0.652 0.652 0.670 0.626 0.670 369,289 0.6446 1.39%
2025-02-25 0 0.720 0.710 0.750 0.710 0.720 29,000 20,840 0.7186 0.643 0.634 0.670 0.634 0.643 32,453 0.6422 1.41%
2025-02-24 0 0.710 0.710 0.730 0.710 0.730 113,000 81,810 0.7240 0.634 0.634 0.652 0.634 0.652 126,454 0.6470 -2.74%
2025-02-21 0 0.730 0.730 0.740 0.690 0.740 639,500 458,910 0.7176 0.652 0.652 0.661 0.617 0.661 715,638 0.6413 1.39%
2025-02-20 0 0.720 0.710 0.720 0.710 0.720 4,000 2,855 0.7138 0.643 0.634 0.643 0.634 0.643 4,476 0.6378 1.41%
2025-02-19 0 0.710 0.710 0.720 0.700 0.730 605,000 432,210 0.7144 0.634 0.634 0.643 0.626 0.652 677,031 0.6384 0.00%
2025-02-18 0 0.710 0.710 0.730 0.710 0.720 360,000 257,130 0.7143 0.634 0.634 0.652 0.634 0.643 402,861 0.6383 -1.39%
2025-02-17 0 0.720 0.710 0.730 0.710 0.720 353,500 252,360 0.7139 0.643 0.634 0.652 0.634 0.643 395,587 0.6379 0.00%
2025-02-14 0 0.720 0.720 0.740 0.710 0.730 364,000 260,175 0.7148 0.643 0.643 0.661 0.634 0.652 407,337 0.6387 0.00%
2025-02-13 0 0.720 0.720 0.750 0.710 0.740 24,000 17,330 0.7221 0.643 0.643 0.670 0.634 0.661 26,857 0.6453 1.41%
2025-02-12 0 0.710 0.710 0.750 0.710 0.750 564,500 408,805 0.7242 0.634 0.634 0.670 0.634 0.670 631,709 0.6471 -1.39%
2025-02-11 0 0.720 0.710 0.720 0.710 0.720 266,500 190,675 0.7155 0.643 0.634 0.643 0.634 0.643 298,229 0.6394 1.41%
2025-02-10 0 0.710 0.710 0.720 0.710 0.730 37,500 27,145 0.7239 0.634 0.634 0.643 0.634 0.652 41,965 0.6469 -1.39%
2025-02-07 0 0.720 0.720 0.730 0.700 0.740 376,000 270,690 0.7199 0.643 0.643 0.652 0.626 0.661 420,766 0.6433 -1.37%
2025-02-06 0 0.730 0.730 0.740 0.710 0.740 73,500 52,810 0.7185 0.652 0.652 0.661 0.634 0.661 82,251 0.6421 2.82%
2025-02-05 0 0.710 0.710 0.730 0.710 0.730 44,000 32,060 0.7286 0.634 0.634 0.652 0.634 0.652 49,239 0.6511 -1.39%
2025-02-04 0 0.720 0.710 0.720 0.700 0.730 431,000 309,435 0.7179 0.643 0.634 0.643 0.626 0.652 482,314 0.6416 0.00%
2025-02-03 0 0.720 0.700 0.720 0.700 0.720 14,000 10,040 0.7171 0.643 0.626 0.643 0.626 0.643 15,667 0.6408 -1.37%
2025-01-28 0 0.730 0.710 0.760 - - 0 0 - 0.652 0.634 0.679 - - 0 - 0.00%
2025-01-27 0 0.730 0.730 0.760 0.720 0.730 127,000 91,630 0.7215 0.652 0.652 0.679 0.643 0.652 142,121 0.6447 1.39%
2025-01-24 0 0.720 0.720 0.730 - - 0 0 - 0.643 0.643 0.652 - - 0 - 0.00%
2025-01-23 0 0.720 0.720 0.730 0.710 0.720 99,500 71,505 0.7186 0.643 0.643 0.652 0.634 0.643 111,346 0.6422 1.41%
2025-01-22 0 0.710 0.710 0.720 0.700 0.720 640,500 460,840 0.7195 0.634 0.634 0.643 0.626 0.643 716,757 0.6430 -1.39%
2025-01-21 0 0.720 0.710 0.720 0.700 0.750 489,000 350,300 0.7164 0.643 0.634 0.643 0.626 0.670 547,220 0.6401 1.41%
2025-01-20 0 0.710 0.710 0.740 0.710 0.730 542,500 390,050 0.7190 0.634 0.634 0.661 0.634 0.652 607,090 0.6425 -1.39%
2025-01-17 0 0.720 0.710 0.720 - - 0 0 - 0.643 0.634 0.643 - - 0 - 0.00%
2025-01-16 0 0.720 0.710 0.720 0.720 0.720 137,000 98,640 0.7200 0.643 0.634 0.643 0.643 0.643 153,311 0.6434 2.86%
2025-01-15 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.626 0.626 0.643 0.626 0.626 4,476 0.6255 1.45%
2025-01-14 0 0.690 0.690 0.720 - - 0 0 - 0.617 0.617 0.643 - - 0 - 0.00%
2025-01-13 0 0.690 0.690 0.730 0.690 0.700 24,000 16,785 0.6994 0.617 0.617 0.652 0.617 0.626 26,857 0.6250 0.00%
2025-01-10 0 0.690 0.680 0.750 0.690 0.790 413,000 296,255 0.7173 0.617 0.608 0.670 0.617 0.706 462,171 0.6410 -2.82%
2025-01-09 0 0.710 0.710 0.740 0.710 0.710 95,000 67,450 0.7100 0.634 0.634 0.661 0.634 0.634 106,311 0.6345 1.43%
2025-01-08 0 0.700 0.700 0.710 0.680 0.700 67,500 47,220 0.6996 0.626 0.626 0.634 0.608 0.626 75,536 0.6251 0.00%
2025-01-07 0 0.700 0.680 0.710 0.680 0.700 110,500 77,320 0.6997 0.626 0.608 0.634 0.608 0.626 123,656 0.6253 0.00%
2025-01-06 0 0.700 0.700 0.720 0.700 0.720 106,500 76,650 0.7197 0.626 0.626 0.643 0.626 0.643 119,180 0.6431 -1.41%
2025-01-03 0 0.710 0.710 0.740 - - 0 0 - 0.634 0.634 0.661 - - 0 - 0.00%
2025-01-02 0 0.710 0.710 0.750 0.710 0.740 118,500 84,615 0.7141 0.634 0.634 0.670 0.634 0.661 132,608 0.6381 -2.74%
2024-12-31 0 0.730 0.710 0.750 - - 0 0 - 0.652 0.634 0.670 - - 0 - 0.00%
2024-12-30 0 0.730 0.730 0.750 0.710 0.730 189,000 137,395 0.7270 0.652 0.652 0.670 0.634 0.652 211,502 0.6496 1.39%
2024-12-27 0 0.720 0.720 0.740 0.710 0.740 136,500 98,460 0.7213 0.643 0.643 0.661 0.634 0.661 152,752 0.6446 0.00%
2024-12-24 0 0.720 0.720 0.850 0.720 0.730 107,500 78,440 0.7297 0.643 0.643 0.760 0.643 0.652 120,299 0.6520 -1.37%
2024-12-23 0 0.730 0.720 0.730 0.710 0.730 151,000 109,995 0.7284 0.652 0.643 0.652 0.634 0.652 168,978 0.6509 2.82%
2024-12-20 0 0.710 0.700 0.720 - - 0 0 - 0.634 0.626 0.643 - - 0 - 0.00%
2024-12-19 0 0.710 0.710 0.720 0.700 0.710 40,500 28,680 0.7081 0.634 0.634 0.643 0.626 0.634 45,322 0.6328 0.00%
2024-12-18 0 0.710 0.710 0.720 0.710 0.720 78,500 56,475 0.7194 0.634 0.634 0.643 0.634 0.643 87,846 0.6429 0.00%
2024-12-17 0 0.710 0.710 0.720 0.700 0.720 169,500 119,775 0.7066 0.634 0.634 0.643 0.626 0.643 189,681 0.6315 0.00%
2024-12-16 0 0.710 0.710 0.720 0.700 0.720 56,500 39,995 0.7079 0.634 0.634 0.643 0.626 0.643 63,227 0.6326 -1.39%
2024-12-13 0 0.720 0.710 0.720 0.720 0.730 51,000 36,885 0.7232 0.643 0.634 0.643 0.643 0.652 57,072 0.6463 -1.37%
2024-12-12 0 0.730 0.730 0.740 0.720 0.730 17,500 12,725 0.7271 0.652 0.652 0.661 0.643 0.652 19,584 0.6498 0.00%
2024-12-11 0 0.730 0.730 0.740 0.730 0.730 37,500 27,375 0.7300 0.652 0.652 0.661 0.652 0.652 41,965 0.6523 0.00%
2024-12-10 0 0.730 0.720 0.750 0.730 0.760 1,128,500 837,050 0.7417 0.652 0.643 0.670 0.652 0.679 1,262,858 0.6628 -1.35%
2024-12-09 0 0.740 0.740 0.750 0.700 0.740 133,000 96,200 0.7233 0.661 0.661 0.670 0.626 0.661 148,835 0.6464 4.23%
2024-12-06 0 0.710 0.710 0.730 0.690 0.730 98,000 71,210 0.7266 0.634 0.634 0.652 0.617 0.652 109,668 0.6493 0.00%
2024-12-05 0 0.710 0.700 0.710 0.690 0.710 238,500 166,220 0.6969 0.634 0.626 0.634 0.617 0.634 266,896 0.6228 0.00%
2024-12-04 0 0.710 0.710 0.740 0.710 0.740 57,500 41,425 0.7204 0.634 0.634 0.661 0.634 0.661 64,346 0.6438 2.90%
2024-12-03 0 0.690 0.690 0.700 0.690 0.720 342,500 240,365 0.7018 0.617 0.617 0.626 0.617 0.643 383,278 0.6271 -1.43%
2024-12-02 0 0.700 0.690 0.700 0.690 0.700 132,500 91,795 0.6928 0.626 0.617 0.626 0.617 0.626 148,275 0.6191 1.45%
2024-11-29 0 0.690 0.690 0.710 0.690 0.710 7,000 4,920 0.7029 0.617 0.617 0.634 0.617 0.634 7,833 0.6281 0.00%
2024-11-28 0 0.690 0.690 0.700 0.680 0.690 179,000 123,220 0.6884 0.617 0.617 0.626 0.608 0.617 200,312 0.6151 -2.82%
2024-11-27 0 0.710 0.700 0.710 0.690 0.720 110,500 77,605 0.7023 0.634 0.626 0.634 0.617 0.643 123,656 0.6276 2.90%
2024-11-26 0 0.690 0.690 0.700 0.690 0.690 174,000 120,060 0.6900 0.617 0.617 0.626 0.617 0.617 194,716 0.6166 0.00%
2024-11-25 0 0.690 0.690 0.710 0.690 0.710 301,000 211,065 0.7012 0.617 0.617 0.634 0.617 0.634 336,837 0.6266 -5.48%
2024-11-22 0 0.730 0.710 0.730 0.730 0.750 125,000 91,975 0.7358 0.652 0.634 0.652 0.652 0.670 139,882 0.6575 -5.19%
2024-11-21 0 0.770 0.760 0.790 0.770 0.770 30,000 23,100 0.7700 0.688 0.679 0.706 0.688 0.688 33,572 0.6881 0.00%
2024-11-20 0 0.770 0.770 0.790 0.720 0.780 509,000 383,465 0.7534 0.688 0.688 0.706 0.643 0.697 569,601 0.6732 2.67%
2024-11-19 0 0.750 0.740 0.750 0.730 0.750 362,500 269,945 0.7447 0.670 0.661 0.670 0.652 0.670 405,659 0.6654 0.00%
2024-11-18 0 0.750 0.740 0.750 0.720 0.750 308,000 230,860 0.7495 0.670 0.661 0.670 0.643 0.670 344,670 0.6698 4.17%
2024-11-15 0 0.720 0.720 0.730 0.720 0.730 112,500 81,275 0.7224 0.643 0.643 0.652 0.643 0.652 125,894 0.6456 -1.37%
2024-11-14 0 0.730 0.720 0.730 0.730 0.730 356,500 260,245 0.7300 0.652 0.643 0.652 0.652 0.652 398,945 0.6523 0.00%
2024-11-13 0 0.730 0.720 0.730 0.720 0.750 370,500 269,435 0.7272 0.652 0.643 0.652 0.643 0.670 414,611 0.6498 -2.67%
2024-11-12 0 0.750 0.730 0.750 0.750 0.760 269,500 203,795 0.7562 0.670 0.652 0.670 0.670 0.679 301,586 0.6757 1.35%
2024-11-11 0 0.740 0.740 0.750 0.740 0.760 234,500 175,965 0.7504 0.661 0.661 0.670 0.661 0.679 262,419 0.6705 -2.63%
2024-11-08 0 0.760 0.760 0.770 0.760 0.770 206,500 157,250 0.7615 0.679 0.679 0.688 0.679 0.688 231,086 0.6805 1.33%
2024-11-07 0 0.750 0.750 0.770 0.740 0.780 1,290,000 981,200 0.7606 0.670 0.670 0.688 0.661 0.697 1,443,586 0.6797 -1.32%
2024-11-06 0 0.760 0.750 0.760 0.740 0.770 218,500 165,710 0.7584 0.679 0.670 0.679 0.661 0.688 244,514 0.6777 -1.30%
2024-11-05 0 0.770 0.770 0.780 0.760 0.780 51,500 40,000 0.7767 0.688 0.688 0.697 0.679 0.697 57,632 0.6941 2.67%
2024-11-04 0 0.750 0.750 0.770 0.750 0.780 90,500 70,050 0.7740 0.670 0.670 0.688 0.670 0.697 101,275 0.6917 0.00%
2024-11-01 0 0.750 0.750 0.780 0.740 0.780 95,500 73,315 0.7677 0.670 0.670 0.697 0.661 0.697 106,870 0.6860 1.35%
2024-10-31 0 0.740 0.740 0.770 0.740 0.740 55,000 40,750 0.7409 0.661 0.661 0.688 0.661 0.661 61,548 0.6621 0.00%
2024-10-30 0 0.740 0.740 0.760 0.740 0.760 242,500 182,035 0.7507 0.661 0.661 0.679 0.661 0.679 271,372 0.6708 -1.33%
2024-10-29 0 0.750 0.750 0.760 0.750 0.770 55,500 42,070 0.7580 0.670 0.670 0.679 0.670 0.688 62,108 0.6774 -2.60%
2024-10-28 0 0.770 0.770 0.780 0.770 0.790 149,500 116,235 0.7775 0.688 0.688 0.697 0.688 0.706 167,299 0.6948 0.00%
2024-10-25 0 0.770 0.770 0.780 0.750 0.770 118,000 90,445 0.7665 0.688 0.688 0.697 0.670 0.688 132,049 0.6849 1.32%
2024-10-24 0 0.760 0.740 0.770 0.760 0.760 219,000 166,440 0.7600 0.679 0.661 0.688 0.679 0.679 245,074 0.6791 0.00%
2024-10-23 0 0.760 0.750 0.760 0.740 0.790 619,500 472,870 0.7633 0.679 0.670 0.679 0.661 0.706 693,257 0.6821 1.33%
2024-10-22 0 0.750 0.750 0.760 0.720 0.760 866,000 637,120 0.7357 0.670 0.670 0.679 0.643 0.679 969,105 0.6574 1.35%
2024-10-21 0 0.740 0.740 0.760 0.740 0.770 391,500 295,050 0.7536 0.661 0.661 0.679 0.661 0.688 438,112 0.6735 0.00%
2024-10-18 0 0.740 0.740 0.750 0.710 0.770 778,500 578,960 0.7437 0.661 0.661 0.670 0.634 0.688 871,187 0.6646 4.23%
2024-10-17 0 0.710 0.700 0.710 0.700 0.770 663,000 480,720 0.7251 0.634 0.626 0.634 0.626 0.688 741,936 0.6479 -8.97%
2024-10-16 0 0.780 0.770 0.780 0.730 0.800 655,500 498,010 0.7597 0.697 0.688 0.697 0.652 0.715 733,543 0.6789 6.85%
2024-10-15 0 0.730 0.720 0.740 0.690 0.790 1,534,000 1,133,355 0.7388 0.652 0.643 0.661 0.617 0.706 1,716,637 0.6602 -7.59%
2024-10-14 0 0.790 0.780 0.810 0.760 0.850 464,000 373,635 0.8052 0.706 0.697 0.724 0.679 0.760 519,243 0.7196 1.28%
2024-10-10 0 0.780 0.780 0.810 0.780 0.900 1,732,000 1,402,685 0.8099 0.697 0.697 0.724 0.697 0.804 1,938,210 0.7237 -2.50%
2024-10-09 0 0.800 0.790 0.800 0.780 0.850 1,868,000 1,532,520 0.8204 0.715 0.706 0.715 0.697 0.760 2,090,402 0.7331 -5.88%
2024-10-08 0 0.850 0.850 0.900 0.850 1.090 2,722,000 2,531,575 0.9300 0.760 0.760 0.804 0.760 0.974 3,046,079 0.8311 -21.30%
2024-10-07 0 1.080 1.050 1.080 0.920 1.080 5,006,500 4,988,875 0.9965 0.965 0.938 0.965 0.822 0.965 5,602,569 0.8905 20.00%
2024-10-04 0 0.900 0.900 0.920 0.900 1.010 5,130,500 4,881,180 0.9514 0.804 0.804 0.822 0.804 0.903 5,741,333 0.8502 -5.26%
2024-10-03 0 0.950 0.950 0.960 0.690 1.250 9,298,500 7,956,540 0.8557 0.849 0.849 0.858 0.617 1.117 10,405,571 0.7646 35.71%
2024-10-02 0 0.700 0.690 0.700 0.670 0.810 8,509,500 6,337,625 0.7448 0.626 0.617 0.626 0.599 0.724 9,522,633 0.6655 2.94%
2024-09-30 0 0.680 0.670 0.680 0.640 0.700 1,141,000 767,275 0.6725 0.608 0.599 0.608 0.572 0.626 1,276,846 0.6009 4.62%
2024-09-27 0 0.650 0.640 0.650 0.640 0.680 1,057,000 689,215 0.6520 0.581 0.572 0.581 0.572 0.608 1,182,845 0.5827 -2.99%
2024-09-26 0 0.670 0.640 0.670 0.600 0.670 929,000 588,890 0.6339 0.599 0.572 0.599 0.536 0.599 1,039,606 0.5665 11.67%
2024-09-25 0 0.600 0.600 0.620 0.600 0.650 517,500 326,640 0.6312 0.536 0.536 0.554 0.536 0.581 579,113 0.5640 3.45%
2024-09-24 0 0.580 0.580 0.620 0.560 0.620 1,675,500 971,015 0.5795 0.518 0.518 0.554 0.500 0.554 1,874,983 0.5179 3.57%
2024-09-23 0 0.560 0.560 0.570 0.550 0.570 473,500 265,375 0.5605 0.500 0.500 0.509 0.491 0.509 529,874 0.5008 -1.75%
2024-09-20 0 0.570 0.570 0.590 0.570 0.580 154,000 89,115 0.5787 0.509 0.509 0.527 0.509 0.518 172,335 0.5171 1.79%
2024-09-19 0 0.560 0.550 0.560 0.550 0.570 204,000 113,760 0.5576 0.500 0.491 0.500 0.491 0.509 228,288 0.4983 0.00%
2024-09-17 0 0.560 0.550 0.570 0.540 0.560 704,000 387,855 0.5509 0.500 0.491 0.509 0.483 0.500 787,818 0.4923 1.82%
2024-09-16 0 0.550 0.540 0.550 0.540 0.550 36,000 19,750 0.5486 0.491 0.483 0.491 0.483 0.491 40,286 0.4902 0.00%
2024-09-13 0 0.550 0.540 0.550 0.540 0.550 259,500 142,595 0.5495 0.491 0.483 0.491 0.483 0.491 290,396 0.4910 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.560 25,000 13,950 0.5580 0.491 0.491 0.500 0.491 0.500 27,976 0.4986 0.00%
2024-09-11 0 0.550 0.550 0.560 0.550 0.560 335,000 184,955 0.5521 0.491 0.491 0.500 0.491 0.500 374,885 0.4934 -1.79%
2024-09-10 0 0.560 0.560 0.570 0.560 0.580 214,000 121,785 0.5691 0.500 0.500 0.509 0.500 0.518 239,479 0.5085 -1.75%
2024-09-09 0 0.570 0.560 0.570 0.550 0.580 528,000 298,230 0.5648 0.509 0.500 0.509 0.491 0.518 590,863 0.5047 1.79%
2024-09-05 0 0.560 0.550 0.570 0.550 0.560 640,500 354,685 0.5538 0.500 0.491 0.509 0.491 0.500 716,757 0.4948 -1.75%
2024-09-04 0 0.570 0.560 0.570 0.540 0.570 1,634,000 914,590 0.5597 0.509 0.500 0.509 0.483 0.509 1,828,543 0.5002 0.00%
2024-09-03 0 0.570 0.570 0.580 0.570 0.600 809,000 468,370 0.5789 0.509 0.509 0.518 0.509 0.536 905,319 0.5174 -5.00%
2024-09-02 0 0.600 0.590 0.600 0.590 0.600 35,500 21,265 0.5990 0.536 0.527 0.536 0.527 0.536 39,727 0.5353 0.00%
2024-08-30 0 0.600 0.600 0.610 0.600 0.610 2,401,500 1,441,080 0.6001 0.536 0.536 0.545 0.536 0.545 2,687,420 0.5362 0.00%
2024-08-29 0 0.600 0.590 0.600 0.590 0.600 112,000 67,155 0.5996 0.536 0.527 0.536 0.527 0.536 125,335 0.5358 0.00%
2024-08-28 0 0.600 0.590 0.600 0.590 0.600 504,000 302,360 0.5999 0.536 0.527 0.536 0.527 0.536 564,006 0.5361 0.00%
2024-08-27 0 0.600 0.590 0.600 0.600 0.600 98,500 59,100 0.6000 0.536 0.527 0.536 0.536 0.536 110,227 0.5362 0.00%
2024-08-26 0 0.600 0.590 0.600 0.590 0.600 1,049,000 624,990 0.5958 0.536 0.527 0.536 0.527 0.536 1,173,893 0.5324 0.00%
2024-08-23 0 0.600 0.590 0.600 0.590 0.600 755,500 452,300 0.5987 0.536 0.527 0.536 0.527 0.536 845,449 0.5350 1.69%
2024-08-22 0 0.590 0.590 0.600 0.590 0.600 65,000 38,950 0.5992 0.527 0.527 0.536 0.527 0.536 72,739 0.5355 -1.67%
2024-08-21 0 0.600 0.590 0.600 0.600 0.610 684,500 412,000 0.6019 0.536 0.527 0.536 0.536 0.545 765,996 0.5379 0.00%
2024-08-20 0 0.600 0.590 0.600 0.590 0.600 323,500 194,060 0.5999 0.536 0.527 0.536 0.527 0.536 362,016 0.5361 0.00%
2024-08-19 0 0.600 0.590 0.610 0.600 0.610 1,605,500 967,615 0.6027 0.536 0.527 0.545 0.536 0.545 1,796,649 0.5386 0.00%
2024-08-16 0 0.600 0.600 0.610 0.600 0.610 1,775,500 1,069,040 0.6021 0.536 0.536 0.545 0.536 0.545 1,986,889 0.5380 -1.64%
2024-08-15 0 0.610 0.600 0.610 0.610 0.620 300,000 183,550 0.6118 0.545 0.536 0.545 0.545 0.554 335,718 0.5467 0.00%
2024-08-14 0 0.610 0.610 0.620 0.610 0.620 38,500 23,825 0.6188 0.545 0.545 0.554 0.545 0.554 43,084 0.5530 -1.61%
2024-08-13 0 0.620 0.610 0.620 - - 0 0 - 0.554 0.545 0.554 - - 0 - 0.00%
2024-08-12 0 0.620 0.610 0.620 0.600 0.620 507,500 308,570 0.6080 0.554 0.545 0.554 0.536 0.554 567,922 0.5433 1.64%
2024-08-09 0 0.610 0.610 0.620 0.610 0.670 983,000 616,860 0.6275 0.545 0.545 0.554 0.545 0.599 1,100,035 0.5608 -3.17%
2024-08-08 0 0.630 0.630 0.640 0.630 0.660 625,500 404,240 0.6463 0.563 0.563 0.572 0.563 0.590 699,971 0.5775 1.61%
2024-08-07 0 0.620 0.620 0.630 0.610 0.670 349,500 222,255 0.6359 0.554 0.554 0.563 0.545 0.599 391,111 0.5683 -1.59%
2024-08-06 0 0.630 0.620 0.630 0.620 0.630 130,000 81,855 0.6297 0.563 0.554 0.563 0.554 0.563 145,478 0.5627 1.61%
2024-08-05 0 0.620 0.620 0.630 0.610 0.640 274,000 170,795 0.6233 0.554 0.554 0.563 0.545 0.572 306,622 0.5570 -4.62%
2024-08-02 0 0.650 0.640 0.650 0.650 0.680 356,000 233,355 0.6555 0.581 0.572 0.581 0.581 0.608 398,385 0.5858 -2.99%
2024-08-01 0 0.670 0.660 0.670 0.660 0.690 146,000 98,350 0.6736 0.599 0.590 0.599 0.590 0.617 163,383 0.6020 1.52%
2024-07-31 0 0.660 0.650 0.670 0.650 0.670 880,500 576,960 0.6553 0.590 0.581 0.599 0.581 0.599 985,332 0.5855 1.54%
2024-07-30 0 0.650 0.640 0.660 0.640 0.670 338,500 223,395 0.6600 0.581 0.572 0.590 0.572 0.599 378,801 0.5897 -1.52%
2024-07-29 0 0.660 0.640 0.660 0.640 0.660 351,500 228,205 0.6492 0.590 0.572 0.590 0.572 0.590 393,349 0.5802 4.76%
2024-07-26 0 0.630 0.630 0.640 0.630 0.650 306,000 195,180 0.6378 0.563 0.563 0.572 0.563 0.581 342,432 0.5700 -1.56%
2024-07-25 0 0.640 0.630 0.650 0.630 0.670 300,000 193,655 0.6455 0.572 0.563 0.581 0.563 0.599 335,718 0.5768 -5.88%
2024-07-24 0 0.680 0.650 0.680 0.680 0.680 3,000 2,040 0.6800 0.608 0.581 0.608 0.608 0.608 3,357 0.6077 0.00%
2024-07-23 0 0.680 0.650 0.680 0.680 0.680 132,500 90,100 0.6800 0.608 0.581 0.608 0.608 0.608 148,275 0.6077 1.49%
2024-07-22 0 0.670 0.670 0.690 0.650 0.710 377,500 253,300 0.6710 0.599 0.599 0.617 0.581 0.634 422,445 0.5996 -4.29%
2024-07-19 0 0.700 0.690 0.700 0.660 0.700 188,000 127,315 0.6772 0.626 0.617 0.626 0.590 0.626 210,383 0.6052 0.00%
2024-07-18 0 0.700 0.700 0.710 0.700 0.710 164,500 115,350 0.7012 0.626 0.626 0.634 0.626 0.634 184,085 0.6266 -2.78%
2024-07-17 0 0.720 0.700 0.720 - - 0 0 - 0.643 0.626 0.643 - - 0 - 0.00%
2024-07-16 0 0.720 0.690 0.720 0.720 0.720 3,500 2,520 0.7200 0.643 0.617 0.643 0.643 0.643 3,917 0.6434 -2.70%
2024-07-15 0 0.740 0.700 0.740 0.720 0.760 108,500 78,410 0.7227 0.661 0.626 0.661 0.643 0.679 121,418 0.6458 2.78%
2024-07-12 0 0.720 0.710 0.720 0.700 0.720 132,000 94,400 0.7152 0.643 0.634 0.643 0.626 0.643 147,716 0.6391 0.00%
2024-07-11 0 0.720 0.700 0.750 0.700 0.720 18,500 13,145 0.7105 0.643 0.626 0.670 0.626 0.643 20,703 0.6349 0.00%
2024-07-10 0 0.720 0.720 0.730 0.680 0.720 160,000 112,950 0.7059 0.643 0.643 0.652 0.608 0.643 179,049 0.6308 -4.00%
2024-07-09 0 0.750 0.700 0.750 - - 0 0 - 0.670 0.626 0.670 - - 0 - 0.00%
2024-07-08 0 0.750 0.710 0.750 0.750 0.750 10,000 7,500 0.7500 0.670 0.634 0.670 0.670 0.670 11,191 0.6702 0.00%
2024-07-05 0 0.750 0.730 0.750 0.750 0.750 201,000 150,750 0.7500 0.670 0.652 0.670 0.670 0.670 224,931 0.6702 -2.60%
2024-07-04 0 0.770 0.750 0.770 0.740 0.770 238,000 178,665 0.7507 0.688 0.670 0.688 0.661 0.688 266,336 0.6708 2.67%
2024-07-03 0 0.750 0.720 0.800 - - 0 0 - 0.670 0.643 0.715 - - 0 - 0.00%
2024-07-02 0 0.750 0.730 0.800 - - 0 0 - 0.670 0.652 0.715 - - 0 - 0.00%
2024-06-28 0 0.750 0.730 0.900 0.750 0.750 226,500 169,875 0.7500 0.670 0.652 0.804 0.670 0.670 253,467 0.6702 0.00%
2024-06-27 0 0.750 0.690 0.760 - - 0 0 - 0.670 0.617 0.679 - - 0 - 0.00%
2024-06-26 0 0.750 0.730 0.760 - - 0 0 - 0.670 0.652 0.679 - - 0 - 0.00%
2024-06-25 0 0.750 0.730 0.750 0.750 0.750 103,000 77,250 0.7500 0.670 0.652 0.670 0.670 0.670 115,263 0.6702 2.74%
2024-06-24 0 0.730 0.730 0.750 0.720 0.750 85,000 63,085 0.7422 0.652 0.652 0.670 0.643 0.670 95,120 0.6632 -5.19%
2024-06-21 0 0.770 0.730 0.780 - - 0 0 - 0.688 0.652 0.697 - - 0 - 0.00%
2024-06-20 0 0.770 0.730 0.770 - - 0 0 - 0.688 0.652 0.688 - - 0 - 0.00%
2024-06-19 0 0.770 0.730 0.770 0.740 0.780 43,500 33,505 0.7702 0.688 0.652 0.688 0.661 0.697 48,679 0.6883 1.32%
2024-06-18 0 0.760 0.740 0.760 - - 0 0 - 0.679 0.661 0.679 - - 0 - 0.00%
2024-06-17 0 0.760 0.720 0.760 0.760 0.770 110,500 84,085 0.7610 0.679 0.643 0.679 0.679 0.688 123,656 0.6800 2.70%
2024-06-14 0 0.740 0.720 0.830 0.740 0.750 7,500 5,620 0.7493 0.661 0.643 0.742 0.661 0.670 8,393 0.6696 1.37%
2024-06-13 0 0.730 0.730 0.890 0.720 0.750 136,000 99,200 0.7294 0.652 0.652 0.795 0.643 0.670 152,192 0.6518 -2.67%
2024-06-12 0 0.750 0.730 0.750 - - 0 0 - 0.670 0.652 0.670 - - 0 - 0.00%
2024-06-11 0 0.750 0.740 0.750 0.740 0.790 48,000 37,825 0.7880 0.670 0.661 0.670 0.661 0.706 53,715 0.7042 0.53%
2024-06-07 0 0.790 0.790 0.800 0.790 0.790 210,000 165,900 0.7900 0.667 0.667 0.675 0.667 0.667 248,841 0.6667 0.00%
2024-06-06 0 0.790 0.780 0.800 0.780 0.800 11,500 9,060 0.7878 0.667 0.658 0.675 0.658 0.675 13,627 0.6649 0.00%
2024-06-05 0 0.790 0.790 0.800 0.780 0.810 116,000 92,790 0.7999 0.667 0.667 0.675 0.658 0.684 137,455 0.6751 -1.25%
2024-06-04 0 0.800 0.800 0.820 - - 0 0 - 0.675 0.675 0.692 - - 0 - 1.27%
2024-06-03 0 0.790 0.780 0.800 0.770 0.790 32,500 25,315 0.7789 0.667 0.658 0.675 0.650 0.667 38,511 0.6573 1.28%
2024-05-31 0 0.780 0.780 0.790 0.780 0.780 1,500 1,170 0.7800 0.658 0.658 0.667 0.658 0.658 1,777 0.6583 -1.27%
2024-05-30 0 0.790 0.750 0.790 - - 0 0 - 0.667 0.633 0.667 - - 0 - 0.00%
2024-05-29 0 0.790 0.780 0.790 0.790 0.800 17,500 13,890 0.7937 0.667 0.658 0.667 0.667 0.675 20,737 0.6698 -1.25%
2024-05-28 0 0.800 0.790 0.800 0.800 0.800 500 400 0.8000 0.675 0.667 0.675 0.675 0.675 592 0.6751 1.27%
2024-05-27 0 0.790 0.790 0.810 0.790 0.810 37,000 29,540 0.7984 0.667 0.667 0.684 0.667 0.684 43,843 0.6738 -2.47%
2024-05-24 0 0.810 0.810 0.820 0.810 0.810 181,500 147,015 0.8100 0.684 0.684 0.692 0.684 0.684 215,070 0.6836 -1.22%
2024-05-23 0 0.820 0.810 0.820 0.800 0.820 203,000 164,620 0.8109 0.692 0.684 0.692 0.675 0.692 240,546 0.6844 0.00%
2024-05-22 0 0.820 0.810 0.820 0.810 0.840 654,000 536,875 0.8209 0.692 0.684 0.692 0.684 0.709 774,962 0.6928 0.00%
2024-05-21 0 0.820 0.810 0.870 0.820 0.850 418,500 345,080 0.8246 0.692 0.684 0.734 0.692 0.717 495,905 0.6959 -3.53%
2024-05-20 0 0.850 0.840 0.860 0.780 0.860 659,500 535,540 0.8120 0.717 0.709 0.726 0.658 0.726 781,479 0.6853 6.25%
2024-05-17 0 0.800 0.790 0.800 0.780 0.800 298,000 235,855 0.7915 0.675 0.667 0.675 0.658 0.675 353,117 0.6679 2.56%
2024-05-16 0 0.780 0.770 0.790 0.760 0.780 521,000 404,225 0.7759 0.658 0.650 0.667 0.641 0.658 617,363 0.6548 4.00%
2024-05-14 0 0.750 0.750 0.760 0.750 0.800 769,000 583,215 0.7584 0.633 0.633 0.641 0.633 0.675 911,232 0.6400 -5.06%
2024-05-13 0 0.790 0.750 0.820 0.760 0.790 392,500 302,365 0.7704 0.667 0.633 0.692 0.641 0.667 465,096 0.6501 3.95%
2024-05-10 0 0.760 0.760 0.770 0.760 0.780 304,500 235,255 0.7726 0.641 0.641 0.650 0.641 0.658 360,820 0.6520 1.33%
2024-05-09 0 0.750 0.750 0.760 0.730 0.750 80,500 59,515 0.7393 0.633 0.633 0.641 0.616 0.633 95,389 0.6239 5.63%
2024-05-08 0 0.710 0.710 0.730 0.700 0.750 513,500 371,190 0.7229 0.599 0.599 0.616 0.591 0.633 608,476 0.6100 -5.33%
2024-05-07 0 0.750 0.750 0.760 0.750 0.750 9,500 7,125 0.7500 0.633 0.633 0.641 0.633 0.633 11,257 0.6329 1.35%
2024-05-06 0 0.740 0.740 0.750 0.730 0.820 213,000 159,505 0.7488 0.624 0.624 0.633 0.616 0.692 252,396 0.6320 -5.13%
2024-05-03 0 0.780 0.760 0.780 0.780 0.820 16,000 12,640 0.7900 0.658 0.641 0.658 0.658 0.692 18,959 0.6667 1.30%
2024-05-02 0 0.770 0.730 0.770 0.730 0.780 78,000 59,705 0.7654 0.650 0.616 0.650 0.616 0.658 92,427 0.6460 1.32%
2024-04-30 0 0.760 0.720 0.760 0.700 0.780 195,000 140,480 0.7204 0.641 0.608 0.641 0.591 0.658 231,067 0.6080 1.33%
2024-04-29 0 0.750 0.750 0.770 0.750 0.770 4,500 3,435 0.7633 0.633 0.633 0.650 0.633 0.650 5,332 0.6442 -2.60%
2024-04-26 0 0.770 0.730 0.770 0.730 0.780 68,500 51,450 0.7511 0.650 0.616 0.650 0.616 0.658 81,170 0.6339 4.05%
2024-04-25 0 0.740 0.740 0.780 0.730 0.730 500 365 0.7300 0.624 0.624 0.658 0.616 0.616 592 0.6161 -5.13%
2024-04-24 0 0.780 0.740 0.780 0.750 0.780 89,000 69,395 0.7797 0.658 0.624 0.658 0.633 0.658 105,461 0.6580 6.85%
2024-04-23 0 0.730 0.730 0.810 0.730 0.840 4,000 2,975 0.7438 0.616 0.616 0.684 0.616 0.709 4,740 0.6277 -1.35%
2024-04-22 0 0.740 0.720 0.750 0.750 0.750 32,000 24,000 0.7500 0.624 0.608 0.633 0.633 0.633 37,919 0.6329 -2.63%
2024-04-19 0 0.760 0.750 0.890 - - 0 0 - 0.641 0.633 0.751 - - 0 - 0.00%
2024-04-18 0 0.760 0.760 0.780 - - 0 0 - 0.641 0.641 0.658 - - 0 - 1.33%
2024-04-17 0 0.750 0.750 0.780 - - 0 0 - 0.633 0.633 0.658 - - 0 - 0.00%
2024-04-16 0 0.750 0.750 0.780 0.750 0.780 208,000 161,675 0.7773 0.633 0.633 0.658 0.633 0.658 246,471 0.6560 -3.85%
2024-04-15 0 0.780 0.770 0.780 0.760 0.780 111,000 86,240 0.7769 0.658 0.650 0.658 0.641 0.658 131,530 0.6557 1.30%
2024-04-12 0 0.770 0.770 0.780 0.760 0.770 65,000 49,440 0.7606 0.650 0.650 0.658 0.641 0.650 77,022 0.6419 2.67%
2024-04-11 0 0.750 0.750 0.780 0.750 0.790 139,000 107,710 0.7749 0.633 0.633 0.658 0.633 0.667 164,709 0.6539 -5.06%
2024-04-10 0 0.790 0.770 0.800 0.790 0.830 618,500 508,385 0.8220 0.667 0.650 0.675 0.667 0.700 732,896 0.6937 -4.82%
2024-04-09 0 0.830 0.830 0.860 0.830 0.840 30,500 25,595 0.8392 0.700 0.700 0.726 0.700 0.709 36,141 0.7082 0.00%
2024-04-08 0 0.830 0.830 0.880 0.780 0.920 3,145,000 2,755,110 0.8760 0.700 0.700 0.743 0.658 0.776 3,726,691 0.7393 6.41%
2024-04-05 0 0.780 0.730 0.780 0.670 0.810 1,653,500 1,291,680 0.7812 0.658 0.616 0.658 0.565 0.684 1,959,327 0.6592 16.42%
2024-04-03 0 0.670 0.660 0.680 0.650 0.670 232,000 152,030 0.6553 0.565 0.557 0.574 0.549 0.565 274,910 0.5530 3.08%
2024-04-02 0 0.650 0.650 0.670 0.650 0.700 538,500 360,410 0.6693 0.549 0.549 0.565 0.549 0.591 638,100 0.5648 -7.14%
2024-03-28 0 0.700 0.690 0.700 0.680 0.710 888,500 623,600 0.7019 0.591 0.582 0.591 0.574 0.599 1,052,835 0.5923 0.00%
2024-03-27 0 0.700 0.690 0.700 0.690 0.710 361,500 252,995 0.6998 0.591 0.582 0.591 0.582 0.599 428,362 0.5906 1.45%
2024-03-26 0 0.690 0.690 0.700 0.690 0.720 337,500 236,320 0.7002 0.582 0.582 0.591 0.582 0.608 399,923 0.5909 -1.43%
2024-03-25 0 0.700 0.700 0.720 0.700 0.700 1,859,000 1,301,300 0.7000 0.591 0.591 0.608 0.591 0.591 2,202,836 0.5907 -1.41%
2024-03-22 0 0.710 0.710 0.720 0.710 0.770 319,000 231,415 0.7254 0.599 0.599 0.608 0.599 0.650 378,001 0.6122 -1.39%
2024-03-21 0 0.720 0.720 0.730 0.710 0.740 492,500 359,030 0.7290 0.608 0.608 0.616 0.599 0.624 583,592 0.6152 0.00%
2024-03-20 0 0.720 0.710 0.730 0.700 0.730 657,500 465,955 0.7087 0.608 0.599 0.616 0.591 0.616 779,109 0.5981 -2.70%
2024-03-19 0 0.740 0.740 0.750 0.720 0.740 268,000 195,840 0.7307 0.624 0.624 0.633 0.608 0.624 317,569 0.6167 5.71%
2024-03-18 0 0.700 0.700 0.720 0.700 0.700 23,000 16,100 0.7000 0.591 0.591 0.608 0.591 0.591 27,254 0.5907 0.00%
2024-03-15 0 0.700 0.700 0.720 0.690 0.710 57,500 40,785 0.7093 0.591 0.591 0.608 0.582 0.599 68,135 0.5986 -1.41%
2024-03-14 0 0.710 0.700 0.720 0.700 0.710 30,000 21,100 0.7033 0.599 0.591 0.608 0.591 0.599 35,549 0.5936 1.43%
2024-03-13 0 0.700 0.700 0.720 0.700 0.710 293,500 205,455 0.7000 0.591 0.591 0.608 0.591 0.599 347,785 0.5908 0.00%
2024-03-12 0 0.700 0.700 0.720 0.700 0.730 161,500 114,120 0.7066 0.591 0.591 0.608 0.591 0.616 191,371 0.5963 0.00%
2024-03-11 0 0.700 0.700 0.710 0.700 0.700 1,000 700 0.7000 0.591 0.591 0.599 0.591 0.591 1,185 0.5907 0.00%
2024-03-08 0 0.700 0.700 0.710 0.690 0.700 17,000 11,800 0.6941 0.591 0.591 0.599 0.582 0.591 20,144 0.5858 0.00%
2024-03-07 0 0.700 0.700 0.710 0.680 0.700 239,500 165,215 0.6898 0.591 0.591 0.599 0.574 0.591 283,797 0.5822 1.45%
2024-03-06 0 0.690 0.680 0.690 0.680 0.690 490,500 338,440 0.6900 0.582 0.574 0.582 0.574 0.582 581,222 0.5823 -1.43%
2024-03-05 0 0.700 0.690 0.700 0.670 0.700 373,500 261,370 0.6998 0.591 0.582 0.591 0.565 0.591 442,582 0.5906 2.94%
2024-03-04 0 0.680 0.680 0.690 0.680 0.710 72,000 49,385 0.6859 0.574 0.574 0.582 0.574 0.599 85,317 0.5788 -1.45%
2024-03-01 0 0.690 0.690 0.710 0.690 0.700 362,500 250,285 0.6904 0.582 0.582 0.599 0.582 0.591 429,547 0.5827 0.00%
2024-02-29 0 0.690 0.690 0.700 0.670 0.700 500,000 343,065 0.6861 0.582 0.582 0.591 0.565 0.591 592,479 0.5790 0.00%
2024-02-28 0 0.690 0.690 0.700 0.680 0.710 781,000 539,020 0.6902 0.582 0.582 0.591 0.574 0.599 925,452 0.5824 -2.82%
2024-02-27 0 0.710 0.700 0.730 0.700 0.730 973,000 681,240 0.7001 0.599 0.591 0.616 0.591 0.616 1,152,964 0.5909 2.90%
2024-02-26 0 0.690 0.680 0.690 0.690 0.710 453,000 314,690 0.6947 0.582 0.574 0.582 0.582 0.599 536,786 0.5862 0.00%
2024-02-23 0 0.690 0.690 0.740 0.670 0.720 356,500 245,940 0.6899 0.582 0.582 0.624 0.565 0.608 422,437 0.5822 0.00%
2024-02-22 0 0.690 0.680 0.690 0.690 0.750 555,000 391,785 0.7059 0.582 0.574 0.582 0.582 0.633 657,651 0.5957 0.00%
2024-02-21 0 0.690 0.680 0.690 0.670 0.750 601,000 422,225 0.7025 0.582 0.574 0.582 0.565 0.633 712,159 0.5929 6.15%
2024-02-20 0 0.650 0.660 0.680 0.650 0.680 270,500 178,845 0.6612 0.549 0.557 0.574 0.549 0.574 320,531 0.5580 0.00%
2024-02-19 0 0.650 0.650 0.660 0.630 0.660 149,500 96,800 0.6475 0.549 0.549 0.557 0.532 0.557 177,151 0.5464 0.00%
2024-02-16 0 0.650 0.650 0.660 0.630 0.660 322,000 205,825 0.6392 0.549 0.549 0.557 0.532 0.557 381,556 0.5394 3.17%
2024-02-15 0 0.630 0.630 0.650 - - 0 0 - 0.532 0.532 0.549 - - 0 - 0.00%
2024-02-14 0 0.630 0.630 0.640 0.630 0.640 252,500 159,205 0.6305 0.532 0.532 0.540 0.532 0.540 299,202 0.5321 1.61%
2024-02-09 0 0.620 0.620 0.630 0.620 0.620 10,500 6,510 0.6200 0.523 0.523 0.532 0.523 0.523 12,442 0.5232 0.00%
2024-02-08 0 0.620 0.620 0.630 0.620 0.640 213,500 133,905 0.6272 0.523 0.523 0.532 0.523 0.540 252,988 0.5293 -1.59%
2024-02-07 0 0.630 0.620 0.640 0.630 0.630 90,000 56,700 0.6300 0.532 0.523 0.540 0.532 0.532 106,646 0.5317 -1.56%
2024-02-06 0 0.640 0.630 0.640 0.600 0.700 1,610,500 995,895 0.6184 0.540 0.532 0.540 0.506 0.591 1,908,374 0.5219 4.92%
2024-02-05 0 0.610 0.610 0.630 0.610 0.620 161,500 99,685 0.6172 0.515 0.515 0.532 0.515 0.523 191,371 0.5209 0.00%
2024-02-02 0 0.610 0.610 0.630 0.600 0.630 468,500 288,495 0.6158 0.515 0.515 0.532 0.506 0.532 555,153 0.5197 0.00%
2024-02-01 0 0.610 0.610 0.620 0.610 0.640 716,000 442,300 0.6177 0.515 0.515 0.523 0.515 0.540 848,429 0.5213 -1.61%
2024-01-31 0 0.620 0.620 0.630 0.620 0.640 671,500 425,485 0.6336 0.523 0.523 0.532 0.523 0.540 795,699 0.5347 -3.12%
2024-01-30 0 0.640 0.640 0.660 0.630 0.660 541,500 350,615 0.6475 0.540 0.540 0.557 0.532 0.557 641,654 0.5464 0.00%
2024-01-29 0 0.640 0.640 0.660 0.640 0.660 269,000 176,390 0.6557 0.540 0.540 0.557 0.540 0.557 318,754 0.5534 -3.03%
2024-01-26 0 0.660 0.660 0.670 0.660 0.700 158,500 105,260 0.6641 0.557 0.557 0.565 0.557 0.591 187,816 0.5604 -1.49%
2024-01-25 0 0.670 0.670 0.710 0.650 0.690 674,500 445,895 0.6611 0.565 0.565 0.599 0.549 0.582 799,254 0.5579 1.52%
2024-01-24 0 0.660 0.630 0.660 0.630 0.660 228,500 146,830 0.6426 0.557 0.532 0.557 0.532 0.557 270,763 0.5423 0.00%
2024-01-23 0 0.660 0.650 0.660 0.610 0.660 107,000 68,190 0.6373 0.557 0.549 0.557 0.515 0.557 126,790 0.5378 6.45%
2024-01-22 0 0.620 0.620 0.650 0.620 0.650 131,500 82,375 0.6264 0.523 0.523 0.549 0.523 0.549 155,822 0.5286 -3.12%
2024-01-19 0 0.640 0.640 0.660 0.630 0.650 325,000 208,410 0.6413 0.540 0.540 0.557 0.532 0.549 385,111 0.5412 0.00%
2024-01-18 0 0.640 0.640 0.650 0.640 0.660 104,000 68,265 0.6564 0.540 0.540 0.549 0.540 0.557 123,236 0.5539 -3.03%
2024-01-17 0 0.660 0.660 0.670 0.650 0.680 204,500 134,350 0.6570 0.557 0.557 0.565 0.549 0.574 242,324 0.5544 0.00%
2024-01-16 0 0.660 0.660 0.670 0.660 0.700 231,000 157,625 0.6824 0.557 0.557 0.565 0.557 0.591 273,725 0.5759 -2.94%
2024-01-15 0 0.680 0.680 0.690 0.680 0.700 81,500 56,720 0.6960 0.574 0.574 0.582 0.574 0.591 96,574 0.5873 -1.45%
2024-01-12 0 0.690 0.690 0.710 0.690 0.700 131,500 90,970 0.6918 0.582 0.582 0.599 0.582 0.591 155,822 0.5838 0.00%
2024-01-11 0 0.690 0.690 0.700 0.690 0.700 79,000 54,995 0.6961 0.582 0.582 0.591 0.582 0.591 93,612 0.5875 -1.43%
2024-01-10 0 0.700 0.700 0.710 0.700 0.720 295,500 209,490 0.7089 0.591 0.591 0.599 0.591 0.608 350,155 0.5983 -1.41%
2024-01-09 0 0.710 0.710 0.720 0.710 0.710 11,000 7,810 0.7100 0.599 0.599 0.608 0.599 0.599 13,035 0.5992 -2.74%
2024-01-08 0 0.730 0.720 0.730 0.700 0.730 107,500 77,270 0.7188 0.616 0.608 0.616 0.591 0.616 127,383 0.6066 2.82%
2024-01-05 0 0.710 0.710 0.720 0.690 0.720 46,500 33,065 0.7111 0.599 0.599 0.608 0.582 0.608 55,101 0.6001 2.90%
2024-01-04 0 0.690 0.690 0.710 0.690 0.720 272,500 191,170 0.7015 0.582 0.582 0.599 0.582 0.608 322,901 0.5920 -2.82%
2024-01-03 0 0.710 0.710 0.730 0.710 0.730 261,500 186,220 0.7121 0.599 0.599 0.616 0.599 0.616 309,866 0.6010 0.00%
2024-01-02 0 0.710 0.710 0.730 0.710 0.730 15,000 10,710 0.7140 0.599 0.599 0.616 0.599 0.616 17,774 0.6026 -1.39%
2023-12-29 0 0.720 0.720 0.730 0.710 0.730 283,000 206,190 0.7286 0.608 0.608 0.616 0.599 0.616 335,343 0.6149 -1.37%
2023-12-28 0 0.730 0.730 0.760 0.720 0.740 89,500 65,315 0.7298 0.616 0.616 0.641 0.608 0.624 106,054 0.6159 0.00%
2023-12-27 0 0.730 0.730 0.740 0.720 0.750 30,000 22,195 0.7398 0.616 0.616 0.624 0.608 0.633 35,549 0.6244 1.39%
2023-12-22 0 0.720 0.720 0.740 0.720 0.780 323,500 242,835 0.7506 0.608 0.608 0.624 0.608 0.658 383,334 0.6335 -10.00%
2023-12-21 0 0.800 0.780 0.900 0.760 0.800 7,500 5,880 0.7840 0.675 0.658 0.760 0.641 0.675 8,887 0.6616 5.26%
2023-12-20 0 0.760 0.760 0.770 0.750 0.780 80,500 61,875 0.7686 0.641 0.641 0.650 0.633 0.658 95,389 0.6487 -1.30%
2023-12-19 0 0.770 0.770 0.800 0.720 0.800 25,500 20,095 0.7880 0.650 0.650 0.675 0.608 0.675 30,216 0.6650 -2.53%
2023-12-18 0 0.790 0.790 0.800 0.790 0.810 30,000 23,940 0.7980 0.667 0.667 0.675 0.667 0.684 35,549 0.6734 1.28%
2023-12-15 0 0.780 0.780 0.830 0.780 0.840 15,000 11,790 0.7860 0.658 0.658 0.700 0.658 0.709 17,774 0.6633 2.63%
2023-12-14 0 0.760 0.760 0.830 0.760 0.770 5,500 4,225 0.7682 0.641 0.641 0.700 0.641 0.650 6,517 0.6483 0.00%
2023-12-13 0 0.760 0.760 0.820 0.760 0.770 7,000 5,335 0.7621 0.641 0.641 0.692 0.641 0.650 8,295 0.6432 0.00%
2023-12-12 0 0.760 0.760 0.810 0.750 0.810 18,000 13,800 0.7667 0.641 0.641 0.684 0.633 0.684 21,329 0.6470 1.33%
2023-12-11 0 0.750 0.750 0.770 0.720 0.760 99,500 74,475 0.7485 0.633 0.633 0.650 0.608 0.641 117,903 0.6317 0.00%
2023-12-08 0 0.750 0.750 0.770 0.750 0.770 18,000 13,740 0.7633 0.633 0.633 0.650 0.633 0.650 21,329 0.6442 -1.32%
2023-12-07 0 0.760 0.760 0.770 0.750 0.770 48,500 37,005 0.7630 0.641 0.641 0.650 0.633 0.650 57,470 0.6439 0.00%
2023-12-06 0 0.760 0.760 0.790 0.750 0.780 30,500 23,230 0.7616 0.641 0.641 0.667 0.633 0.658 36,141 0.6428 0.00%
2023-12-05 0 0.760 0.760 0.780 0.750 0.800 51,000 39,845 0.7813 0.641 0.641 0.658 0.633 0.675 60,433 0.6593 -2.56%
2023-12-04 0 0.780 0.780 0.830 0.780 0.780 8,000 6,240 0.7800 0.658 0.658 0.700 0.658 0.658 9,480 0.6583 -1.27%
2023-12-01 0 0.790 0.790 0.830 0.780 0.790 14,500 11,415 0.7872 0.667 0.667 0.700 0.658 0.667 17,182 0.6644 0.00%
2023-11-30 0 0.790 0.790 0.840 0.750 0.790 17,000 13,395 0.7879 0.667 0.667 0.709 0.633 0.667 20,144 0.6650 -1.25%
2023-11-29 0 0.800 0.800 0.830 0.800 0.840 194,500 156,930 0.8068 0.675 0.675 0.700 0.675 0.709 230,474 0.6809 0.00%
2023-11-28 0 0.800 0.800 0.810 0.800 0.830 29,000 23,545 0.8119 0.675 0.675 0.684 0.675 0.700 34,364 0.6852 1.27%
2023-11-27 0 0.790 0.790 0.840 0.790 0.840 116,500 95,800 0.8223 0.667 0.667 0.709 0.667 0.709 138,048 0.6940 -1.25%
2023-11-24 0 0.800 0.800 0.900 0.770 0.800 42,500 33,425 0.7865 0.675 0.675 0.760 0.650 0.675 50,361 0.6637 2.56%
2023-11-23 0 0.780 0.780 0.800 0.780 0.810 8,000 6,315 0.7894 0.658 0.658 0.675 0.658 0.684 9,480 0.6662 -1.27%
2023-11-22 0 0.790 0.770 0.790 0.770 0.790 47,000 36,900 0.7851 0.667 0.650 0.667 0.650 0.667 55,693 0.6626 2.60%
2023-11-21 0 0.770 0.770 0.790 0.770 0.840 278,500 223,515 0.8026 0.650 0.650 0.667 0.650 0.709 330,011 0.6773 -3.75%
2023-11-20 0 0.800 0.800 0.810 0.800 0.840 43,000 35,145 0.8173 0.675 0.675 0.684 0.675 0.709 50,953 0.6898 0.00%
2023-11-17 0 0.800 0.800 0.900 0.790 0.830 48,000 38,470 0.8015 0.675 0.675 0.760 0.667 0.700 56,878 0.6764 0.00%
2023-11-16 0 0.800 0.800 0.830 0.780 0.830 241,500 193,190 0.8000 0.675 0.675 0.700 0.658 0.700 286,167 0.6751 1.27%
2023-11-15 0 0.790 0.790 0.810 0.770 0.820 126,500 100,910 0.7977 0.667 0.667 0.684 0.650 0.692 149,897 0.6732 -1.25%
2023-11-14 0 0.800 0.780 0.800 0.770 0.830 58,000 46,095 0.7947 0.675 0.658 0.675 0.650 0.700 68,728 0.6707 0.00%
2023-11-13 0 0.800 0.800 0.820 0.800 0.820 121,500 97,450 0.8021 0.675 0.675 0.692 0.675 0.692 143,972 0.6769 1.27%
2023-11-10 0 0.790 0.790 0.800 0.790 0.790 79,000 62,410 0.7900 0.667 0.667 0.675 0.667 0.667 93,612 0.6667 1.28%
2023-11-09 0 0.780 0.780 0.790 0.760 0.790 23,000 17,795 0.7737 0.658 0.658 0.667 0.641 0.667 27,254 0.6529 0.00%
2023-11-08 0 0.780 0.760 0.800 - - 0 0 - 0.658 0.641 0.675 - - 0 - 0.00%
2023-11-07 0 0.780 0.760 0.780 0.760 0.780 42,500 32,885 0.7738 0.658 0.641 0.658 0.641 0.658 50,361 0.6530 0.00%
2023-11-06 0 0.780 0.780 0.790 0.760 0.810 84,000 65,190 0.7761 0.658 0.658 0.667 0.641 0.684 99,536 0.6549 1.30%
2023-11-03 0 0.770 0.770 0.780 0.750 0.770 18,500 14,170 0.7659 0.650 0.650 0.658 0.633 0.650 21,922 0.6464 0.00%
2023-11-02 0 0.770 0.770 0.780 0.750 0.780 195,500 152,060 0.7778 0.650 0.650 0.658 0.633 0.658 231,659 0.6564 1.32%
2023-11-01 0 0.760 0.750 0.780 - - 0 0 - 0.641 0.633 0.658 - - 0 - 0.00%
2023-10-31 0 0.760 0.760 0.770 0.720 0.770 122,500 92,230 0.7529 0.641 0.641 0.650 0.608 0.650 145,157 0.6354 -2.56%
2023-10-30 0 0.780 0.780 0.810 0.780 0.810 69,000 54,570 0.7909 0.658 0.658 0.684 0.658 0.684 81,762 0.6674 -2.50%
2023-10-27 0 0.800 0.800 0.820 0.770 0.820 33,000 26,620 0.8067 0.675 0.675 0.692 0.650 0.692 39,104 0.6808 -1.23%
2023-10-26 0 0.810 0.800 0.820 0.800 0.840 84,500 69,935 0.8276 0.684 0.675 0.692 0.675 0.709 100,129 0.6984 -1.22%
2023-10-25 0 0.820 0.820 0.830 0.820 0.830 41,000 33,900 0.8268 0.692 0.692 0.700 0.692 0.700 48,583 0.6978 0.00%
2023-10-24 0 0.820 0.820 0.840 0.820 0.830 130,000 106,655 0.8204 0.692 0.692 0.709 0.692 0.700 154,044 0.6924 -2.38%
2023-10-20 0 0.840 0.820 0.840 0.820 0.860 143,500 119,140 0.8302 0.709 0.692 0.709 0.692 0.726 170,041 0.7007 -2.33%
2023-10-19 0 0.860 0.820 0.880 - - 0 0 - 0.726 0.692 0.743 - - 0 - 0.00%
2023-10-18 0 0.860 0.860 0.880 0.860 0.860 500 430 0.8600 0.726 0.726 0.743 0.726 0.726 592 0.7258 0.00%
2023-10-17 0 0.860 0.850 0.880 - - 0 0 - 0.726 0.717 0.743 - - 0 - 0.00%
2023-10-16 0 0.860 0.850 0.860 0.850 0.880 53,500 46,400 0.8673 0.726 0.717 0.726 0.717 0.743 63,395 0.7319 0.00%
2023-10-13 0 0.860 0.850 0.880 0.850 0.890 376,500 325,305 0.8640 0.726 0.717 0.743 0.717 0.751 446,136 0.7292 -3.37%
2023-10-12 0 0.890 0.860 0.890 - - 0 0 - 0.751 0.726 0.751 - - 0 - 0.00%
2023-10-11 0 0.890 0.860 0.890 0.860 0.890 32,500 28,290 0.8705 0.751 0.726 0.751 0.726 0.751 38,511 0.7346 2.30%
2023-10-10 0 0.870 0.860 0.890 0.870 0.900 278,500 246,905 0.8866 0.734 0.726 0.751 0.734 0.760 330,011 0.7482 0.00%
2023-10-09 0 0.870 0.860 0.890 - - 0 0 - 0.734 0.726 0.751 - - 0 - 0.00%
2023-10-06 0 0.870 0.870 0.890 0.860 0.910 48,500 42,335 0.8729 0.734 0.734 0.751 0.726 0.768 57,470 0.7366 -6.45%
2023-10-05 0 0.930 0.840 0.930 - - 0 0 - 0.785 0.709 0.785 - - 0 - 0.00%
2023-10-04 0 0.930 0.810 0.940 - - 0 0 - 0.785 0.684 0.793 - - 0 - 0.00%
2023-10-03 0 0.930 0.870 0.930 - - 0 0 - 0.785 0.734 0.785 - - 0 - -1.06%
2023-09-29 0 0.940 0.900 0.940 - - 0 0 - 0.793 0.760 0.793 - - 0 - 0.00%
2023-09-28 0 0.940 0.900 0.940 0.900 0.950 198,000 181,890 0.9186 0.793 0.760 0.793 0.760 0.802 234,622 0.7752 1.08%
2023-09-27 0 0.930 0.900 0.930 0.910 0.950 175,500 161,265 0.9189 0.785 0.760 0.785 0.768 0.802 207,960 0.7755 -2.11%
2023-09-26 0 0.950 0.900 0.950 0.900 0.950 532,500 485,760 0.9122 0.802 0.760 0.802 0.760 0.802 630,990 0.7698 0.00%
2023-09-25 0 0.950 0.940 0.960 - - 0 0 - 0.802 0.793 0.810 - - 0 - 0.00%
2023-09-22 0 0.950 0.940 0.960 0.950 0.960 77,000 73,690 0.9570 0.802 0.793 0.810 0.802 0.810 91,242 0.8076 -2.06%
2023-09-21 0 0.970 0.940 0.970 - - 0 0 - 0.819 0.793 0.819 - - 0 - 0.00%
2023-09-20 0 0.970 0.950 0.970 0.920 0.970 37,000 35,440 0.9578 0.819 0.802 0.819 0.776 0.819 43,843 0.8083 0.00%
2023-09-19 0 0.970 0.950 0.970 0.950 0.970 56,500 54,745 0.9689 0.819 0.802 0.819 0.802 0.819 66,950 0.8177 0.00%
2023-09-18 0 0.970 0.950 0.970 0.900 0.980 7,500 7,075 0.9433 0.819 0.802 0.819 0.760 0.827 8,887 0.7961 -1.02%
2023-09-15 0 0.980 0.880 0.980 0.960 0.980 39,000 37,885 0.9714 0.827 0.743 0.827 0.810 0.827 46,213 0.8198 0.00%
2023-09-14 0 0.980 0.980 1.000 0.970 0.990 369,500 362,925 0.9822 0.827 0.827 0.844 0.819 0.835 437,842 0.8289 1.03%
2023-09-13 0 0.970 0.970 0.990 0.970 0.990 402,500 396,525 0.9852 0.819 0.819 0.835 0.819 0.835 476,945 0.8314 -1.02%
2023-09-12 0 0.980 0.960 0.990 0.960 0.980 679,000 663,660 0.9774 0.827 0.810 0.835 0.810 0.827 804,586 0.8248 0.00%
2023-09-11 0 0.980 0.980 0.990 0.980 0.990 48,000 47,090 0.9810 0.827 0.827 0.835 0.827 0.835 56,878 0.8279 2.08%
2023-09-07 0 0.960 0.960 0.970 0.950 0.980 755,500 726,525 0.9616 0.810 0.810 0.819 0.802 0.827 895,235 0.8115 -3.03%
2023-09-06 0 0.990 0.970 0.990 0.980 0.990 46,500 46,005 0.9894 0.835 0.819 0.835 0.827 0.835 55,101 0.8349 0.00%
2023-09-05 0 0.990 0.990 1.000 0.990 1.000 595,000 594,820 0.9997 0.835 0.835 0.844 0.835 0.844 705,050 0.8437 -1.00%
2023-09-04 0 1.000 1.000 1.010 1.000 1.010 111,500 111,565 1.0006 0.844 0.844 0.852 0.844 0.852 132,123 0.8444 0.00%
2023-08-31 0 1.000 1.000 1.010 1.000 1.010 323,500 326,090 1.0080 0.844 0.844 0.852 0.844 0.852 383,334 0.8507 0.00%
2023-08-30 0 1.000 1.000 1.010 1.000 1.010 1,197,000 1,198,060 1.0009 0.844 0.844 0.852 0.844 0.852 1,418,394 0.8447 0.00%
2023-08-29 0 1.000 1.000 1.010 - - 0 0 - 0.844 0.844 0.852 - - 0 - 0.00%
2023-08-28 0 1.000 1.000 1.010 1.000 1.010 280,500 283,060 1.0091 0.844 0.844 0.852 0.844 0.852 332,381 0.8516 0.00%
2023-08-25 0 1.000 1.000 1.010 1.000 1.010 311,500 314,120 1.0084 0.844 0.844 0.852 0.844 0.852 369,114 0.8510 0.00%
2023-08-24 0 1.000 1.000 1.010 1.000 1.010 416,000 418,370 1.0057 0.844 0.844 0.852 0.844 0.852 492,942 0.8487 0.00%
2023-08-23 0 1.000 1.000 1.010 1.000 1.010 287,000 289,155 1.0075 0.844 0.844 0.852 0.844 0.852 340,083 0.8502 0.00%
2023-08-22 0 1.000 1.000 1.010 1.000 1.010 259,000 261,045 1.0079 0.844 0.844 0.852 0.844 0.852 306,904 0.8506 0.00%
2023-08-21 0 1.000 1.000 1.010 1.000 1.010 1,569,000 1,574,905 1.0038 0.844 0.844 0.852 0.844 0.852 1,859,198 0.8471 0.00%
2023-08-18 0 1.000 1.000 1.010 1.000 1.010 138,000 139,300 1.0094 0.844 0.844 0.852 0.844 0.852 163,524 0.8519 0.00%
2023-08-17 0 1.000 1.000 1.020 1.000 1.010 283,500 284,995 1.0053 0.844 0.844 0.861 0.844 0.852 335,935 0.8484 -0.99%
2023-08-16 0 1.010 1.000 1.020 1.000 1.010 122,500 123,515 1.0083 0.852 0.844 0.861 0.844 0.852 145,157 0.8509 1.00%
2023-08-15 0 1.000 1.000 1.010 1.000 1.010 249,500 250,845 1.0054 0.844 0.844 0.852 0.844 0.852 295,647 0.8485 0.00%
2023-08-14 0 1.000 1.000 1.010 - - 0 0 - 0.844 0.844 0.852 - - 0 - 0.00%
2023-08-11 0 1.000 1.000 1.010 1.000 1.010 175,000 176,535 1.0088 0.844 0.844 0.852 0.844 0.852 207,368 0.8513 0.00%
2023-08-10 0 1.000 1.000 1.010 1.000 1.010 75,500 75,520 1.0003 0.844 0.844 0.852 0.844 0.852 89,464 0.8441 0.00%
2023-08-09 0 1.000 1.000 1.010 1.000 1.010 102,000 102,950 1.0093 0.844 0.844 0.852 0.844 0.852 120,866 0.8518 0.00%
2023-08-08 0 1.000 0.990 1.010 0.990 1.010 518,500 522,080 1.0069 0.844 0.835 0.852 0.835 0.852 614,400 0.8497 0.00%
2023-08-07 0 1.000 0.990 1.000 - - 0 0 - 0.844 0.835 0.844 - - 0 - 0.00%
2023-08-04 0 1.000 0.990 1.010 0.990 1.010 299,000 298,715 0.9990 0.844 0.835 0.852 0.835 0.852 354,302 0.8431 0.00%
2023-08-03 0 1.000 1.000 1.010 1.000 1.010 54,000 54,300 1.0056 0.844 0.844 0.852 0.844 0.852 63,988 0.8486 -0.99%
2023-08-02 0 1.010 1.000 1.010 0.990 1.010 525,000 525,405 1.0008 0.852 0.844 0.852 0.835 0.852 622,103 0.8446 1.00%
2023-08-01 0 1.000 1.000 1.010 1.000 1.010 171,000 171,615 1.0036 0.844 0.844 0.852 0.844 0.852 202,628 0.8469 -0.99%
2023-07-31 0 1.010 1.000 1.010 0.990 1.010 22,500 22,510 1.0004 0.852 0.844 0.852 0.835 0.852 26,662 0.8443 1.00%
2023-07-28 0 1.000 0.990 1.020 0.990 1.020 37,000 37,055 1.0015 0.844 0.835 0.861 0.835 0.861 43,843 0.8452 1.01%
2023-07-27 0 0.990 0.990 1.010 0.990 1.010 220,000 219,910 0.9996 0.835 0.835 0.852 0.835 0.852 260,691 0.8436 -1.00%
2023-07-26 0 1.000 0.990 1.010 0.990 1.020 110,000 111,335 1.0121 0.844 0.835 0.852 0.835 0.861 130,345 0.8542 1.01%
2023-07-25 0 0.990 0.990 1.020 0.990 1.010 149,500 149,445 0.9996 0.835 0.835 0.861 0.835 0.852 177,151 0.8436 -1.00%
2023-07-24 0 1.000 1.000 1.010 1.000 1.030 57,000 58,105 1.0194 0.844 0.844 0.852 0.844 0.869 67,543 0.8603 0.00%
2023-07-21 0 1.000 1.000 1.010 - - 0 0 - 0.844 0.844 0.852 - - 0 - 0.00%
2023-07-20 0 1.000 0.990 1.010 1.000 1.010 154,000 154,040 1.0003 0.844 0.835 0.852 0.844 0.852 182,483 0.8441 -0.99%
2023-07-19 0 1.010 0.990 1.010 1.000 1.010 31,500 31,555 1.0017 0.852 0.835 0.852 0.844 0.852 37,326 0.8454 1.00%
2023-07-18 0 1.000 0.990 1.010 1.000 1.040 362,500 363,260 1.0021 0.844 0.835 0.852 0.844 0.878 429,547 0.8457 -0.99%
2023-07-14 0 1.010 1.000 1.010 0.990 1.010 258,000 258,035 1.0001 0.852 0.844 0.852 0.835 0.852 305,719 0.8440 0.00%
2023-07-13 0 1.010 0.990 1.010 0.990 1.010 308,500 308,530 1.0001 0.852 0.835 0.852 0.835 0.852 365,559 0.8440 1.00%
2023-07-12 0 1.000 1.000 1.010 0.990 1.010 300,500 300,550 1.0002 0.844 0.844 0.852 0.835 0.852 356,080 0.8441 0.00%
2023-07-11 0 1.000 0.990 1.010 1.000 1.000 261,000 261,000 1.0000 0.844 0.835 0.852 0.844 0.844 309,274 0.8439 0.00%
2023-07-10 0 1.000 0.990 1.000 0.990 1.010 257,000 256,130 0.9966 0.844 0.835 0.844 0.835 0.852 304,534 0.8411 0.00%
2023-07-07 0 1.000 0.990 1.010 0.990 1.000 141,500 141,445 0.9996 0.844 0.835 0.852 0.835 0.844 167,671 0.8436 0.00%
2023-07-06 0 1.000 0.990 1.000 0.990 1.000 135,000 134,805 0.9986 0.844 0.835 0.844 0.835 0.844 159,969 0.8427 0.00%
2023-07-05 0 1.000 0.990 1.010 0.990 1.010 199,000 199,080 1.0004 0.844 0.835 0.852 0.835 0.852 235,807 0.8443 0.00%
2023-07-04 0 1.000 0.990 1.010 0.990 1.000 318,000 317,985 1.0000 0.844 0.835 0.852 0.835 0.844 376,816 0.8439 0.00%
2023-07-03 0 1.000 1.000 1.010 0.990 1.000 1,131,500 1,127,135 0.9961 0.844 0.844 0.852 0.835 0.844 1,340,779 0.8407 1.01%
2023-06-30 0 0.990 0.990 1.010 0.990 1.010 361,500 361,550 1.0001 0.835 0.835 0.852 0.835 0.852 428,362 0.8440 0.00%
2023-06-29 0 0.990 0.990 1.010 0.990 1.000 202,000 201,055 0.9953 0.835 0.835 0.852 0.835 0.844 239,361 0.8400 0.00%
2023-06-28 0 0.990 0.990 1.000 0.990 1.010 554,000 553,445 0.9990 0.835 0.835 0.844 0.835 0.852 656,466 0.8431 -1.00%
2023-06-27 0 1.000 0.990 1.010 0.990 1.010 770,500 769,640 0.9989 0.844 0.835 0.852 0.835 0.852 913,010 0.8430 1.01%
2023-06-26 0 0.990 0.990 1.010 0.990 1.010 410,500 409,855 0.9984 0.835 0.835 0.852 0.835 0.852 486,425 0.8426 0.00%
2023-06-23 0 0.990 0.980 0.990 0.980 0.990 9,000 8,905 0.9894 0.835 0.827 0.835 0.827 0.835 10,665 0.8350 0.00%
2023-06-21 0 0.990 0.990 1.010 0.990 1.000 418,500 418,485 1.0000 0.835 0.835 0.852 0.835 0.844 495,905 0.8439 -1.00%
2023-06-20 0 1.000 1.000 1.010 0.990 1.010 372,500 372,555 1.0001 0.844 0.844 0.852 0.835 0.852 441,397 0.8440 1.01%
2023-06-19 0 0.990 0.990 1.010 0.990 1.000 1,072,000 1,069,980 0.9981 0.835 0.835 0.852 0.835 0.844 1,270,274 0.8423 -1.00%
2023-06-16 0 1.000 1.000 1.010 0.990 1.010 578,000 578,035 1.0001 0.844 0.844 0.852 0.835 0.852 684,905 0.8440 1.01%
2023-06-15 0 0.990 0.990 1.000 0.990 1.000 456,500 456,275 0.9995 0.835 0.835 0.844 0.835 0.844 540,933 0.8435 1.02%
2023-06-14 0 0.980 0.980 1.000 0.980 1.000 865,500 856,695 0.9898 0.827 0.827 0.844 0.827 0.844 1,025,581 0.8353 0.00%
2023-06-13 0 0.980 0.980 1.000 0.980 1.000 30,000 29,710 0.9903 0.827 0.827 0.844 0.827 0.844 35,549 0.8358 0.00%
2023-06-12 0 0.980 0.980 1.000 0.980 1.000 396,000 391,975 0.9898 0.827 0.827 0.844 0.827 0.844 469,243 0.8353 -1.01%
2023-06-09 0 0.990 0.990 1.000 0.990 1.000 95,500 95,115 0.9960 0.835 0.835 0.844 0.835 0.844 113,163 0.8405 0.00%
2023-06-08 0 0.990 0.980 1.000 0.990 1.000 127,500 126,775 0.9943 0.835 0.827 0.844 0.835 0.844 151,082 0.8391 0.00%
2023-06-07 0 0.990 0.980 1.000 0.990 1.000 113,000 111,920 0.9904 0.835 0.827 0.844 0.835 0.844 133,900 0.8358 1.02%
2023-06-06 0 0.980 0.980 1.000 0.980 1.000 424,000 419,770 0.9900 0.827 0.827 0.844 0.827 0.844 502,422 0.8355 -1.01%
2023-06-05 0 0.990 0.980 1.000 0.990 1.000 90,000 89,155 0.9906 0.835 0.827 0.844 0.835 0.844 106,646 0.8360 1.02%
2023-06-02 0 0.980 0.980 1.000 0.980 1.010 337,500 333,930 0.9894 0.827 0.827 0.844 0.827 0.852 399,923 0.8350 -1.01%
2023-06-01 0 0.990 0.980 1.000 0.960 0.990 218,500 212,700 0.9735 0.835 0.827 0.844 0.810 0.835 258,913 0.8215 1.58%
2023-05-31 0 1.030 1.020 1.030 0.990 1.030 171,500 172,070 1.0033 0.822 0.814 0.822 0.791 0.822 214,779 0.8012 3.00%
2023-05-30 0 1.000 0.980 1.000 0.970 1.000 733,000 721,045 0.9837 0.798 0.783 0.798 0.775 0.798 917,975 0.7855 1.01%
2023-05-29 0 0.990 0.990 1.000 0.980 1.000 461,500 456,080 0.9883 0.791 0.791 0.798 0.783 0.798 577,961 0.7891 1.02%
2023-05-25 0 0.980 0.980 1.000 0.980 1.000 440,000 435,390 0.9895 0.783 0.783 0.798 0.783 0.798 551,036 0.7901 -1.01%
2023-05-24 0 0.990 0.980 1.000 0.980 1.000 1,285,500 1,272,370 0.9898 0.791 0.783 0.798 0.783 0.798 1,609,900 0.7903 0.00%
2023-05-23 0 0.990 0.980 1.000 0.980 1.000 176,500 174,970 0.9913 0.791 0.783 0.798 0.783 0.798 221,040 0.7916 -1.00%
2023-05-22 0 1.000 0.990 1.000 0.990 1.000 203,500 201,850 0.9919 0.798 0.791 0.798 0.791 0.798 254,854 0.7920 1.01%
2023-05-19 0 0.990 0.980 1.000 0.980 1.000 399,500 395,370 0.9897 0.791 0.783 0.798 0.783 0.798 500,315 0.7902 0.00%
2023-05-18 0 0.990 0.990 1.000 0.990 1.000 33,500 33,335 0.9951 0.791 0.791 0.798 0.791 0.798 41,954 0.7946 0.00%
2023-05-17 0 0.990 0.980 1.000 0.980 1.000 538,500 533,150 0.9901 0.791 0.783 0.798 0.783 0.798 674,392 0.7906 -1.00%
2023-05-16 0 1.000 0.990 1.000 0.990 1.000 660,000 653,505 0.9902 0.798 0.791 0.798 0.791 0.798 826,553 0.7906 1.01%
2023-05-15 0 0.990 0.990 1.000 0.990 1.000 49,000 48,830 0.9965 0.791 0.791 0.798 0.791 0.798 61,365 0.7957 0.00%
2023-05-12 0 0.990 0.990 1.000 0.990 1.000 104,500 104,395 0.9990 0.791 0.791 0.798 0.791 0.798 130,871 0.7977 -1.00%
2023-05-11 0 1.000 0.980 1.000 0.990 1.000 1,495,000 1,480,440 0.9903 0.798 0.783 0.798 0.791 0.798 1,872,268 0.7907 0.00%
2023-05-10 0 1.000 0.990 1.000 0.990 1.010 229,000 228,175 0.9964 0.798 0.791 0.798 0.791 0.806 286,789 0.7956 1.01%
2023-05-09 0 0.990 0.990 1.010 0.990 1.030 1,029,500 1,037,095 1.0074 0.791 0.791 0.806 0.791 0.822 1,289,298 0.8044 -3.88%
2023-05-08 0 1.030 1.020 1.040 0.990 1.050 2,012,500 2,042,955 1.0151 0.822 0.814 0.830 0.791 0.838 2,520,361 0.8106 4.04%
2023-05-05 0 0.990 0.990 1.000 0.980 1.000 912,500 903,425 0.9901 0.791 0.791 0.798 0.783 0.798 1,142,773 0.7906 1.02%
2023-05-04 0 0.980 0.980 1.000 0.970 0.990 423,500 415,025 0.9800 0.783 0.783 0.798 0.775 0.791 530,372 0.7825 0.00%
2023-05-03 0 0.980 0.970 0.990 0.970 0.980 20,000 19,535 0.9768 0.783 0.775 0.791 0.775 0.783 25,047 0.7799 0.00%
2023-05-02 0 0.980 0.980 0.990 0.980 0.990 118,500 117,245 0.9894 0.783 0.783 0.791 0.783 0.791 148,404 0.7900 -1.01%
2023-04-28 0 0.990 0.980 1.000 0.980 1.000 535,000 529,700 0.9901 0.791 0.783 0.798 0.783 0.798 670,009 0.7906 -1.00%
2023-04-27 0 1.000 0.980 1.000 0.990 1.000 417,000 413,030 0.9905 0.798 0.783 0.798 0.791 0.798 522,231 0.7909 1.01%
2023-04-26 0 0.990 0.990 1.000 0.990 1.000 84,500 84,185 0.9963 0.791 0.791 0.798 0.791 0.798 105,824 0.7955 0.00%
2023-04-25 0 0.990 0.980 1.000 0.980 1.000 1,680,500 1,662,480 0.9893 0.791 0.783 0.798 0.783 0.798 2,104,580 0.7899 0.00%
2023-04-24 0 0.990 0.990 1.000 0.990 1.000 288,500 285,675 0.9902 0.791 0.791 0.798 0.791 0.798 361,304 0.7907 0.00%
2023-04-21 0 0.990 0.980 1.000 0.980 1.000 270,000 267,320 0.9901 0.791 0.783 0.798 0.783 0.798 338,135 0.7906 0.00%
2023-04-20 0 0.990 0.980 1.000 0.980 1.010 901,500 892,410 0.9899 0.791 0.783 0.798 0.783 0.806 1,128,997 0.7904 0.00%
2023-04-19 0 0.990 0.990 1.000 0.990 1.000 199,500 197,750 0.9912 0.791 0.791 0.798 0.791 0.798 249,845 0.7915 -1.00%
2023-04-18 0 1.000 0.980 1.000 0.990 1.000 788,000 783,820 0.9947 0.798 0.783 0.798 0.791 0.798 986,855 0.7943 2.04%
2023-04-17 0 0.980 0.980 0.990 0.980 1.000 124,000 122,760 0.9900 0.783 0.783 0.791 0.783 0.798 155,292 0.7905 0.00%
2023-04-14 0 0.980 0.980 0.990 0.980 1.000 753,500 744,160 0.9876 0.783 0.783 0.791 0.783 0.798 943,648 0.7886 0.00%
2023-04-13 0 0.980 0.980 0.990 0.980 0.990 147,500 145,520 0.9866 0.783 0.783 0.791 0.783 0.791 184,722 0.7878 -1.01%
2023-04-12 0 0.990 0.990 1.010 0.960 1.010 938,500 923,215 0.9837 0.791 0.791 0.806 0.767 0.806 1,175,334 0.7855 -1.98%
2023-04-11 0 1.010 1.000 1.010 1.000 1.020 377,500 381,360 1.0102 0.806 0.798 0.806 0.798 0.814 472,763 0.8067 0.00%
2023-04-06 0 1.010 1.010 1.030 1.010 1.040 123,500 127,195 1.0299 0.806 0.806 0.822 0.806 0.830 154,666 0.8224 -1.94%
2023-04-04 0 1.030 1.010 1.030 1.030 1.030 328,500 338,355 1.0300 0.822 0.806 0.822 0.822 0.822 411,398 0.8225 0.00%
2023-04-03 0 1.030 1.030 1.050 1.020 1.030 493,500 508,155 1.0297 0.822 0.822 0.838 0.814 0.822 618,036 0.8222 0.00%
2023-03-31 0 1.030 1.020 1.030 0.990 1.030 341,500 345,095 1.0105 0.822 0.814 0.822 0.791 0.822 427,679 0.8069 3.00%
2023-03-30 0 1.000 1.000 1.010 0.990 1.010 580,500 582,190 1.0029 0.798 0.798 0.806 0.791 0.806 726,991 0.8008 -0.99%
2023-03-29 0 1.010 1.010 1.020 1.010 1.020 225,000 228,620 1.0161 0.806 0.806 0.814 0.806 0.814 281,780 0.8113 0.00%
2023-03-28 0 1.010 1.010 1.030 1.010 1.030 978,500 991,430 1.0132 0.806 0.806 0.822 0.806 0.822 1,225,428 0.8090 -1.94%
2023-03-27 0 1.030 1.020 1.030 1.010 1.030 1,920,000 1,950,965 1.0161 0.822 0.814 0.822 0.806 0.822 2,404,519 0.8114 0.98%
2023-03-24 0 1.020 1.010 1.030 1.000 1.020 4,851,000 4,912,860 1.0128 0.814 0.806 0.822 0.798 0.814 6,075,167 0.8087 -0.97%
2023-03-23 0 1.030 1.030 1.040 1.020 1.050 122,500 127,210 1.0384 0.822 0.822 0.830 0.814 0.838 153,413 0.8292 0.00%
2023-03-22 0 1.030 1.020 1.030 1.020 1.030 233,500 238,250 1.0203 0.822 0.814 0.822 0.814 0.822 292,425 0.8147 0.00%
2023-03-21 0 1.030 1.020 1.030 1.020 1.030 229,000 234,515 1.0241 0.822 0.814 0.822 0.814 0.822 286,789 0.8177 1.98%
2023-03-20 0 1.010 1.010 1.030 1.010 1.030 563,000 574,055 1.0196 0.806 0.806 0.822 0.806 0.822 705,075 0.8142 0.00%
2023-03-17 0 1.010 1.010 1.030 1.010 1.030 1,511,500 1,542,170 1.0203 0.806 0.806 0.822 0.806 0.822 1,892,932 0.8147 -0.98%
2023-03-16 0 1.020 1.010 1.030 1.010 1.030 592,000 603,785 1.0199 0.814 0.806 0.822 0.806 0.822 741,393 0.8144 0.99%
2023-03-15 0 1.010 1.010 1.020 1.000 1.030 1,629,000 1,641,550 1.0077 0.806 0.806 0.814 0.798 0.822 2,040,084 0.8046 -0.98%
2023-03-14 0 1.020 1.010 1.030 1.000 1.030 1,161,500 1,181,385 1.0171 0.814 0.806 0.822 0.798 0.822 1,454,609 0.8122 0.00%
2023-03-13 0 1.020 1.020 1.030 1.000 1.030 273,500 277,015 1.0129 0.814 0.814 0.822 0.798 0.822 342,519 0.8088 3.03%
2023-03-10 0 0.990 0.990 1.000 0.990 1.020 1,280,500 1,287,630 1.0056 0.791 0.791 0.798 0.791 0.814 1,603,639 0.8029 -2.94%
2023-03-09 0 1.020 1.010 1.030 1.000 1.020 376,500 381,055 1.0121 0.814 0.806 0.822 0.798 0.814 471,511 0.8082 0.99%
2023-03-08 0 1.010 1.000 1.030 0.990 1.020 420,000 423,690 1.0088 0.806 0.798 0.822 0.791 0.814 525,988 0.8055 -0.98%
2023-03-07 0 1.020 1.000 1.020 1.010 1.030 724,000 739,825 1.0219 0.814 0.798 0.814 0.806 0.822 906,704 0.8159 0.00%
2023-03-06 0 1.020 1.020 1.030 1.020 1.030 315,500 321,845 1.0201 0.814 0.814 0.822 0.814 0.822 395,118 0.8146 2.00%
2023-03-03 0 1.000 1.000 1.020 1.000 1.020 206,000 208,330 1.0113 0.798 0.798 0.814 0.798 0.814 257,985 0.8075 0.00%
2023-03-02 0 1.000 1.000 1.010 1.000 1.020 255,500 257,300 1.0070 0.798 0.798 0.806 0.798 0.814 319,976 0.8041 -1.96%
2023-03-01 0 1.020 1.000 1.020 1.000 1.020 279,000 281,855 1.0102 0.814 0.798 0.814 0.798 0.814 349,407 0.8067 2.00%
2023-02-28 0 1.000 1.000 1.010 0.990 1.010 637,500 637,100 0.9994 0.798 0.798 0.806 0.791 0.806 798,375 0.7980 0.00%
2023-02-27 0 1.000 0.990 1.000 0.990 1.010 2,042,000 2,032,085 0.9951 0.798 0.791 0.798 0.791 0.806 2,557,306 0.7946 0.00%
2023-02-24 0 1.000 0.990 1.000 1.000 1.010 160,000 160,115 1.0007 0.798 0.791 0.798 0.798 0.806 200,377 0.7991 0.00%
2023-02-23 0 1.000 1.000 1.020 1.000 1.030 54,500 55,305 1.0148 0.798 0.798 0.814 0.798 0.822 68,253 0.8103 1.01%
2023-02-22 0 0.990 0.990 1.000 0.990 1.030 389,000 394,440 1.0140 0.791 0.791 0.798 0.791 0.822 487,165 0.8097 -1.00%
2023-02-21 0 1.000 1.000 1.010 1.000 1.020 436,500 437,100 1.0014 0.798 0.798 0.806 0.798 0.814 546,652 0.7996 -2.91%
2023-02-20 0 1.030 0.970 1.050 0.940 1.060 1,698,000 1,703,015 1.0030 0.822 0.775 0.838 0.751 0.846 2,126,496 0.8009 8.42%
2023-02-17 0 0.950 0.950 0.960 0.940 0.970 232,500 221,495 0.9527 0.759 0.759 0.767 0.751 0.775 291,172 0.7607 0.00%
2023-02-16 0 0.950 0.950 0.970 0.950 1.000 31,000 29,890 0.9642 0.759 0.759 0.775 0.759 0.798 38,823 0.7699 1.06%
2023-02-15 0 0.940 0.940 0.970 0.940 0.980 553,000 524,670 0.9488 0.751 0.751 0.775 0.751 0.783 692,551 0.7576 -4.08%
2023-02-14 0 0.980 0.960 0.980 0.950 0.980 51,000 49,360 0.9678 0.783 0.767 0.783 0.759 0.783 63,870 0.7728 3.16%
2023-02-13 0 0.950 0.950 0.960 0.940 0.960 365,000 346,930 0.9505 0.759 0.759 0.767 0.751 0.767 457,109 0.7590 0.00%
2023-02-10 0 0.950 0.940 0.950 0.940 0.970 948,000 905,285 0.9549 0.759 0.751 0.759 0.751 0.775 1,187,231 0.7625 -3.06%
2023-02-09 0 0.980 0.970 0.980 0.950 1.000 1,540,000 1,500,520 0.9744 0.783 0.775 0.783 0.759 0.798 1,928,624 0.7780 -1.01%
2023-02-08 0 0.990 0.980 0.990 0.990 1.010 159,500 158,440 0.9934 0.791 0.783 0.791 0.791 0.806 199,750 0.7932 0.00%
2023-02-07 0 0.990 0.990 1.000 0.990 1.010 382,000 381,775 0.9994 0.791 0.791 0.798 0.791 0.806 478,399 0.7980 0.00%
2023-02-06 0 0.990 0.990 1.000 0.980 1.010 587,000 583,835 0.9946 0.791 0.791 0.798 0.783 0.806 735,131 0.7942 -1.00%
2023-02-03 0 1.000 1.000 1.020 1.000 1.030 1,474,000 1,494,960 1.0142 0.798 0.798 0.814 0.798 0.822 1,845,969 0.8099 -1.96%
2023-02-02 0 1.020 1.000 1.020 1.000 1.030 989,000 998,620 1.0097 0.814 0.798 0.814 0.798 0.822 1,238,578 0.8063 -0.97%
2023-02-01 0 1.030 1.010 1.030 1.010 1.040 334,500 342,390 1.0236 0.822 0.806 0.822 0.806 0.830 418,912 0.8173 0.00%
2023-01-31 0 1.030 1.010 1.030 1.000 1.060 1,597,000 1,644,355 1.0297 0.822 0.806 0.822 0.798 0.846 2,000,008 0.8222 0.00%
2023-01-30 0 1.030 1.020 1.040 1.020 1.050 1,940,500 1,999,050 1.0302 0.822 0.814 0.830 0.814 0.838 2,430,192 0.8226 0.98%
2023-01-27 0 1.020 1.020 1.040 1.010 1.050 922,500 950,040 1.0299 0.814 0.814 0.830 0.806 0.838 1,155,296 0.8223 -2.86%
2023-01-26 0 1.050 1.050 1.090 1.050 1.070 360,000 379,720 1.0548 0.838 0.838 0.870 0.838 0.854 450,847 0.8422 0.00%
2023-01-20 0 1.050 1.050 1.060 1.040 1.060 264,500 276,815 1.0466 0.838 0.838 0.846 0.830 0.846 331,247 0.8357 0.96%
2023-01-19 0 1.040 1.040 1.050 1.020 1.050 256,000 264,845 1.0346 0.830 0.830 0.838 0.814 0.838 320,602 0.8261 1.96%
2023-01-18 0 1.020 1.020 1.040 1.020 1.040 429,000 439,615 1.0247 0.814 0.814 0.830 0.814 0.830 537,260 0.8183 -2.86%
2023-01-17 0 1.050 1.030 1.050 1.020 1.060 667,500 692,105 1.0369 0.838 0.822 0.838 0.814 0.846 835,946 0.8279 0.96%
2023-01-16 0 1.040 1.040 1.050 1.020 1.070 616,500 644,125 1.0448 0.830 0.830 0.838 0.814 0.854 772,076 0.8343 0.97%
2023-01-13 0 1.030 1.020 1.030 1.000 1.030 725,000 737,535 1.0173 0.822 0.814 0.822 0.798 0.822 907,956 0.8123 1.98%
2023-01-12 0 1.010 1.010 1.020 1.010 1.030 409,000 415,465 1.0158 0.806 0.806 0.814 0.806 0.822 512,213 0.8111 -0.98%
2023-01-11 0 1.020 1.000 1.020 0.990 1.030 2,751,500 2,753,385 1.0007 0.814 0.798 0.814 0.791 0.822 3,445,851 0.7990 2.00%
2023-01-10 0 1.000 1.000 1.010 0.990 1.010 4,218,500 4,218,075 0.9999 0.798 0.798 0.806 0.791 0.806 5,283,053 0.7984 1.01%
2023-01-09 0 0.990 0.990 1.000 0.990 1.110 55,090,000 57,301,195 1.0401 0.791 0.791 0.798 0.791 0.886 68,992,152 0.8305 -3.88%
2023-01-06 0 1.030 1.010 1.030 0.990 1.030 6,376,500 6,377,420 1.0001 0.822 0.806 0.822 0.791 0.822 7,985,632 0.7986 4.04%
2023-01-05 0 0.990 0.990 1.020 0.960 1.040 8,669,000 8,659,860 0.9989 0.791 0.791 0.814 0.767 0.830 10,856,652 0.7977 2.06%
2023-01-04 0 0.970 0.960 0.980 0.950 0.980 1,773,500 1,714,960 0.9670 0.775 0.767 0.783 0.759 0.783 2,221,049 0.7721 1.04%
2023-01-03 0 0.960 0.960 0.970 0.930 0.980 2,032,000 1,955,045 0.9621 0.767 0.767 0.775 0.743 0.783 2,544,782 0.7683 4.35%
2022-12-30 0 0.920 0.920 0.950 0.920 0.940 389,000 360,335 0.9263 0.735 0.735 0.759 0.735 0.751 487,165 0.7397 0.00%
2022-12-29 0 0.920 0.920 0.930 0.910 0.930 439,500 404,650 0.9207 0.735 0.735 0.743 0.727 0.743 550,409 0.7352 0.00%
2022-12-28 0 0.920 0.920 0.950 0.920 0.930 162,500 150,300 0.9249 0.735 0.735 0.759 0.735 0.743 203,507 0.7385 0.00%
2022-12-23 0 0.920 0.920 0.960 0.910 0.940 242,000 225,545 0.9320 0.735 0.735 0.767 0.727 0.751 303,070 0.7442 0.00%
2022-12-22 0 0.920 0.910 0.930 0.910 0.930 924,000 850,490 0.9204 0.735 0.727 0.743 0.727 0.743 1,157,175 0.7350 -1.08%
2022-12-21 0 0.930 0.900 0.930 0.890 0.940 2,204,000 2,002,275 0.9085 0.743 0.719 0.743 0.711 0.751 2,760,187 0.7254 2.20%
2022-12-20 0 0.910 0.920 0.940 0.900 0.930 677,000 617,135 0.9116 0.727 0.735 0.751 0.719 0.743 847,843 0.7279 0.00%
2022-12-19 0 0.910 0.910 0.940 0.910 0.940 386,500 355,285 0.9192 0.727 0.727 0.751 0.727 0.751 484,035 0.7340 -1.09%
2022-12-16 0 0.920 0.920 0.930 0.890 0.940 1,065,000 980,145 0.9203 0.735 0.735 0.743 0.711 0.751 1,333,756 0.7349 -1.08%
2022-12-15 0 0.930 0.920 0.930 0.880 0.930 623,000 570,535 0.9158 0.743 0.735 0.743 0.703 0.743 780,216 0.7313 4.49%
2022-12-14 0 0.890 0.890 0.900 0.880 0.920 1,365,000 1,226,310 0.8984 0.711 0.711 0.719 0.703 0.735 1,709,462 0.7174 -2.20%
2022-12-13 0 0.910 0.910 0.930 0.910 0.940 368,500 338,960 0.9198 0.727 0.727 0.743 0.727 0.751 461,492 0.7345 0.00%
2022-12-12 0 0.910 0.910 0.920 0.910 0.990 1,601,500 1,497,360 0.9350 0.727 0.727 0.735 0.727 0.791 2,005,644 0.7466 -1.09%
2022-12-09 0 0.920 0.900 0.920 0.890 0.920 1,240,500 1,122,860 0.9052 0.735 0.719 0.735 0.711 0.735 1,553,544 0.7228 4.55%
2022-12-08 0 0.880 0.880 0.900 0.880 0.910 791,500 712,925 0.9007 0.703 0.703 0.719 0.703 0.727 991,238 0.7192 -1.12%
2022-12-07 0 0.890 0.890 0.900 0.860 0.920 2,181,500 1,940,130 0.8894 0.711 0.711 0.719 0.687 0.735 2,732,009 0.7101 1.14%
2022-12-06 0 0.880 0.880 0.890 0.870 0.890 184,500 163,020 0.8836 0.703 0.703 0.711 0.695 0.711 231,059 0.7055 0.00%
2022-12-05 0 0.880 0.870 0.890 0.850 0.890 904,000 788,665 0.8724 0.703 0.695 0.711 0.679 0.711 1,132,128 0.6966 2.33%
2022-12-02 0 0.860 0.860 0.890 0.850 0.870 166,500 143,300 0.8607 0.687 0.687 0.711 0.679 0.695 208,517 0.6872 -1.15%
2022-12-01 0 0.870 0.870 0.880 0.850 0.920 2,348,500 2,034,885 0.8665 0.695 0.695 0.703 0.679 0.735 2,941,152 0.6919 -6.45%
2022-11-30 0 0.930 0.900 0.930 0.870 0.930 575,000 516,525 0.8983 0.743 0.719 0.743 0.695 0.743 720,103 0.7173 6.90%
2022-11-29 0 0.870 0.860 0.870 0.820 0.940 2,250,000 1,995,320 0.8868 0.695 0.687 0.695 0.655 0.751 2,817,795 0.7081 6.10%
2022-11-28 0 0.820 0.820 0.840 0.820 0.840 843,500 701,545 0.8317 0.655 0.655 0.671 0.655 0.671 1,056,360 0.6641 -2.38%
2022-11-25 0 0.840 0.830 0.840 0.790 0.870 3,398,500 2,860,805 0.8418 0.671 0.663 0.671 0.631 0.695 4,256,123 0.6722 6.33%
2022-11-24 0 0.790 0.800 0.810 0.790 0.800 305,500 242,220 0.7929 0.631 0.639 0.647 0.631 0.639 382,594 0.6331 0.00%
2022-11-23 0 0.790 0.790 0.800 0.790 0.820 298,000 238,200 0.7993 0.631 0.631 0.639 0.631 0.655 373,201 0.6383 0.00%
2022-11-22 0 0.790 0.790 0.800 0.790 0.810 344,500 275,420 0.7995 0.631 0.631 0.639 0.631 0.647 431,436 0.6384 -1.25%
2022-11-21 0 0.800 0.800 0.820 0.800 0.810 212,500 171,470 0.8069 0.639 0.639 0.655 0.639 0.647 266,125 0.6443 -1.23%
2022-11-18 0 0.810 0.810 0.820 0.810 0.820 98,500 79,830 0.8105 0.647 0.647 0.655 0.647 0.655 123,357 0.6471 0.00%
2022-11-17 0 0.810 0.810 0.820 0.800 0.830 402,500 328,580 0.8163 0.647 0.647 0.655 0.639 0.663 504,072 0.6519 -1.22%
2022-11-16 0 0.820 0.810 0.820 0.810 0.820 229,500 187,410 0.8166 0.655 0.647 0.655 0.647 0.655 287,415 0.6521 0.00%
2022-11-15 0 0.820 0.820 0.830 0.810 0.830 303,000 247,610 0.8172 0.655 0.655 0.663 0.647 0.663 379,463 0.6525 1.23%
2022-11-14 0 0.810 0.810 0.820 0.790 0.820 317,000 254,355 0.8024 0.647 0.647 0.655 0.631 0.655 396,996 0.6407 2.53%
2022-11-11 0 0.790 0.790 0.810 0.790 0.810 464,000 371,945 0.8016 0.631 0.631 0.647 0.631 0.647 581,092 0.6401 0.00%
2022-11-10 0 0.790 0.790 0.800 0.790 0.820 415,500 333,440 0.8025 0.631 0.631 0.639 0.631 0.655 520,353 0.6408 -2.47%
2022-11-09 0 0.810 0.800 0.810 0.800 0.820 260,000 209,625 0.8063 0.647 0.639 0.647 0.639 0.655 325,612 0.6438 1.25%
2022-11-08 0 0.800 0.800 0.830 0.800 0.850 54,000 43,740 0.8100 0.639 0.639 0.663 0.639 0.679 67,627 0.6468 0.00%
2022-11-07 0 0.800 0.800 0.830 0.790 0.820 450,500 363,390 0.8066 0.639 0.639 0.663 0.631 0.655 564,185 0.6441 0.00%
2022-11-04 0 0.800 0.800 0.810 0.800 0.830 529,500 425,675 0.8039 0.639 0.639 0.647 0.639 0.663 663,121 0.6419 1.27%
2022-11-03 0 0.790 0.790 0.800 0.790 0.840 409,000 329,795 0.8063 0.631 0.631 0.639 0.631 0.671 512,213 0.6439 -4.82%
2022-11-02 0 0.830 0.830 0.840 0.780 0.830 1,279,000 1,026,655 0.8027 0.663 0.663 0.671 0.623 0.663 1,601,760 0.6410 -3.49%
2022-11-01 0 0.860 0.840 0.860 0.820 0.860 325,500 271,405 0.8338 0.687 0.671 0.687 0.655 0.687 407,641 0.6658 2.38%
2022-10-31 0 0.840 0.840 0.860 0.840 0.870 44,000 36,990 0.8407 0.671 0.671 0.687 0.671 0.695 55,104 0.6713 -1.18%
2022-10-28 0 0.850 0.840 0.850 0.840 0.880 185,500 157,645 0.8498 0.679 0.671 0.679 0.671 0.703 232,312 0.6786 -1.16%
2022-10-27 0 0.860 0.850 0.860 0.840 0.890 16,500 14,085 0.8536 0.687 0.679 0.687 0.671 0.711 20,664 0.6816 -1.15%
2022-10-26 0 0.870 0.860 0.870 0.850 0.910 1,661,500 1,438,185 0.8656 0.695 0.687 0.695 0.679 0.727 2,080,785 0.6912 1.16%
2022-10-25 0 0.860 0.850 0.860 0.850 0.870 97,000 82,990 0.8556 0.687 0.679 0.687 0.679 0.695 121,478 0.6832 0.00%
2022-10-24 0 0.860 0.820 0.860 0.840 0.910 813,000 713,955 0.8782 0.687 0.655 0.687 0.671 0.727 1,018,163 0.7012 -3.37%
2022-10-21 0 0.890 0.860 0.890 0.860 0.890 15,000 13,160 0.8773 0.711 0.687 0.711 0.687 0.711 18,785 0.7005 4.71%
2022-10-20 0 0.850 0.850 0.860 0.850 0.900 222,000 192,265 0.8661 0.679 0.679 0.687 0.679 0.719 278,022 0.6915 -4.49%
2022-10-19 0 0.890 0.870 0.890 0.860 0.920 464,000 413,520 0.8912 0.711 0.695 0.711 0.687 0.735 581,092 0.7116 3.49%
2022-10-18 0 0.860 0.860 0.870 0.860 0.870 59,500 51,735 0.8695 0.687 0.687 0.695 0.687 0.695 74,515 0.6943 -1.15%
2022-10-17 0 0.870 0.870 0.880 0.860 0.870 62,000 53,860 0.8687 0.695 0.695 0.703 0.687 0.695 77,646 0.6937 0.00%
2022-10-14 0 0.870 0.850 0.900 - - 0 0 - 0.695 0.679 0.719 - - 0 - 0.00%
2022-10-13 0 0.870 0.870 0.890 0.870 0.890 200,500 177,955 0.8876 0.695 0.695 0.711 0.695 0.711 251,097 0.7087 0.00%
2022-10-12 0 0.870 0.860 0.870 0.840 0.880 185,000 157,820 0.8531 0.695 0.687 0.695 0.671 0.703 231,685 0.6812 2.35%
2022-10-11 0 0.850 0.850 0.890 0.850 0.900 130,500 113,125 0.8669 0.679 0.679 0.711 0.679 0.719 163,432 0.6922 -2.30%
2022-10-10 0 0.870 0.850 0.870 0.850 0.870 24,000 20,605 0.8585 0.695 0.679 0.695 0.679 0.695 30,056 0.6855 0.00%
2022-10-07 0 0.870 0.870 0.880 0.870 0.900 86,000 76,130 0.8852 0.695 0.695 0.703 0.695 0.719 107,702 0.7069 -3.33%
2022-10-06 0 0.900 0.880 0.900 0.880 0.950 140,500 126,555 0.9007 0.719 0.703 0.719 0.703 0.759 175,956 0.7192 2.27%
2022-10-05 0 0.880 0.870 0.880 0.850 0.890 35,500 30,890 0.8701 0.703 0.695 0.703 0.679 0.711 44,459 0.6948 0.00%
2022-10-03 0 0.880 0.880 0.900 0.850 0.880 35,000 30,330 0.8666 0.703 0.703 0.719 0.679 0.703 43,832 0.6920 3.53%
2022-09-30 0 0.850 0.850 0.860 0.840 0.900 208,000 176,725 0.8496 0.679 0.679 0.687 0.671 0.719 260,490 0.6784 1.19%
2022-09-29 0 0.840 0.840 0.850 0.830 0.900 643,000 559,835 0.8707 0.671 0.671 0.679 0.663 0.719 805,263 0.6952 6.33%
2022-09-28 0 0.790 0.820 0.860 0.770 0.900 257,500 215,425 0.8366 0.631 0.655 0.687 0.615 0.719 322,481 0.6680 -12.22%
2022-09-27 0 0.900 0.930 0.940 0.900 0.910 36,500 32,865 0.9004 0.719 0.743 0.751 0.719 0.727 45,711 0.7190 -1.10%
2022-09-26 0 0.910 0.910 0.920 0.910 0.950 945,500 886,410 0.9375 0.727 0.727 0.735 0.727 0.759 1,184,100 0.7486 -4.21%
2022-09-23 0 0.950 0.910 0.970 0.920 0.970 401,500 380,030 0.9465 0.759 0.727 0.775 0.735 0.775 502,820 0.7558 1.06%
2022-09-22 0 0.940 0.930 0.940 0.920 0.990 2,316,500 2,202,160 0.9506 0.751 0.743 0.751 0.735 0.791 2,901,077 0.7591 1.08%
2022-09-21 0 0.930 0.930 0.940 0.910 0.950 374,000 349,310 0.9340 0.743 0.743 0.751 0.727 0.759 468,380 0.7458 0.00%
2022-09-20 0 0.930 0.930 0.940 0.900 0.940 2,099,500 1,930,735 0.9196 0.743 0.743 0.751 0.719 0.751 2,629,316 0.7343 3.33%
2022-09-19 0 0.900 0.900 0.910 0.860 0.900 714,500 633,155 0.8862 0.719 0.719 0.727 0.687 0.719 894,807 0.7076 3.45%
2022-09-16 0 0.870 0.870 0.880 0.870 0.880 339,000 297,500 0.8776 0.695 0.695 0.703 0.695 0.703 424,548 0.7007 0.00%
2022-09-15 0 0.870 0.850 0.870 0.840 0.870 138,000 118,610 0.8595 0.695 0.679 0.695 0.671 0.695 172,825 0.6863 2.35%
2022-09-14 0 0.850 0.830 0.850 0.830 0.850 44,000 37,220 0.8459 0.679 0.663 0.679 0.663 0.679 55,104 0.6755 1.19%
2022-09-13 0 0.840 0.840 0.860 0.830 0.850 405,000 339,260 0.8377 0.671 0.671 0.687 0.663 0.679 507,203 0.6689 1.20%
2022-09-09 0 0.830 0.830 0.860 0.820 0.860 489,500 414,415 0.8466 0.663 0.663 0.687 0.655 0.687 613,027 0.6760 -2.35%
2022-09-08 0 0.850 0.840 0.850 0.850 0.850 137,500 116,875 0.8500 0.679 0.671 0.679 0.679 0.679 172,199 0.6787 0.00%
2022-09-07 0 0.850 0.850 0.860 0.820 0.850 99,000 83,235 0.8408 0.679 0.679 0.687 0.655 0.679 123,983 0.6713 3.66%
2022-09-06 0 0.820 0.820 0.840 0.820 0.840 203,000 170,480 0.8398 0.655 0.655 0.671 0.655 0.671 254,228 0.6706 -2.38%
2022-09-05 0 0.840 0.840 0.850 0.840 0.850 437,500 370,055 0.8458 0.671 0.671 0.679 0.671 0.679 547,905 0.6754 -1.18%
2022-09-02 0 0.850 0.850 0.860 0.830 0.860 528,000 448,590 0.8496 0.679 0.679 0.687 0.663 0.687 661,243 0.6784 2.41%
2022-09-01 0 0.830 0.830 0.850 0.820 0.850 1,753,500 1,467,425 0.8369 0.663 0.663 0.679 0.655 0.679 2,196,002 0.6682 2.47%
2022-08-31 0 0.810 0.810 0.840 0.810 0.830 159,500 129,785 0.8137 0.647 0.647 0.671 0.647 0.663 199,750 0.6497 -1.22%
2022-08-30 0 0.820 0.820 0.830 0.810 0.820 116,000 94,710 0.8165 0.655 0.655 0.663 0.647 0.655 145,273 0.6519 1.23%
2022-08-29 0 0.810 0.810 0.830 0.800 0.840 375,500 308,330 0.8211 0.647 0.647 0.663 0.639 0.671 470,259 0.6557 1.25%
2022-08-26 0 0.800 0.800 0.820 0.790 0.830 215,000 173,305 0.8061 0.639 0.639 0.655 0.631 0.663 269,256 0.6436 0.00%
2022-08-25 0 0.800 0.800 0.830 0.800 0.800 13,000 10,400 0.8000 0.639 0.639 0.663 0.639 0.639 16,281 0.6388 0.00%
2022-08-24 0 0.800 0.800 0.820 0.800 0.800 45,000 36,000 0.8000 0.639 0.639 0.655 0.639 0.639 56,356 0.6388 -1.23%
2022-08-23 0 0.810 0.810 0.830 0.810 0.810 51,000 41,400 0.8118 0.647 0.647 0.663 0.647 0.647 63,870 0.6482 -3.57%
2022-08-22 0 0.840 0.820 0.840 0.790 0.840 435,000 357,010 0.8207 0.671 0.655 0.671 0.631 0.671 544,774 0.6553 5.00%
2022-08-19 0 0.800 0.800 0.810 0.780 0.820 364,000 289,395 0.7950 0.639 0.639 0.647 0.623 0.655 455,857 0.6348 1.27%
2022-08-18 0 0.790 0.790 0.800 0.790 0.810 73,000 58,295 0.7986 0.631 0.631 0.639 0.631 0.647 91,422 0.6376 -2.47%
2022-08-17 0 0.810 0.810 0.820 0.810 0.840 538,500 443,055 0.8228 0.647 0.647 0.655 0.647 0.671 674,392 0.6570 1.25%
2022-08-16 0 0.800 0.800 0.840 0.800 0.800 16,500 13,200 0.8000 0.639 0.639 0.671 0.639 0.639 20,664 0.6388 0.00%
2022-08-15 0 0.800 0.800 0.820 0.800 0.840 118,500 96,605 0.8152 0.639 0.639 0.655 0.639 0.671 148,404 0.6510 -2.44%
2022-08-12 0 0.820 0.800 0.820 0.800 0.840 4,500 3,620 0.8044 0.655 0.639 0.655 0.639 0.671 5,636 0.6423 1.23%
2022-08-11 0 0.810 0.800 0.840 0.790 0.810 65,500 52,415 0.8002 0.647 0.639 0.671 0.631 0.647 82,029 0.6390 2.53%
2022-08-10 0 0.790 0.790 0.830 0.790 0.820 299,000 238,860 0.7989 0.631 0.631 0.663 0.631 0.655 374,454 0.6379 0.00%
2022-08-09 0 0.790 0.790 0.810 0.790 0.820 149,000 119,775 0.8039 0.631 0.631 0.647 0.631 0.655 186,601 0.6419 0.00%
2022-08-08 0 0.790 0.790 0.810 0.790 0.830 205,500 166,735 0.8114 0.631 0.631 0.647 0.631 0.663 257,359 0.6479 -2.47%
2022-08-05 0 0.810 0.790 0.830 - - 0 0 - 0.647 0.631 0.663 - - 0 - 0.00%
2022-08-04 0 0.810 0.800 0.810 0.810 0.830 251,500 203,750 0.8101 0.647 0.639 0.647 0.647 0.663 314,967 0.6469 0.00%
2022-08-03 0 0.810 0.800 0.810 0.790 0.830 39,500 31,935 0.8085 0.647 0.639 0.647 0.631 0.663 49,468 0.6456 1.25%
2022-08-02 0 0.800 0.800 0.810 0.790 0.820 609,500 489,590 0.8033 0.639 0.639 0.647 0.631 0.655 763,309 0.6414 -3.61%
2022-08-01 0 0.830 0.810 0.830 0.810 0.840 38,500 31,630 0.8216 0.663 0.647 0.663 0.647 0.671 48,216 0.6560 2.47%
2022-07-29 0 0.810 0.810 0.820 0.800 0.830 245,500 199,060 0.8108 0.647 0.647 0.655 0.639 0.663 307,453 0.6474 -3.57%
2022-07-28 0 0.840 0.830 0.840 0.820 0.840 492,000 408,470 0.8302 0.671 0.663 0.671 0.655 0.671 616,158 0.6629 -1.18%
2022-07-27 0 0.850 0.840 0.850 0.830 0.870 195,500 166,335 0.8508 0.679 0.671 0.679 0.663 0.695 244,835 0.6794 -2.30%
2022-07-26 0 0.870 0.860 0.870 0.860 0.880 54,500 47,370 0.8692 0.695 0.687 0.695 0.687 0.703 68,253 0.6940 0.00%
2022-07-25 0 0.870 0.860 0.870 0.840 0.890 182,000 156,905 0.8621 0.695 0.687 0.695 0.671 0.711 227,928 0.6884 0.00%
2022-07-22 0 0.870 0.860 0.870 0.860 0.890 560,000 486,605 0.8689 0.695 0.687 0.695 0.687 0.711 701,318 0.6938 -2.25%
2022-07-21 0 0.890 0.870 0.900 0.870 0.930 219,500 199,125 0.9072 0.711 0.695 0.719 0.695 0.743 274,892 0.7244 2.30%
2022-07-20 0 0.870 0.860 0.870 0.850 0.900 984,500 866,535 0.8802 0.695 0.687 0.695 0.679 0.719 1,232,942 0.7028 0.00%
2022-07-19 0 0.870 0.850 0.870 0.840 0.870 338,500 292,210 0.8632 0.695 0.679 0.695 0.671 0.695 423,922 0.6893 3.57%
2022-07-18 0 0.840 0.840 0.850 0.820 0.850 433,000 363,945 0.8405 0.671 0.671 0.679 0.655 0.679 542,269 0.6712 2.44%
2022-07-15 0 0.820 0.810 0.820 0.800 0.850 346,000 285,510 0.8252 0.655 0.647 0.655 0.639 0.679 433,314 0.6589 -3.53%
2022-07-14 0 0.850 0.850 0.860 0.850 0.880 482,500 415,485 0.8611 0.679 0.679 0.687 0.679 0.703 604,261 0.6876 -3.41%
2022-07-13 0 0.880 0.870 0.880 0.860 0.880 399,000 346,870 0.8693 0.703 0.695 0.703 0.687 0.703 499,689 0.6942 0.00%
2022-07-12 0 0.880 0.860 0.880 0.860 0.890 516,500 447,950 0.8673 0.703 0.687 0.703 0.687 0.711 646,841 0.6925 0.00%
2022-07-11 0 0.880 0.870 0.880 0.850 0.880 314,000 271,205 0.8637 0.703 0.695 0.703 0.679 0.703 393,239 0.6897 0.00%
2022-07-08 0 0.880 0.870 0.880 0.870 0.890 418,500 366,975 0.8769 0.703 0.695 0.703 0.695 0.711 524,110 0.7002 -1.12%
2022-07-07 0 0.890 0.870 0.890 0.870 0.970 408,500 361,395 0.8847 0.711 0.695 0.711 0.695 0.775 511,586 0.7064 0.00%
2022-07-06 0 0.890 0.870 0.890 0.880 0.900 945,500 836,040 0.8842 0.711 0.695 0.711 0.703 0.719 1,184,100 0.7061 -2.20%
2022-07-05 0 0.910 0.900 0.910 0.900 0.970 220,500 204,000 0.9252 0.727 0.719 0.727 0.719 0.775 276,144 0.7387 -1.09%
2022-07-04 0 0.920 0.910 0.920 0.910 0.940 455,000 415,175 0.9125 0.735 0.727 0.735 0.727 0.751 569,821 0.7286 -2.13%
2022-06-30 0 0.940 0.940 0.950 0.940 0.970 1,250,000 1,191,565 0.9533 0.751 0.751 0.759 0.751 0.775 1,565,442 0.7612 -1.20%
2022-06-29 0 1.010 1.000 1.010 0.990 1.100 1,601,500 1,601,050 0.9997 0.760 0.752 0.760 0.745 0.827 2,129,132 0.7520 -0.98%
2022-06-28 0 1.020 1.010 1.020 0.990 1.110 856,000 856,770 1.0009 0.767 0.760 0.767 0.745 0.835 1,138,019 0.7529 2.00%
2022-06-27 0 1.000 0.990 1.000 0.990 1.020 807,500 806,870 0.9992 0.752 0.745 0.752 0.745 0.767 1,073,540 0.7516 1.01%
2022-06-24 0 0.990 0.990 1.010 0.990 1.020 2,874,000 2,883,035 1.0031 0.745 0.745 0.760 0.745 0.767 3,820,871 0.7545 -3.88%
2022-06-23 0 1.030 1.020 1.030 0.970 1.030 1,312,500 1,324,195 1.0089 0.775 0.767 0.775 0.730 0.775 1,744,917 0.7589 5.10%
2022-06-22 0 0.980 0.980 0.990 0.970 1.030 2,882,500 2,851,615 0.9893 0.737 0.737 0.745 0.730 0.775 3,832,171 0.7441 -5.77%
2022-06-21 0 1.040 1.000 1.040 1.000 1.040 1,435,000 1,449,955 1.0104 0.782 0.752 0.782 0.752 0.782 1,907,776 0.7600 0.97%
2022-06-20 0 1.030 1.020 1.030 0.990 1.050 2,156,000 2,172,300 1.0076 0.775 0.767 0.775 0.745 0.790 2,866,318 0.7579 3.00%
2022-06-17 0 1.000 1.000 1.020 0.910 1.030 6,466,500 6,426,690 0.9938 0.752 0.752 0.767 0.684 0.775 8,596,959 0.7476 7.53%
2022-06-16 0 0.930 0.930 0.940 0.900 0.960 3,136,000 2,915,425 0.9297 0.700 0.700 0.707 0.677 0.722 4,169,189 0.6993 2.20%
2022-06-15 0 0.910 0.910 0.920 0.860 1.040 12,488,500 11,838,195 0.9479 0.684 0.684 0.692 0.647 0.782 16,602,972 0.7130 5.81%
2022-06-14 0 0.860 0.850 0.860 0.840 0.860 1,314,500 1,119,287 0.8515 0.647 0.639 0.647 0.632 0.647 1,747,576 0.6405 1.18%
2022-06-13 0 0.850 0.850 0.860 0.850 0.870 1,441,000 1,236,885 0.8584 0.639 0.639 0.647 0.639 0.654 1,915,753 0.6456 -3.41%
2022-06-10 0 0.880 0.860 0.880 0.850 0.890 910,000 788,010 0.8659 0.662 0.647 0.662 0.639 0.669 1,209,809 0.6514 0.00%
2022-06-09 0 0.880 0.860 0.880 0.850 0.890 610,500 531,120 0.8700 0.662 0.647 0.662 0.639 0.669 811,636 0.6544 1.15%
2022-06-08 0 0.870 0.850 0.870 0.850 0.890 1,874,000 1,620,925 0.8650 0.654 0.639 0.654 0.639 0.669 2,491,410 0.6506 0.00%
2022-06-07 0 0.870 0.870 0.880 0.850 0.900 1,008,000 887,970 0.8809 0.654 0.654 0.662 0.639 0.677 1,340,097 0.6626 0.00%
2022-06-06 0 0.870 0.860 0.870 0.830 0.870 3,091,000 2,631,690 0.8514 0.654 0.647 0.654 0.624 0.654 4,109,364 0.6404 0.00%
2022-06-02 0 0.870 0.860 0.870 0.820 0.870 1,273,000 1,078,415 0.8471 0.654 0.647 0.654 0.617 0.654 1,692,404 0.6372 4.82%
2022-06-01 0 0.830 0.830 0.850 0.820 0.860 630,500 527,930 0.8373 0.624 0.624 0.639 0.617 0.647 838,225 0.6298 0.00%
2022-05-31 0 0.830 0.820 0.830 0.820 0.850 1,745,500 1,438,455 0.8241 0.624 0.617 0.624 0.617 0.639 2,320,574 0.6199 0.00%
2022-05-30 0 0.830 0.830 0.840 0.830 0.850 1,366,000 1,146,520 0.8393 0.624 0.624 0.632 0.624 0.639 1,816,044 0.6313 -1.19%
2022-05-27 0 0.840 0.830 0.840 0.820 0.930 7,082,000 6,055,890 0.8551 0.632 0.624 0.632 0.617 0.700 9,415,242 0.6432 2.44%
2022-05-26 0 0.820 0.810 0.820 0.800 0.830 3,633,000 2,976,297 0.8192 0.617 0.609 0.617 0.602 0.624 4,829,931 0.6162 0.00%
2022-05-25 0 0.820 0.810 0.820 0.800 0.820 1,346,500 1,098,425 0.8158 0.617 0.609 0.617 0.602 0.617 1,790,119 0.6136 0.00%
2022-05-24 0 0.820 0.810 0.820 0.810 0.830 1,909,000 1,560,240 0.8173 0.617 0.609 0.617 0.609 0.624 2,537,941 0.6148 0.00%
2022-05-23 0 0.820 0.830 0.840 0.820 0.880 2,561,000 2,164,620 0.8452 0.617 0.624 0.632 0.617 0.662 3,404,749 0.6358 -3.53%
2022-05-20 0 0.850 0.850 0.880 0.840 0.890 3,002,000 2,548,685 0.8490 0.639 0.639 0.662 0.632 0.669 3,991,042 0.6386 0.00%
2022-05-19 0 0.850 0.850 0.870 0.840 0.930 6,884,000 5,914,100 0.8591 0.639 0.639 0.654 0.632 0.700 9,152,009 0.6462 -6.59%
2022-05-18 0 0.910 0.910 0.930 0.910 1.050 21,939,500 22,808,025 1.0396 0.684 0.684 0.700 0.684 0.790 29,167,707 0.7820 -16.51%
2022-05-17 0 1.090 1.080 1.090 1.040 1.200 377,000 403,690 1.0708 0.820 0.812 0.820 0.782 0.903 501,207 0.8054 -4.39%
2022-05-16 0 1.140 1.130 1.140 1.100 1.200 450,000 507,705 1.1282 0.857 0.850 0.857 0.827 0.903 598,257 0.8486 -2.56%
2022-05-13 0 1.170 1.140 1.170 1.160 1.200 15,500 18,045 1.1642 0.880 0.857 0.880 0.873 0.903 20,607 0.8757 0.86%
2022-05-12 0 1.160 1.160 1.180 1.160 1.200 15,000 17,550 1.1700 0.873 0.873 0.888 0.873 0.903 19,942 0.8801 -3.33%
2022-05-11 0 1.200 1.170 1.200 1.170 1.240 212,500 252,800 1.1896 0.903 0.880 0.903 0.880 0.933 282,510 0.8948 -3.23%
2022-05-10 0 1.240 1.200 1.240 1.180 1.300 666,500 826,740 1.2404 0.933 0.903 0.933 0.888 0.978 886,086 0.9330 -2.36%
2022-05-06 0 1.270 1.210 1.270 1.180 1.320 546,500 662,095 1.2115 0.955 0.910 0.955 0.888 0.993 726,550 0.9113 0.00%
2022-05-05 0 1.270 1.200 1.270 1.210 1.350 407,500 512,475 1.2576 0.955 0.903 0.955 0.910 1.015 541,755 0.9460 0.00%
2022-05-04 0 1.270 1.280 1.340 1.240 1.340 70,500 90,035 1.2771 0.955 0.963 1.008 0.933 1.008 93,727 0.9606 -5.22%
2022-05-03 0 1.340 1.340 1.380 1.260 1.350 317,000 414,015 1.3060 1.008 1.008 1.038 0.948 1.015 421,439 0.9824 3.08%
2022-04-29 0 1.300 1.300 1.330 1.300 1.580 1,314,000 1,786,370 1.3595 0.978 0.978 1.000 0.978 1.188 1,746,912 1.0226 -6.47%
2022-04-28 0 1.390 1.330 1.390 1.390 1.660 241,000 359,940 1.4935 1.046 1.000 1.046 1.046 1.249 320,400 1.1234 -16.77%
2022-04-27 0 1.670 1.620 1.670 1.510 1.670 58,500 97,280 1.6629 1.256 1.219 1.256 1.136 1.256 77,773 1.2508 0.00%
2022-04-26 0 1.670 1.660 1.670 1.670 1.670 500 835 1.6700 1.256 1.249 1.256 1.256 1.256 665 1.2561 0.60%
2022-04-25 0 1.660 1.660 1.790 1.560 1.660 53,500 84,815 1.5853 1.249 1.249 1.346 1.173 1.249 71,126 1.1925 3.75%
2022-04-22 0 1.600 1.580 1.600 1.600 1.650 12,500 20,085 1.6068 1.203 1.188 1.203 1.203 1.241 16,618 1.2086 -1.84%
2022-04-21 0 1.630 1.610 1.630 1.620 1.630 10,500 17,110 1.6295 1.226 1.211 1.226 1.219 1.226 13,959 1.2257 0.62%
2022-04-20 0 1.620 1.560 1.620 1.580 1.620 33,000 52,435 1.5889 1.219 1.173 1.219 1.188 1.219 43,872 1.1952 -0.61%
2022-04-19 0 1.630 1.630 1.640 1.630 1.700 4,000 6,700 1.6750 1.226 1.226 1.234 1.226 1.279 5,318 1.2599 -4.12%
2022-04-14 0 1.700 1.630 1.700 1.670 1.800 55,500 99,160 1.7867 1.279 1.226 1.279 1.256 1.354 73,785 1.3439 0.00%
2022-04-13 0 1.700 1.700 1.750 1.700 1.750 2,000 3,460 1.7300 1.279 1.279 1.316 1.279 1.316 2,659 1.3013 -2.86%
2022-04-12 0 1.750 1.630 1.780 1.670 1.750 14,000 23,735 1.6954 1.316 1.226 1.339 1.256 1.316 18,612 1.2752 0.57%
2022-04-11 0 1.740 1.720 1.740 1.730 1.750 2,000 3,480 1.7400 1.309 1.294 1.309 1.301 1.316 2,659 1.3088 -0.57%
2022-04-08 0 1.750 1.720 1.750 1.700 1.750 15,500 27,075 1.7468 1.316 1.294 1.316 1.279 1.316 20,607 1.3139 0.00%
2022-04-07 0 1.750 1.750 1.790 1.750 1.750 500 875 1.7500 1.316 1.316 1.346 1.316 1.316 665 1.3163 3.55%
2022-04-06 0 1.690 1.640 1.690 1.630 1.720 55,000 91,940 1.6716 1.271 1.234 1.271 1.226 1.294 73,120 1.2574 -1.74%
2022-04-04 0 1.720 1.660 1.720 1.600 1.720 85,500 138,435 1.6191 1.294 1.249 1.294 1.203 1.294 113,669 1.2179 0.00%
2022-04-01 0 1.720 1.670 1.800 1.620 1.720 18,000 30,020 1.6678 1.294 1.256 1.354 1.219 1.294 23,930 1.2545 3.61%
2022-03-31 0 1.660 1.640 1.660 1.650 1.660 1,500 2,485 1.6567 1.249 1.234 1.249 1.241 1.249 1,994 1.2461 0.00%
2022-03-30 0 1.660 1.660 1.800 1.610 1.660 14,000 23,105 1.6504 1.249 1.249 1.354 1.211 1.249 18,612 1.2414 0.00%
2022-03-29 0 1.660 1.600 1.660 1.610 1.660 8,320,500 13,811,905 1.6600 1.249 1.203 1.249 1.211 1.249 11,061,779 1.2486 0.00%
2022-03-28 0 1.660 1.650 1.660 1.650 1.660 3,500 5,785 1.6529 1.249 1.241 1.249 1.241 1.249 4,653 1.2433 0.00%
2022-03-25 0 1.660 1.630 1.660 1.440 1.680 118,500 196,130 1.6551 1.249 1.226 1.249 1.083 1.264 157,541 1.2449 -1.19%
2022-03-24 0 1.680 1.660 1.680 1.670 1.750 40,500 68,110 1.6817 1.264 1.249 1.264 1.256 1.316 53,843 1.2650 0.00%
2022-03-23 0 1.680 1.650 1.680 1.600 1.760 327,000 568,890 1.7397 1.264 1.241 1.264 1.203 1.324 434,734 1.3086 -5.62%
2022-03-22 0 1.780 1.750 1.780 1.780 1.780 500 890 1.7800 1.339 1.316 1.339 1.339 1.339 665 1.3389 4.71%
2022-03-21 0 1.700 1.680 1.790 1.630 1.800 18,000 31,965 1.7758 1.279 1.264 1.346 1.226 1.354 23,930 1.3358 -2.86%
2022-03-18 0 1.750 1.720 1.750 1.630 1.770 5,672,500 10,039,845 1.7699 1.316 1.294 1.316 1.226 1.331 7,541,367 1.3313 -1.13%
2022-03-17 0 1.770 1.760 1.770 1.720 1.770 1,220 2,114 1.7328 1.331 1.324 1.331 1.294 1.331 1,622 1.3034 2.91%
2022-03-16 0 1.720 1.720 - 1.680 1.720 2,000 3,420 1.7100 1.294 1.294 - 1.264 1.294 2,659 1.2862 2.38%
2022-03-15 0 1.680 1.660 1.680 1.660 1.720 7,000 11,780 1.6829 1.264 1.249 1.264 1.249 1.294 9,306 1.2658 1.20%
2022-03-14 0 1.660 1.660 1.710 1.660 1.750 39,500 66,740 1.6896 1.249 1.249 1.286 1.249 1.316 52,514 1.2709 -4.60%
2022-03-11 0 1.740 1.700 1.740 1.720 1.780 4,000 7,005 1.7513 1.309 1.279 1.309 1.294 1.339 5,318 1.3173 -2.25%
2022-03-10 0 1.780 1.740 1.780 1.750 1.780 1,500 2,655 1.7700 1.339 1.309 1.339 1.316 1.339 1,994 1.3314 1.71%
2022-03-09 0 1.750 1.700 1.750 1.730 1.800 28,000 48,610 1.7361 1.316 1.279 1.316 1.301 1.354 37,225 1.3058 -1.13%
2022-03-08 0 1.770 1.720 1.790 1.730 1.770 3,500 6,120 1.7486 1.331 1.294 1.346 1.301 1.331 4,653 1.3152 1.14%
2022-03-07 0 1.750 1.740 1.780 1.750 1.750 2,000 3,510 1.7550 1.316 1.309 1.339 1.316 1.316 2,659 1.3201 0.00%
2022-03-04 0 1.750 1.700 1.750 1.680 1.750 24,500 42,825 1.7480 1.316 1.279 1.316 1.264 1.316 32,572 1.3148 0.00%
2022-03-03 0 1.750 1.740 1.750 1.750 1.790 25,500 45,100 1.7686 1.316 1.309 1.316 1.316 1.346 33,901 1.3303 -0.57%
2022-03-02 0 1.760 1.760 1.800 1.700 1.850 64,000 115,015 1.7971 1.324 1.324 1.354 1.279 1.392 85,085 1.3518 -10.66%
2022-03-01 0 1.970 - 1.970 1.840 2.100 125,500 240,080 1.9130 1.482 - 1.482 1.384 1.580 166,847 1.4389 -6.19%
2022-02-28 0 2.100 2.080 2.100 2.090 2.120 3,500 7,355 2.1014 1.580 1.565 1.580 1.572 1.595 4,653 1.5807 -0.94%
2022-02-25 0 2.120 2.070 2.120 2.080 2.120 23,000 48,710 2.1178 1.595 1.557 1.595 1.565 1.595 30,578 1.5930 0.00%
2022-02-24 0 2.120 2.000 2.120 2.080 2.130 6,500 13,750 2.1154 1.595 1.504 1.595 1.565 1.602 8,641 1.5912 0.00%
2022-02-23 0 2.120 2.050 2.120 2.050 2.120 21,000 43,985 2.0945 1.595 1.542 1.595 1.542 1.595 27,919 1.5755 0.00%
2022-02-22 0 2.120 2.110 2.120 2.120 2.120 5,000 10,600 2.1200 1.595 1.587 1.595 1.595 1.595 6,647 1.5946 0.00%
2022-02-21 0 2.120 2.110 2.120 2.120 2.140 10,000 21,265 2.1265 1.595 1.587 1.595 1.595 1.610 13,295 1.5995 -0.93%
2022-02-18 0 2.140 2.130 2.140 2.140 2.140 4,500 9,630 2.1400 1.610 1.602 1.610 1.610 1.610 5,983 1.6097 0.00%
2022-02-17 0 2.140 2.060 2.140 2.060 2.170 11,000 23,410 2.1282 1.610 1.550 1.610 1.550 1.632 14,624 1.6008 -0.93%
2022-02-16 0 2.160 2.140 2.160 2.160 2.290 30,500 66,185 2.1700 1.625 1.610 1.625 1.625 1.723 40,549 1.6322 -2.26%
2022-02-15 0 2.210 2.200 2.210 2.180 2.300 4,256,500 9,576,925 2.2500 1.662 1.655 1.662 1.640 1.730 5,658,850 1.6924 -1.34%
2022-02-14 0 2.240 2.210 2.240 2.240 2.290 15,000 33,845 2.2563 1.685 1.662 1.685 1.685 1.723 19,942 1.6972 -2.18%
2022-02-11 0 2.290 2.280 2.290 2.280 2.370 65,000 149,255 2.2962 1.723 1.715 1.723 1.715 1.783 86,415 1.7272 -2.55%
2022-02-10 0 2.350 2.340 2.350 2.350 2.410 30,000 71,830 2.3943 1.768 1.760 1.768 1.768 1.813 39,884 1.8010 -2.49%
2022-02-09 0 2.410 2.390 2.410 2.400 2.430 56,000 135,095 2.4124 1.813 1.798 1.813 1.805 1.828 74,450 1.8146 -0.82%
2022-02-08 0 2.430 2.410 2.430 2.420 2.430 9,000 21,865 2.4294 1.828 1.813 1.828 1.820 1.828 11,965 1.8274 -0.82%
2022-02-07 0 2.450 2.410 2.450 2.370 2.450 49,000 119,730 2.4435 1.843 1.813 1.843 1.783 1.843 65,144 1.8379 -1.21%
2022-02-04 0 2.480 2.410 2.480 2.400 2.520 59,000 146,505 2.4831 1.865 1.813 1.865 1.805 1.896 78,438 1.8678 -3.50%
2022-01-31 0 2.570 2.380 2.570 2.500 2.570 1,500 3,820 2.5467 1.933 1.790 1.933 1.880 1.933 1,994 1.9156 4.05%
2022-01-28 0 2.470 2.470 2.660 2.360 2.470 35,000 85,755 2.4501 1.858 1.858 2.001 1.775 1.858 46,531 1.8430 0.41%
2022-01-27 0 2.460 2.400 2.450 2.460 2.490 6,000 14,850 2.4750 1.850 1.805 1.843 1.850 1.873 7,977 1.8617 -1.60%
2022-01-26 0 2.500 2.500 2.520 2.480 2.500 10,000 24,930 2.4930 1.880 1.880 1.896 1.865 1.880 13,295 1.8752 1.21%
2022-01-25 0 2.470 2.470 2.480 2.370 2.540 284,500 696,365 2.4477 1.858 1.858 1.865 1.783 1.911 378,232 1.8411 -3.14%
2022-01-24 0 2.550 2.550 2.580 2.420 2.550 101,500 251,565 2.4785 1.918 1.918 1.941 1.820 1.918 134,940 1.8643 2.82%
2022-01-21 0 2.480 2.480 2.660 2.340 2.480 53,500 129,965 2.4293 1.865 1.865 2.001 1.760 1.865 71,126 1.8272 3.33%
2022-01-20 0 2.400 2.360 2.400 2.350 2.410 88,000 209,225 2.3776 1.805 1.775 1.805 1.768 1.813 116,993 1.7884 0.84%
2022-01-19 0 2.380 2.360 2.380 2.340 2.510 5,576,000 13,484,072 2.4182 1.790 1.775 1.790 1.760 1.888 7,413,074 1.8190 -4.42%
2022-01-18 0 2.490 2.450 2.500 2.450 2.580 4,106,000 10,265,150 2.5000 1.873 1.843 1.880 1.843 1.941 5,458,766 1.8805 -3.49%
2022-01-17 0 2.580 2.540 2.580 2.510 2.580 3,030,000 7,772,070 2.5650 1.941 1.911 1.941 1.888 1.941 4,028,266 1.9294 0.00%
2022-01-14 0 2.580 2.510 2.580 2.320 2.600 1,024,000 2,650,820 2.5887 1.941 1.888 1.941 1.745 1.956 1,361,368 1.9472 0.00%
2022-01-13 0 2.580 - 2.580 2.570 2.690 123,500 321,950 2.6069 1.941 - 1.941 1.933 2.023 164,188 1.9609 -2.64%
2022-01-12 0 2.650 2.650 2.670 2.630 2.820 232,000 616,700 2.6582 1.993 1.993 2.008 1.978 2.121 308,435 1.9994 -6.03%
2022-01-11 0 2.820 2.730 2.790 2.690 2.820 19,000 51,390 2.7047 2.121 2.053 2.099 2.023 2.121 25,260 2.0345 4.44%
2022-01-10 0 2.700 2.680 2.700 2.590 2.700 161,000 425,675 2.6439 2.031 2.016 2.031 1.948 2.031 214,043 1.9887 -3.57%
2022-01-07 0 2.800 2.750 2.800 2.670 2.800 10,500 29,255 2.7862 2.106 2.069 2.106 2.008 2.106 13,959 2.0957 4.87%
2022-01-06 0 2.670 2.630 2.670 2.560 2.690 8,000 21,300 2.6625 2.008 1.978 2.008 1.926 2.023 10,636 2.0027 -0.74%
2022-01-05 0 2.690 2.660 2.690 2.520 2.740 57,500 148,455 2.5818 2.023 2.001 2.023 1.896 2.061 76,444 1.9420 1.89%
2022-01-04 0 2.640 2.630 2.640 2.610 2.730 448,000 1,190,680 2.6578 1.986 1.978 1.986 1.963 2.053 595,598 1.9991 -1.49%
2022-01-03 0 2.680 2.650 2.680 2.590 2.700 223,500 602,725 2.6968 2.016 1.993 2.016 1.948 2.031 297,135 2.0285 0.00%
2021-12-31 0 2.680 2.580 2.680 2.580 2.710 375,000 1,007,685 2.6872 2.016 1.941 2.016 1.941 2.038 498,548 2.0212 -0.74%
2021-12-30 0 2.700 2.600 2.700 2.630 2.800 182,500 490,150 2.6858 2.031 1.956 2.031 1.978 2.106 242,627 2.0202 -3.57%
2021-12-29 0 2.800 2.800 2.830 2.660 2.800 25,000 69,725 2.7890 2.106 2.106 2.129 2.001 2.106 33,237 2.0978 0.72%
2021-12-28 0 2.780 2.750 2.780 2.620 2.880 276,000 761,005 2.7573 2.091 2.069 2.091 1.971 2.166 366,931 2.0740 1.83%
2021-12-24 0 2.730 2.720 2.730 2.660 2.800 451,500 1,246,445 2.7607 2.053 2.046 2.053 2.001 2.106 600,252 2.0765 -1.09%
2021-12-23 0 2.760 2.750 2.760 2.730 2.850 113,500 317,415 2.7966 2.076 2.069 2.076 2.053 2.144 150,894 2.1036 -3.16%
2021-12-22 0 2.850 - 2.850 2.850 2.970 23,500 67,330 2.8651 2.144 - 2.144 2.144 2.234 31,242 2.1551 -3.06%
2021-12-21 0 2.940 2.860 2.940 2.870 2.940 76,000 222,900 2.9329 2.211 2.151 2.211 2.159 2.211 101,039 2.2061 1.73%
2021-12-20 0 2.890 2.890 2.900 2.720 2.890 92,500 262,825 2.8414 2.174 2.174 2.181 2.046 2.174 122,975 2.1372 2.48%
2021-12-17 0 2.820 2.790 2.820 2.810 3.020 269,313 765,328 2.8418 2.121 2.099 2.121 2.114 2.272 358,041 2.1375 -4.41%
2021-12-16 0 2.950 2.890 2.970 2.810 2.980 79,000 230,435 2.9169 2.219 2.174 2.234 2.114 2.242 105,027 2.1940 -1.01%
2021-12-15 0 2.980 2.910 2.980 2.800 3.050 582,000 1,764,400 3.0316 2.242 2.189 2.242 2.106 2.294 773,746 2.2803 -0.67%
2021-12-14 0 3.000 3.000 3.030 2.930 3.000 6,500 19,375 2.9808 2.257 2.257 2.279 2.204 2.257 8,641 2.2421 9.09%
2021-12-13 0 2.750 2.750 2.810 2.610 2.860 224,000 612,045 2.7323 2.069 2.069 2.114 1.963 2.151 297,799 2.0552 -3.85%
2021-12-10 0 2.860 2.840 2.860 2.850 3.000 914,500 2,697,455 2.9497 2.151 2.136 2.151 2.144 2.257 1,215,792 2.2187 0.35%
2021-12-09 0 2.850 2.850 2.860 2.850 2.980 261,500 762,390 2.9154 2.144 2.144 2.151 2.144 2.242 347,654 2.1930 -3.39%
2021-12-08 0 2.950 2.950 2.960 2.900 2.990 169,500 498,505 2.9410 2.219 2.219 2.226 2.181 2.249 225,344 2.2122 -1.34%
2021-12-07 0 2.990 2.980 2.990 2.930 3.050 70,000 208,695 2.9814 2.249 2.242 2.249 2.204 2.294 93,062 2.2425 -0.33%
2021-12-06 0 3.000 2.960 3.000 2.900 3.080 81,000 241,830 2.9856 2.257 2.226 2.257 2.181 2.317 107,686 2.2457 -1.64%
2021-12-03 0 3.050 2.980 3.050 2.980 3.070 25,500 77,620 3.0439 2.294 2.242 2.294 2.242 2.309 33,901 2.2896 1.67%
2021-12-02 0 3.000 2.960 3.000 2.900 3.050 56,000 166,760 2.9779 2.257 2.226 2.257 2.181 2.294 74,450 2.2399 -0.33%
2021-12-01 0 3.010 3.000 3.010 2.920 3.130 79,000 238,285 3.0163 2.264 2.257 2.264 2.196 2.354 105,027 2.2688 -0.99%
2021-11-30 0 3.040 2.980 3.040 3.040 3.220 259,500 802,360 3.0919 2.287 2.242 2.287 2.287 2.422 344,995 2.3257 -5.59%
2021-11-29 0 3.220 3.170 3.220 3.220 3.240 5,500 17,720 3.2218 2.422 2.384 2.422 2.422 2.437 7,312 2.4234 1.58%
2021-11-26 0 3.170 3.150 3.170 3.050 3.200 42,500 133,330 3.1372 2.384 2.369 2.384 2.294 2.407 56,502 2.3597 -0.63%
2021-11-25 0 3.190 3.180 3.190 3.120 3.240 10,500 33,760 3.2152 2.399 2.392 2.399 2.347 2.437 13,959 2.4185 -1.24%
2021-11-24 0 3.230 3.190 3.230 3.200 3.240 8,000 25,645 3.2056 2.430 2.399 2.430 2.407 2.437 10,636 2.4112 0.94%
2021-11-23 0 3.200 3.200 3.210 3.100 3.290 263,691 859,754 3.2605 2.407 2.407 2.415 2.332 2.475 350,567 2.4525 -2.74%
2021-11-22 0 3.290 3.250 3.290 - - 0 0 - 2.475 2.445 2.475 - - 0 - 2.49%
2021-11-19 0 3.210 3.200 - 3.210 3.210 1,000 3,210 3.2100 2.415 2.407 - 2.415 2.415 1,329 2.4145 0.00%
2021-11-18 0 3.210 3.180 3.210 3.190 3.210 11,500 36,770 3.1974 2.415 2.392 2.415 2.399 2.415 15,289 2.4050 0.63%
2021-11-17 0 3.190 3.180 3.220 3.180 3.200 9,000 28,710 3.1900 2.399 2.392 2.422 2.392 2.407 11,965 2.3995 -0.31%
2021-11-16 0 3.200 3.180 3.200 3.200 3.200 5,500 17,600 3.2000 2.407 2.392 2.407 2.407 2.407 7,312 2.4070 0.63%
2021-11-15 0 3.180 3.170 3.180 3.180 3.210 4,000 12,755 3.1888 2.392 2.384 2.392 2.392 2.415 5,318 2.3985 -0.31%
2021-11-12 0 3.190 3.170 3.190 3.180 3.200 4,000 12,735 3.1838 2.399 2.384 2.399 2.392 2.407 5,318 2.3948 0.31%
2021-11-11 0 3.180 3.180 3.190 3.110 3.250 188,000 600,440 3.1938 2.392 2.392 2.399 2.339 2.445 249,939 2.4023 -1.24%
2021-11-10 0 3.220 3.180 3.220 3.170 3.240 3,218,500 10,235,280 3.1801 2.422 2.392 2.422 2.384 2.437 4,278,870 2.3921 1.26%
2021-11-09 0 3.180 3.150 3.180 3.130 3.180 72,000 228,590 3.1749 2.392 2.369 2.392 2.354 2.392 95,721 2.3881 -0.31%
2021-11-08 0 3.190 3.170 3.190 3.030 3.200 88,500 282,330 3.1902 2.399 2.384 2.399 2.279 2.407 117,657 2.3996 -0.31%
2021-11-05 0 3.200 3.170 3.220 3.180 3.230 29,500 94,490 3.2031 2.407 2.384 2.422 2.392 2.430 39,219 2.4093 0.00%
2021-11-04 0 3.200 3.200 3.250 3.200 3.330 184,500 604,515 3.2765 2.407 2.407 2.445 2.407 2.505 245,286 2.4645 -3.90%
2021-11-03 0 3.330 3.300 3.340 3.250 3.360 202,500 670,790 3.3125 2.505 2.482 2.512 2.445 2.527 269,216 2.4916 -0.30%
2021-11-02 0 3.340 3.330 3.340 3.340 3.390 13,500 45,230 3.3504 2.512 2.505 2.512 2.512 2.550 17,948 2.5201 -1.18%
2021-11-01 0 3.380 3.350 3.380 3.310 3.420 55,000 184,605 3.3565 2.542 2.520 2.542 2.490 2.572 73,120 2.5247 -1.17%
2021-10-29 0 3.420 3.380 3.420 3.380 3.420 3,500 11,895 3.3986 2.572 2.542 2.572 2.542 2.572 4,653 2.5564 0.59%
2021-10-28 0 3.400 3.340 3.400 3.310 3.400 44,000 147,825 3.3597 2.557 2.512 2.557 2.490 2.557 58,496 2.5271 1.19%
2021-10-27 0 3.360 3.340 3.380 3.320 3.400 30,000 100,585 3.3528 2.527 2.512 2.542 2.497 2.557 39,884 2.5219 -0.88%
2021-10-26 0 3.390 3.360 3.390 3.370 3.400 14,000 47,505 3.3932 2.550 2.527 2.550 2.535 2.557 18,612 2.5523 -0.29%
2021-10-25 0 3.400 3.370 - 3.350 3.400 4,500 15,215 3.3811 2.557 2.535 - 2.520 2.557 5,983 2.5432 0.89%
2021-10-22 0 3.370 3.330 3.370 3.320 3.370 19,353 64,940 3.3556 2.535 2.505 2.535 2.497 2.535 25,729 2.5240 0.90%
2021-10-21 0 3.340 3.330 3.340 3.340 3.360 2,500 8,365 3.3460 2.512 2.505 2.512 2.512 2.527 3,324 2.5168 -0.60%
2021-10-20 0 3.360 3.350 3.360 3.330 3.390 70,966 238,021 3.3540 2.527 2.520 2.527 2.505 2.550 94,347 2.5228 0.30%
2021-10-19 0 3.350 3.340 3.350 3.340 3.380 46,500 155,835 3.3513 2.520 2.512 2.520 2.512 2.542 61,820 2.5208 -0.89%
2021-10-18 0 3.380 3.380 3.450 3.370 3.410 66,500 225,380 3.3892 2.542 2.542 2.595 2.535 2.565 88,409 2.5493 -0.88%
2021-10-15 0 3.410 3.400 3.410 3.360 3.470 8,000 27,280 3.4100 2.565 2.557 2.565 2.527 2.610 10,636 2.5649 1.19%
2021-10-12 0 3.370 3.360 3.380 3.300 3.420 16,346 54,740 3.3488 2.535 2.527 2.542 2.482 2.572 21,731 2.5189 -1.46%
2021-10-11 0 3.420 3.390 3.440 3.230 3.420 43,000 145,365 3.3806 2.572 2.550 2.588 2.430 2.572 57,167 2.5428 0.00%
2021-10-08 0 3.420 3.400 3.420 3.410 3.430 6,356 21,741 3.4205 2.572 2.557 2.572 2.565 2.580 8,450 2.5729 0.59%
2021-10-07 0 3.400 3.380 3.400 3.370 3.430 8,849 30,099 3.4014 2.557 2.542 2.557 2.535 2.580 11,764 2.5585 -0.58%
2021-10-06 0 3.420 3.420 3.450 3.380 3.420 3,000 10,195 3.3983 2.572 2.572 2.595 2.542 2.572 3,988 2.5562 0.59%
2021-10-05 0 3.400 3.380 3.400 3.390 3.480 23,370 80,425 3.4414 2.557 2.542 2.557 2.550 2.618 31,070 2.5886 -0.58%
2021-10-04 0 3.420 3.420 3.620 3.330 3.420 8,480 28,528 3.3642 2.572 2.572 2.723 2.505 2.572 11,274 2.5305 0.88%
2021-09-30 0 3.390 3.360 - 3.370 3.390 30,500 103,350 3.3885 2.550 2.527 - 2.535 2.550 40,549 2.5488 0.00%
2021-09-29 0 3.390 3.360 3.390 3.340 3.410 14,500 48,930 3.3745 2.550 2.527 2.550 2.512 2.565 19,277 2.5382 -0.59%
2021-09-28 0 3.410 3.410 - 3.370 3.410 4,500 15,295 3.3989 2.565 2.565 - 2.535 2.565 5,983 2.5566 0.89%
2021-09-27 0 3.380 3.360 3.380 3.370 3.400 3,000 10,150 3.3833 2.542 2.527 2.542 2.535 2.557 3,988 2.5449 -0.59%
2021-09-24 0 3.400 3.380 3.400 3.370 3.400 5,500 18,670 3.3945 2.557 2.542 2.557 2.535 2.557 7,312 2.5533 0.00%
2021-09-23 0 3.400 3.380 3.400 3.340 3.460 20,500 69,620 3.3961 2.557 2.542 2.557 2.512 2.603 27,254 2.5545 -1.45%
2021-09-21 0 3.450 3.450 3.660 3.400 3.450 6,500 22,365 3.4408 2.595 2.595 2.753 2.557 2.595 8,641 2.5881 0.88%
2021-09-20 0 3.420 3.390 3.420 3.400 3.420 9,500 32,475 3.4184 2.572 2.550 2.572 2.557 2.572 12,630 2.5713 0.00%
2021-09-17 0 3.420 3.410 3.470 3.420 3.420 500 1,710 3.4200 2.572 2.565 2.610 2.572 2.572 665 2.5725 0.88%
2021-09-16 0 3.390 3.370 3.390 3.380 3.420 3,500 11,890 3.3971 2.550 2.535 2.550 2.542 2.572 4,653 2.5553 -0.88%
2021-09-15 0 3.420 3.390 3.420 3.390 3.450 468,000 1,605,155 3.4298 2.572 2.550 2.572 2.550 2.595 622,188 2.5799 -0.29%
2021-09-14 0 3.430 3.430 - 3.370 3.430 51,500 174,875 3.3956 2.580 2.580 - 2.535 2.580 68,467 2.5541 0.59%
2021-09-13 0 3.410 3.400 3.410 3.350 3.410 9,000 30,450 3.3833 2.565 2.557 2.565 2.520 2.565 11,965 2.5449 0.89%
2021-09-10 0 3.380 3.380 3.390 3.360 3.450 26,000 88,080 3.3877 2.542 2.542 2.550 2.527 2.595 34,566 2.5482 -0.29%
2021-09-09 0 3.390 3.380 3.390 3.350 3.390 1,500 5,065 3.3767 2.550 2.542 2.550 2.520 2.550 1,994 2.5399 2.73%
2021-09-08 0 3.300 3.250 3.310 3.300 3.410 49,500 167,540 3.3846 2.482 2.445 2.490 2.482 2.565 65,808 2.5459 -2.94%
2021-09-07 0 3.400 3.390 3.400 3.330 3.400 45,500 153,815 3.3805 2.557 2.550 2.557 2.505 2.557 60,490 2.5428 0.00%
2021-09-06 0 3.400 3.370 3.400 3.210 3.440 39,000 132,315 3.3927 2.557 2.535 2.557 2.415 2.588 51,849 2.5519 0.00%
2021-09-03 0 3.400 3.380 3.410 3.390 3.420 28,500 97,400 3.4175 2.557 2.542 2.565 2.550 2.572 37,890 2.5706 -0.58%
2021-09-02 0 3.420 3.400 3.420 3.400 3.500 55,000 189,915 3.4530 2.572 2.557 2.572 2.557 2.633 73,120 2.5973 -1.44%
2021-09-01 0 3.470 3.470 3.500 3.160 3.470 37,000 126,660 3.4232 2.610 2.610 2.633 2.377 2.610 49,190 2.5749 0.58%
2021-08-31 0 3.450 3.430 3.450 3.410 3.470 30,000 103,125 3.4375 2.595 2.580 2.595 2.565 2.610 39,884 2.5856 -0.58%
2021-08-30 0 3.470 3.470 3.500 3.410 3.470 7,000 23,990 3.4271 2.610 2.610 2.633 2.565 2.610 9,306 2.5778 1.76%
2021-08-27 0 3.410 3.380 3.410 3.390 3.430 20,500 70,030 3.4161 2.565 2.542 2.565 2.550 2.580 27,254 2.5695 -0.58%
2021-08-26 0 3.430 3.410 3.430 3.380 3.450 16,000 54,690 3.4181 2.580 2.565 2.580 2.542 2.595 21,271 2.5711 0.29%
2021-08-25 0 3.420 3.370 3.420 3.370 3.420 62,000 210,580 3.3965 2.572 2.535 2.572 2.535 2.572 82,427 2.5548 0.88%
2021-08-24 0 3.390 3.370 3.390 3.370 3.400 4,500 15,225 3.3833 2.550 2.535 2.550 2.535 2.557 5,983 2.5449 -0.29%
2021-08-23 0 3.400 3.350 3.400 3.330 3.400 17,000 57,735 3.3962 2.557 2.520 2.557 2.505 2.557 22,601 2.5546 1.80%
2021-08-20 0 3.340 3.270 3.340 3.280 3.340 8,500 28,260 3.3247 2.512 2.460 2.512 2.467 2.512 11,300 2.5008 1.21%
2021-08-19 0 3.300 3.290 3.300 3.300 3.310 1,500 4,955 3.3033 2.482 2.475 2.482 2.482 2.490 1,994 2.4847 -0.30%
2021-08-18 0 3.310 3.300 3.310 3.310 3.320 29,000 96,035 3.3116 2.490 2.482 2.490 2.490 2.497 38,554 2.4909 -0.30%
2021-08-17 0 3.320 3.210 3.320 3.110 3.350 35,500 116,875 3.2923 2.497 2.415 2.497 2.339 2.520 47,196 2.4764 -0.90%
2021-08-16 0 3.350 3.340 3.350 3.330 3.390 22,500 75,375 3.3500 2.520 2.512 2.520 2.505 2.550 29,913 2.5198 -1.18%
2021-08-13 0 3.390 3.380 3.390 3.370 3.400 20,000 67,790 3.3895 2.550 2.542 2.550 2.535 2.557 26,589 2.5495 -0.29%
2021-08-12 0 3.400 3.380 3.400 3.370 3.400 23,500 79,847 3.3977 2.557 2.542 2.557 2.535 2.557 31,242 2.5557 0.29%
2021-08-11 0 3.390 3.370 3.390 3.350 3.390 9,500 32,170 3.3863 2.550 2.535 2.550 2.520 2.550 12,630 2.5471 1.19%
2021-08-10 0 3.350 3.330 3.350 3.330 3.350 56,000 187,580 3.3496 2.520 2.505 2.520 2.505 2.520 74,450 2.5195 0.30%
2021-08-09 0 3.340 3.320 3.340 3.330 3.340 11,500 38,475 3.3457 2.512 2.497 2.512 2.505 2.512 15,289 2.5165 -1.47%
2021-08-06 0 3.390 3.370 3.390 3.370 3.390 38,500 130,495 3.3895 2.550 2.535 2.550 2.535 2.550 51,184 2.5495 0.00%
2021-08-05 0 3.390 3.390 3.400 3.320 3.390 22,000 73,650 3.3477 2.550 2.550 2.557 2.497 2.550 29,248 2.5181 0.59%
2021-08-04 0 3.370 3.330 3.370 3.340 3.370 1,519,500 5,090,665 3.3502 2.535 2.505 2.535 2.512 2.535 2,020,116 2.5200 0.60%
2021-08-03 0 3.350 3.320 3.350 3.320 3.380 4,000 13,390 3.3475 2.520 2.497 2.520 2.497 2.542 5,318 2.5179 -2.90%
2021-08-02 0 3.450 3.450 3.500 3.280 3.450 13,500 45,635 3.3804 2.595 2.595 2.633 2.467 2.595 17,948 2.5427 4.55%
2021-07-30 0 3.300 3.290 3.300 3.260 3.300 10,500 34,500 3.2857 2.482 2.475 2.482 2.452 2.482 13,959 2.4715 0.00%
2021-07-29 0 3.300 3.280 3.300 3.290 3.380 57,500 190,040 3.3050 2.482 2.467 2.482 2.475 2.542 76,444 2.4860 0.00%
2021-07-28 0 3.300 3.250 3.300 3.260 3.320 35,000 115,295 3.2941 2.482 2.445 2.482 2.452 2.497 46,531 2.4778 1.23%
2021-07-27 0 3.260 3.250 3.260 3.220 3.260 28,000 91,220 3.2579 2.452 2.445 2.452 2.422 2.452 37,225 2.4505 0.00%
2021-07-26 0 3.260 3.260 3.280 3.230 3.270 8,500 27,670 3.2553 2.452 2.452 2.467 2.430 2.460 11,300 2.4486 0.31%
2021-07-23 0 3.250 3.230 3.270 3.250 3.400 23,000 75,775 3.2946 2.445 2.430 2.460 2.445 2.557 30,578 2.4781 -1.22%
2021-07-22 0 3.290 3.290 3.340 3.260 3.340 82,000 269,900 3.2915 2.475 2.475 2.512 2.452 2.512 109,016 2.4758 -1.20%
2021-07-21 0 3.330 3.310 3.330 3.230 3.370 43,500 144,445 3.3206 2.505 2.490 2.505 2.430 2.535 57,832 2.4977 -0.30%
2021-07-20 0 3.340 3.340 - 3.280 3.340 30,000 100,150 3.3383 2.512 2.512 - 2.467 2.512 39,884 2.5110 1.83%
2021-07-19 0 3.280 3.260 3.290 3.270 3.290 14,500 47,570 3.2807 2.467 2.452 2.475 2.460 2.475 19,277 2.4677 -0.61%
2021-07-16 0 3.300 3.260 3.300 3.220 3.320 53,000 173,450 3.2726 2.482 2.452 2.482 2.422 2.497 70,461 2.4616 0.30%
2021-07-15 0 3.290 3.280 3.290 3.250 3.290 22,500 73,965 3.2873 2.475 2.467 2.475 2.445 2.475 29,913 2.4727 0.92%
2021-07-14 0 3.260 3.240 3.290 3.250 3.310 55,000 179,460 3.2629 2.452 2.437 2.475 2.445 2.490 73,120 2.4543 -1.21%
2021-07-13 0 3.300 3.280 3.300 3.160 3.300 133,000 432,510 3.2520 2.482 2.467 2.482 2.377 2.482 176,818 2.4461 0.61%
2021-07-12 0 3.280 3.260 3.280 3.270 3.300 3,000 9,860 3.2867 2.467 2.452 2.467 2.460 2.482 3,988 2.4722 -0.61%
2021-07-09 0 3.300 3.300 - 3.230 3.300 49,000 160,035 3.2660 2.482 2.482 - 2.430 2.482 65,144 2.4567 1.23%
2021-07-08 0 3.260 3.230 3.270 3.210 3.270 28,500 92,340 3.2400 2.452 2.430 2.460 2.415 2.460 37,890 2.4371 -0.31%
2021-07-07 0 3.270 3.270 - 3.210 3.270 29,000 94,330 3.2528 2.460 2.460 - 2.415 2.460 38,554 2.4467 0.93%
2021-07-06 0 3.240 3.230 3.240 3.210 3.260 86,000 278,505 3.2384 2.437 2.430 2.437 2.415 2.452 114,334 2.4359 -0.31%
2021-07-05 0 3.250 3.240 3.250 3.200 3.250 10,053,500 32,673,235 3.2499 2.445 2.437 2.445 2.407 2.445 13,365,735 2.4446 0.00%
2021-07-02 0 3.250 3.250 3.270 3.190 3.260 39,000 126,410 3.2413 2.445 2.445 2.460 2.399 2.452 51,849 2.4380 1.88%
2021-06-30 0 3.190 3.180 3.190 3.120 3.280 145,000 462,555 3.1900 2.399 2.392 2.399 2.347 2.467 192,772 2.3995 0.00%
2021-06-29 0 3.190 3.150 3.190 3.100 3.320 1,663,500 5,446,040 3.2738 2.399 2.369 2.399 2.332 2.497 2,211,558 2.4625 -3.92%
2021-06-28 0 3.320 3.320 3.340 3.320 3.340 2,000 6,665 3.3325 2.497 2.497 2.512 2.497 2.512 2,659 2.5067 -0.60%
2021-06-25 0 3.340 3.340 - 3.270 3.340 19,019,500 62,764,890 3.3000 2.512 2.512 - 2.460 2.512 25,285,681 2.4822 1.21%
2021-06-24 0 3.300 3.280 - 3.250 3.320 19,500 64,170 3.2908 2.482 2.467 - 2.445 2.497 25,924 2.4753 0.61%
2021-06-23 0 3.280 3.250 3.280 3.220 3.300 51,500 167,325 3.2490 2.467 2.445 2.467 2.422 2.482 68,467 2.4439 1.23%
2021-06-22 0 3.240 3.240 3.250 3.180 3.300 75,000 242,490 3.2332 2.437 2.437 2.445 2.392 2.482 99,710 2.4320 -1.82%
2021-06-21 0 3.300 3.210 3.300 3.250 3.300 7,500 24,555 3.2740 2.482 2.415 2.482 2.445 2.482 9,971 2.4627 0.00%
2021-06-18 0 3.300 3.260 3.300 3.260 3.300 8,000 26,270 3.2838 2.482 2.452 2.482 2.452 2.482 10,636 2.4700 0.00%
2021-06-17 0 3.300 3.210 3.300 3.210 3.300 12,000 38,820 3.2350 2.482 2.415 2.482 2.415 2.482 15,954 2.4333 2.17%
2021-06-16 0 3.230 3.230 - 3.160 3.250 123,500 397,285 3.2169 2.430 2.430 - 2.377 2.445 164,188 2.4197 0.00%
2021-06-15 0 3.230 3.220 3.230 3.190 3.230 12,000 38,590 3.2158 2.430 2.422 2.430 2.399 2.430 15,954 2.4189 0.00%
2021-06-11 0 3.230 3.210 3.240 3.210 3.240 15,500 50,025 3.2274 2.430 2.415 2.437 2.415 2.437 20,607 2.4276 -0.31%
2021-06-10 0 3.240 3.230 - 3.160 3.250 41,500 133,820 3.2246 2.437 2.430 - 2.377 2.445 55,173 2.4255 0.00%
2021-06-09 0 3.240 3.210 3.240 3.200 3.250 42,000 135,855 3.2346 2.437 2.415 2.437 2.407 2.445 55,837 2.4330 -0.31%
2021-06-08 0 3.250 3.250 3.380 3.200 3.250 8,000 25,745 3.2181 2.445 2.445 2.542 2.407 2.445 10,636 2.4206 0.93%
2021-06-07 0 3.220 3.210 3.220 3.180 3.240 20,500 65,925 3.2159 2.422 2.415 2.422 2.392 2.437 27,254 2.4189 -0.62%
2021-06-04 0 3.240 3.220 3.240 3.180 3.240 10,500 33,580 3.1981 2.437 2.422 2.437 2.392 2.437 13,959 2.4056 1.25%
2021-06-03 0 3.200 3.150 3.200 3.160 3.390 31,500 100,790 3.1997 2.407 2.369 2.407 2.377 2.550 41,878 2.4068 0.31%
2021-06-02 0 3.190 3.180 3.190 3.180 3.200 10,004,500 32,014,345 3.2000 2.399 2.392 2.399 2.392 2.407 13,300,591 2.4070 -0.31%
2021-06-01 0 3.200 3.200 - 3.200 3.200 500 1,600 3.2000 2.407 2.407 - 2.407 2.407 665 2.4070 0.00%
2021-05-31 0 3.200 3.200 - 3.150 3.200 14,500 46,205 3.1866 2.407 2.407 - 2.369 2.407 19,277 2.3969 0.95%
2021-05-28 0 3.170 3.160 3.170 3.110 3.200 2,058,500 6,545,510 3.1797 2.384 2.377 2.384 2.339 2.407 2,736,695 2.3918 -0.31%
2021-05-27 0 3.180 3.170 3.180 3.180 3.180 21,000 66,780 3.1800 2.392 2.384 2.392 2.392 2.392 27,919 2.3919 0.00%
2021-05-26 0 3.180 3.140 3.180 3.100 3.230 145,500 459,685 3.1593 2.392 2.362 2.392 2.332 2.430 193,437 2.3764 1.60%
2021-05-25 0 3.130 3.120 3.130 3.120 3.200 31,000 97,140 3.1335 2.354 2.347 2.354 2.347 2.407 41,213 2.3570 -0.31%
2021-05-24 0 3.200 3.180 3.200 3.190 3.200 10,004,000 32,012,790 3.2000 2.362 2.347 2.362 2.354 2.362 13,555,576 2.3616 0.00%
2021-05-21 0 3.200 3.190 3.230 3.190 3.200 55,706,000 178,259,195 3.2000 2.362 2.354 2.384 2.354 2.362 75,482,501 2.3616 0.00%
2021-05-20 0 3.200 3.200 3.210 3.180 3.210 3,500 11,195 3.1986 2.362 2.362 2.369 2.347 2.369 4,743 2.3605 -0.31%
2021-05-18 0 3.210 3.200 3.220 3.180 3.210 35,500 113,525 3.1979 2.369 2.362 2.376 2.347 2.369 48,103 2.3600 0.63%
2021-05-17 0 3.190 3.180 3.200 3.190 3.400 7,000 22,670 3.2386 2.354 2.347 2.362 2.354 2.509 9,485 2.3901 -0.93%
2021-05-14 0 3.220 3.190 3.220 3.220 3.220 153,500 494,270 3.2200 2.376 2.354 2.376 2.376 2.376 207,995 2.3764 0.62%
2021-05-13 0 3.200 3.190 3.200 3.190 3.290 109,500 353,175 3.2253 2.362 2.354 2.362 2.354 2.428 148,374 2.3803 -0.93%
2021-05-12 0 3.230 3.200 3.230 3.200 3.240 4,500 14,570 3.2378 2.384 2.362 2.384 2.362 2.391 6,098 2.3895 0.00%
2021-05-11 0 3.230 3.200 3.290 - - 0 0 - 2.384 2.362 2.428 - - 0 - 0.94%
2021-05-10 0 3.200 3.160 3.200 3.170 3.300 34,000 109,795 3.2293 2.362 2.332 2.362 2.339 2.435 46,071 2.3832 0.00%
2021-05-07 0 3.200 3.190 3.200 3.190 3.210 5,500 17,595 3.1991 2.362 2.354 2.362 2.354 2.369 7,453 2.3609 0.00%
2021-05-06 0 3.200 3.190 3.200 3.140 3.270 22,500 71,245 3.1664 2.362 2.354 2.362 2.317 2.413 30,488 2.3368 1.27%
2021-05-05 0 3.160 3.150 3.160 3.160 3.180 1,500 4,750 3.1667 2.332 2.325 2.332 2.332 2.347 2,033 2.3370 0.64%
2021-05-04 0 3.140 3.140 3.150 3.100 3.200 893,500 2,799,970 3.1337 2.317 2.317 2.325 2.288 2.362 1,210,706 2.3127 -3.09%
2021-05-03 0 3.240 3.240 - 3.220 3.250 78,000 253,110 3.2450 2.391 2.391 - 2.376 2.398 105,691 2.3948 -0.31%
2021-04-30 0 3.250 3.230 3.260 3.210 3.260 7,000 22,655 3.2364 2.398 2.384 2.406 2.369 2.406 9,485 2.3885 -1.52%
2021-04-29 0 3.300 3.290 3.300 3.320 3.370 37,007,000 124,343,485 3.3600 2.435 2.428 2.435 2.450 2.487 50,145,063 2.4797 -1.79%
2021-04-28 0 3.360 3.330 3.360 3.310 3.380 8,500 28,425 3.3441 2.480 2.458 2.480 2.443 2.494 11,518 2.4680 -0.59%
2021-04-27 0 3.380 3.380 3.500 3.320 3.380 36,000 121,330 3.3703 2.494 2.494 2.583 2.450 2.494 48,781 2.4873 0.90%
2021-04-26 0 3.350 3.350 3.500 3.300 3.350 16,500 55,150 3.3424 2.472 2.472 2.583 2.435 2.472 22,358 2.4667 1.52%
2021-04-23 0 3.300 3.290 3.300 3.260 3.300 517,000 1,705,725 3.2993 2.435 2.428 2.435 2.406 2.435 700,543 2.4349 0.00%
2021-04-22 0 3.300 3.280 3.300 3.290 3.310 4,000 13,215 3.3038 2.435 2.421 2.435 2.428 2.443 5,420 2.4382 0.00%
2021-04-21 0 3.300 3.280 3.300 3.290 3.300 3,000 9,895 3.2983 2.435 2.421 2.435 2.428 2.435 4,065 2.4342 0.00%
2021-04-20 0 3.300 3.300 3.500 3.280 3.280 500 1,640 3.2800 2.435 2.435 2.583 2.421 2.421 678 2.4206 0.61%
2021-04-19 0 3.280 3.260 3.280 3.150 3.280 52,000 169,590 3.2613 2.421 2.406 2.421 2.325 2.421 70,461 2.4069 0.00%
2021-04-16 0 3.280 3.260 3.280 3.270 3.400 17,500 57,670 3.2954 2.421 2.406 2.421 2.413 2.509 23,713 2.4320 -0.61%
2021-04-15 0 3.300 3.300 3.500 3.300 3.300 500 1,650 3.3000 2.435 2.435 2.583 2.435 2.435 678 2.4354 0.92%
2021-04-14 0 3.270 3.250 3.280 3.250 3.280 9,531 31,201 3.2736 2.413 2.398 2.421 2.398 2.421 12,915 2.4159 -0.30%
2021-04-13 0 3.280 3.260 3.290 3.250 3.300 25,500 83,670 3.2812 2.421 2.406 2.428 2.398 2.435 34,553 2.4215 0.31%
2021-04-12 0 3.270 3.270 3.280 3.270 3.300 16,000 52,415 3.2759 2.413 2.413 2.421 2.413 2.435 21,680 2.4176 -0.91%
2021-04-09 0 3.300 3.270 - 3.220 3.320 17,500 57,375 3.2786 2.435 2.413 - 2.376 2.450 23,713 2.4196 1.54%
2021-04-08 0 3.250 3.200 3.250 3.200 3.250 35,500 114,835 3.2348 2.398 2.362 2.398 2.362 2.398 48,103 2.3873 0.00%
2021-04-07 0 3.250 3.240 3.260 3.190 3.270 46,500 149,825 3.2220 2.398 2.391 2.406 2.354 2.413 63,008 2.3779 -0.31%
2021-04-01 0 3.260 3.230 3.260 3.220 3.300 14,350,500 46,496,130 3.2400 2.406 2.384 2.406 2.376 2.435 19,445,152 2.3911 0.00%
2021-03-31 0 3.260 3.240 3.270 3.250 3.280 1,694,000 5,555,965 3.2798 2.406 2.391 2.413 2.398 2.421 2,295,396 2.4205 -0.61%
2021-03-30 0 3.280 3.230 3.270 3.230 3.300 532,000 1,749,465 3.2885 2.421 2.384 2.413 2.384 2.435 720,868 2.4269 -0.30%
2021-03-29 0 3.290 3.280 3.290 3.290 3.290 1,500 4,935 3.2900 2.428 2.421 2.428 2.428 2.428 2,033 2.4280 0.00%
2021-03-26 0 3.290 3.270 3.290 3.260 3.300 22,000 72,235 3.2834 2.428 2.413 2.428 2.406 2.435 29,810 2.4232 -0.30%
2021-03-25 0 3.300 3.260 3.300 3.260 3.300 19,000 62,485 3.2887 2.435 2.406 2.435 2.406 2.435 25,745 2.4270 0.00%
2021-03-24 0 3.300 3.280 3.300 3.270 3.300 16,014,000 52,846,095 3.3000 2.435 2.421 2.435 2.413 2.435 21,699,220 2.4354 0.00%
2021-03-23 0 3.300 3.280 3.300 3.270 3.300 11,000 36,245 3.2950 2.435 2.421 2.435 2.413 2.435 14,905 2.4317 0.30%
2021-03-22 0 3.290 3.280 3.290 3.270 3.300 9,500 31,290 3.2937 2.428 2.421 2.428 2.413 2.435 12,873 2.4307 -0.30%
2021-03-19 0 3.300 3.250 3.300 3.300 3.300 1,000 3,300 3.3000 2.435 2.398 2.435 2.435 2.435 1,355 2.4354 1.54%
2021-03-18 0 3.250 3.230 3.250 3.240 3.300 8,500 27,670 3.2553 2.398 2.384 2.398 2.391 2.435 11,518 2.4024 0.00%
2021-03-17 0 3.250 3.230 3.250 3.220 3.260 11,500 37,320 3.2452 2.398 2.384 2.398 2.376 2.406 15,583 2.3950 0.00%
2021-03-16 0 3.250 3.230 3.250 3.240 3.260 11,500 37,390 3.2513 2.398 2.384 2.398 2.391 2.406 15,583 2.3995 0.00%
2021-03-15 0 3.250 3.220 3.250 3.230 3.370 16,000 52,295 3.2684 2.398 2.376 2.398 2.384 2.487 21,680 2.4121 -1.52%
2021-03-12 0 3.300 3.280 3.300 3.290 3.300 7,000 23,095 3.2993 2.435 2.421 2.435 2.428 2.435 9,485 2.4349 0.00%
2021-03-11 0 3.300 3.260 3.300 3.270 3.300 17,000 56,070 3.2982 2.435 2.406 2.435 2.413 2.435 23,035 2.4341 0.00%
2021-03-10 0 3.300 3.270 3.300 3.280 3.300 4,000 13,185 3.2963 2.435 2.413 2.435 2.421 2.435 5,420 2.4326 0.00%
2021-03-09 0 3.300 3.280 3.300 3.270 3.300 8,000 26,310 3.2888 2.435 2.421 2.435 2.413 2.435 10,840 2.4271 0.00%
2021-03-08 0 3.300 3.280 3.300 3.270 3.300 16,000 52,600 3.2875 2.435 2.421 2.435 2.413 2.435 21,680 2.4262 0.61%
2021-03-05 0 3.280 3.250 3.280 3.250 3.280 7,000 22,870 3.2671 2.421 2.398 2.421 2.398 2.421 9,485 2.4111 -0.30%
2021-03-04 0 3.290 3.290 3.300 3.250 3.300 9,500 31,210 3.2853 2.428 2.428 2.435 2.398 2.435 12,873 2.4245 0.00%
2021-03-03 0 3.290 3.280 3.290 3.270 3.300 70,000 230,220 3.2889 2.428 2.421 2.428 2.413 2.435 94,851 2.4272 0.00%
2021-03-02 0 3.290 3.270 3.290 3.280 3.310 5,500 18,115 3.2936 2.428 2.413 2.428 2.421 2.443 7,453 2.4307 0.00%
2021-03-01 0 3.290 3.280 3.290 3.270 3.300 29,500 97,040 3.2895 2.428 2.421 2.428 2.413 2.435 39,973 2.4276 -0.30%
2021-02-26 0 3.300 3.300 - 3.210 3.300 13,500 43,775 3.2426 2.435 2.435 - 2.369 2.435 18,293 2.3930 1.85%
2021-02-25 0 3.240 3.220 3.240 3.230 3.290 510,500 1,654,140 3.2402 2.391 2.376 2.391 2.384 2.428 691,735 2.3913 0.00%
2021-02-24 0 3.240 3.220 3.240 3.220 3.250 9,000 29,140 3.2378 2.391 2.376 2.391 2.376 2.398 12,195 2.3895 0.62%
2021-02-23 0 3.220 3.210 3.220 3.210 3.250 13,500 43,665 3.2344 2.376 2.369 2.376 2.369 2.398 18,293 2.3870 -0.92%
2021-02-22 0 3.250 3.250 3.270 3.140 3.330 126,000 412,617 3.2747 2.398 2.398 2.413 2.317 2.458 170,732 2.4168 -2.40%
2021-02-19 0 3.330 3.310 3.330 3.290 3.340 31,500 104,645 3.3221 2.458 2.443 2.458 2.428 2.465 42,683 2.4517 0.00%
2021-02-18 0 3.330 3.300 3.330 3.290 3.340 24,000 79,695 3.3206 2.458 2.435 2.458 2.428 2.465 32,520 2.4506 0.00%
2021-02-17 0 3.330 3.310 3.330 3.290 3.350 22,500 74,865 3.3273 2.458 2.443 2.458 2.428 2.472 30,488 2.4556 -0.60%
2021-02-16 0 3.350 3.320 3.350 3.320 3.370 25,000 83,605 3.3442 2.472 2.450 2.472 2.450 2.487 33,875 2.4680 0.00%
2021-02-11 0 3.350 3.420 - 3.220 3.310 42,000 136,835 3.2580 2.472 2.524 - 2.376 2.443 56,911 2.4044 3.08%
2021-02-10 0 3.250 3.200 3.250 3.210 3.290 37,000 119,795 3.2377 2.398 2.362 2.398 2.369 2.428 50,136 2.3894 1.88%
2021-02-09 0 3.190 3.160 3.190 3.180 3.220 1,918,000 6,175,050 3.2195 2.354 2.332 2.354 2.347 2.376 2,598,920 2.3760 -0.93%
2021-02-08 0 3.220 3.180 3.220 3.190 3.220 42,500 136,590 3.2139 2.376 2.347 2.376 2.354 2.376 57,588 2.3718 0.00%
2021-02-05 0 3.220 3.190 3.220 3.190 3.220 19,500 62,575 3.2090 2.376 2.354 2.376 2.354 2.376 26,423 2.3682 0.00%
2021-02-04 0 3.220 3.200 3.220 3.190 3.220 32,500 104,080 3.2025 2.376 2.362 2.376 2.354 2.376 44,038 2.3634 0.00%
2021-02-03 0 3.220 3.200 3.220 3.170 3.240 107,500 345,145 3.2107 2.376 2.362 2.376 2.339 2.391 145,664 2.3695 -0.31%
2021-02-02 0 3.230 3.200 3.240 3.200 3.240 69,500 224,040 3.2236 2.384 2.362 2.391 2.362 2.391 94,174 2.3790 -0.31%
2021-02-01 0 3.240 3.230 3.240 3.180 3.240 28,500 91,745 3.2191 2.391 2.384 2.391 2.347 2.391 38,618 2.3757 1.57%
2021-01-29 0 3.190 3.160 3.190 3.160 3.210 81,000 258,235 3.1881 2.354 2.332 2.354 2.332 2.369 109,756 2.3528 -0.31%
2021-01-28 0 3.200 3.200 3.450 3.110 3.200 58,000 183,545 3.1646 2.362 2.362 2.546 2.295 2.362 78,591 2.3354 2.24%
2021-01-27 0 3.130 3.100 3.130 3.100 3.170 587,500 1,837,110 3.1270 2.310 2.288 2.310 2.288 2.339 796,072 2.3077 0.00%
2021-01-26 0 3.130 3.130 3.140 3.090 3.130 254,000 793,625 3.1245 2.310 2.310 2.317 2.280 2.310 344,174 2.3059 -0.32%
2021-01-25 0 3.140 3.120 3.140 3.080 3.170 230,500 721,550 3.1304 2.317 2.303 2.317 2.273 2.339 312,331 2.3102 0.00%
2021-01-22 0 3.140 3.110 3.140 3.100 3.190 492,500 1,542,340 3.1317 2.317 2.295 2.317 2.288 2.354 667,345 2.3112 -1.57%
2021-01-21 0 3.190 3.140 3.190 3.120 3.220 200,500 637,695 3.1805 2.354 2.317 2.354 2.303 2.376 271,681 2.3472 -0.31%
2021-01-20 0 3.200 3.200 3.210 3.150 3.260 198,000 633,370 3.1988 2.362 2.362 2.369 2.325 2.406 268,293 2.3607 -0.93%
2021-01-19 0 3.230 3.230 3.450 3.180 3.230 283,500 914,235 3.2248 2.384 2.384 2.546 2.347 2.384 384,147 2.3799 0.62%
2021-01-18 0 3.210 3.180 3.210 3.130 3.260 160,000 512,975 3.2061 2.369 2.347 2.369 2.310 2.406 216,803 2.3661 -0.62%
2021-01-15 0 3.230 3.210 3.230 3.190 3.270 64,000 206,970 3.2339 2.384 2.369 2.384 2.354 2.413 86,721 2.3866 0.00%
2021-01-14 0 3.230 3.230 3.240 3.210 3.260 26,500 85,535 3.2277 2.384 2.384 2.391 2.369 2.406 35,908 2.3821 -0.62%
2021-01-13 0 3.250 3.250 3.450 3.170 3.250 130,000 419,360 3.2258 2.398 2.398 2.546 2.339 2.398 176,152 2.3807 1.56%
2021-01-12 0 3.200 3.160 3.200 3.170 3.200 47,500 151,820 3.1962 2.362 2.332 2.362 2.339 2.362 64,363 2.3588 0.00%
2021-01-11 0 3.200 3.180 3.200 3.190 3.210 33,500 107,245 3.2013 2.362 2.347 2.362 2.354 2.369 45,393 2.3626 0.00%
2021-01-08 0 3.200 3.200 3.210 3.200 3.230 112,500 361,370 3.2122 2.362 2.362 2.369 2.362 2.384 152,439 2.3706 0.00%
2021-01-07 0 3.200 3.160 3.200 3.150 3.200 131,000 418,805 3.1970 2.362 2.332 2.362 2.325 2.362 177,507 2.3594 0.95%
2021-01-06 0 3.170 3.140 3.170 3.130 3.220 692,500 2,188,530 3.1603 2.339 2.317 2.339 2.310 2.376 938,348 2.3323 -0.94%
2021-01-05 0 3.200 3.200 3.520 3.080 3.200 500,500 1,580,050 3.1569 2.362 2.362 2.598 2.273 2.362 678,185 2.3298 0.00%
2021-01-04 0 3.200 3.160 3.200 3.100 3.380 254,000 810,390 3.1905 2.362 2.332 2.362 2.288 2.494 344,174 2.3546 -5.60%
2020-12-31 0 3.390 3.370 3.390 3.250 3.390 69,000 228,392 3.3100 2.502 2.487 2.502 2.398 2.502 93,496 2.4428 3.04%
2020-12-30 0 3.290 3.290 - 3.130 3.290 6,182,000 19,668,310 3.1815 2.428 2.428 - 2.310 2.428 8,376,707 2.3480 3.46%
2020-12-29 0 3.180 3.170 3.180 3.120 3.200 65,500 207,662 3.1704 2.347 2.339 2.347 2.303 2.362 88,754 2.3398 -0.62%
2020-12-28 0 3.200 3.180 3.200 3.160 3.200 522,000 1,670,095 3.1994 2.362 2.347 2.362 2.332 2.362 707,318 2.3612 0.00%
2020-12-24 0 3.200 3.200 3.210 3.050 3.210 178,500 554,410 3.1059 2.362 2.362 2.369 2.251 2.369 241,870 2.2922 3.23%
2020-12-23 0 3.100 3.100 3.120 3.000 3.240 722,000 2,226,045 3.0832 2.288 2.288 2.303 2.214 2.391 978,321 2.2754 -1.27%
2020-12-22 0 3.140 3.110 3.140 3.080 3.210 442,000 1,382,080 3.1269 2.317 2.295 2.317 2.273 2.369 598,917 2.3076 0.00%
2020-12-21 0 3.140 3.130 3.140 3.120 3.180 68,500 215,670 3.1485 2.317 2.310 2.317 2.303 2.347 92,819 2.3236 -0.95%
2020-12-18 0 3.170 3.160 3.170 3.110 3.200 489,500 1,550,480 3.1675 2.339 2.332 2.339 2.295 2.362 663,280 2.3376 -0.31%
2020-12-17 0 3.180 3.170 3.180 3.080 3.250 2,228,000 7,218,975 3.2401 2.347 2.339 2.347 2.273 2.398 3,018,975 2.3912 -2.15%
2020-12-16 0 3.250 3.250 3.260 3.150 3.250 25,000 80,270 3.2108 2.398 2.398 2.406 2.325 2.398 33,875 2.3696 1.88%
2020-12-15 0 3.190 3.180 3.190 3.150 3.230 115,500 368,335 3.1890 2.354 2.347 2.354 2.325 2.384 156,504 2.3535 0.00%
2020-12-14 0 3.190 3.180 3.190 3.180 3.280 53,500 172,980 3.2333 2.354 2.347 2.354 2.347 2.421 72,493 2.3862 0.00%
2020-12-11 0 3.190 3.180 3.190 3.060 3.230 485,000 1,539,135 3.1735 2.354 2.347 2.354 2.258 2.384 657,183 2.3420 0.00%
2020-12-10 0 3.190 3.180 3.190 3.170 3.210 16,500 52,740 3.1964 2.354 2.347 2.354 2.339 2.369 22,358 2.3589 -0.62%
2020-12-09 0 3.210 3.200 3.210 3.170 3.260 246,500 791,145 3.2095 2.369 2.362 2.369 2.339 2.406 334,011 2.3686 -0.31%
2020-12-08 0 3.220 3.180 3.220 3.150 3.220 306,500 986,715 3.2193 2.376 2.347 2.376 2.325 2.376 415,312 2.3758 0.94%
2020-12-07 0 3.190 3.130 3.190 3.120 3.190 210,000 669,390 3.1876 2.354 2.310 2.354 2.303 2.354 284,553 2.3524 2.24%
2020-12-04 0 3.120 3.120 3.150 3.120 3.240 271,500 850,680 3.1333 2.303 2.303 2.325 2.303 2.391 367,887 2.3123 -2.50%
2020-12-03 0 3.200 3.200 3.210 3.050 3.200 314,000 997,517 3.1768 2.362 2.362 2.369 2.251 2.362 425,475 2.3445 1.91%
2020-12-02 0 3.140 3.120 3.140 3.100 3.240 351,551 1,105,325 3.1441 2.317 2.303 2.317 2.288 2.391 476,357 2.3204 -0.63%
2020-12-01 0 3.160 3.150 3.160 3.130 3.210 684,000 2,161,820 3.1606 2.332 2.325 2.332 2.310 2.369 926,831 2.3325 -0.63%
2020-11-30 0 3.180 3.170 3.180 3.180 3.200 740,500 2,355,062 3.1804 2.347 2.339 2.347 2.347 2.362 1,003,389 2.3471 -0.62%
2020-11-27 0 3.200 3.180 3.200 3.110 3.200 236,500 750,780 3.1745 2.362 2.347 2.362 2.295 2.362 320,461 2.3428 1.27%
2020-11-26 0 3.160 - 3.160 3.160 3.210 527,500 1,686,950 3.1980 2.332 - 2.332 2.332 2.369 714,771 2.3601 -1.25%
2020-11-25 0 3.200 3.160 3.200 3.170 3.250 606,000 1,936,185 3.1950 2.362 2.332 2.362 2.339 2.398 821,139 2.3579 -0.93%
2020-11-24 0 3.230 3.200 3.230 3.170 3.300 224,000 720,570 3.2168 2.384 2.362 2.384 2.339 2.435 303,524 2.3740 -2.12%
2020-11-23 0 3.300 3.200 3.300 3.190 3.300 215,000 708,185 3.2939 2.435 2.362 2.435 2.354 2.435 291,328 2.4309 2.48%
2020-11-20 0 3.220 3.190 3.220 3.170 3.260 662,500 2,124,540 3.2069 2.376 2.354 2.376 2.339 2.406 897,698 2.3667 0.00%
2020-11-19 0 3.220 3.200 3.220 3.210 3.280 156,000 503,145 3.2253 2.376 2.362 2.376 2.369 2.421 211,382 2.3803 -0.92%
2020-11-18 0 3.250 3.250 3.270 3.160 3.260 298,000 968,210 3.2490 2.398 2.398 2.413 2.332 2.406 403,795 2.3978 0.00%
2020-11-17 0 3.250 3.220 3.250 3.160 3.250 135,500 438,225 3.2341 2.398 2.376 2.398 2.332 2.398 183,605 2.3868 1.56%
2020-11-16 0 3.200 3.190 3.200 3.120 3.350 894,000 2,856,750 3.1955 2.362 2.354 2.362 2.303 2.472 1,211,384 2.3583 -4.48%
2020-11-13 0 3.350 3.350 3.360 3.290 3.350 37,500 124,357 3.3162 2.472 2.472 2.480 2.428 2.472 50,813 2.4473 1.52%
2020-11-12 0 3.300 3.300 - 3.240 3.300 249,000 820,850 3.2966 2.435 2.435 - 2.391 2.435 337,399 2.4329 0.92%
2020-11-11 0 3.270 3.230 - 3.170 3.270 143,500 463,170 3.2277 2.413 2.384 - 2.339 2.413 194,445 2.3820 0.93%
2020-11-10 0 3.240 3.190 3.240 3.200 3.240 213,500 689,285 3.2285 2.391 2.354 2.391 2.362 2.391 289,296 2.3826 -0.31%
2020-11-09 0 3.250 3.230 3.250 3.220 3.260 17,000 55,125 3.2426 2.398 2.384 2.398 2.376 2.406 23,035 2.3931 0.00%
2020-11-06 0 3.250 3.250 3.270 3.150 3.300 428,500 1,380,315 3.2213 2.398 2.398 2.413 2.325 2.435 580,624 2.3773 -1.52%
2020-11-05 0 3.300 3.300 3.310 3.120 3.300 2,152,500 7,056,605 3.2783 2.435 2.435 2.443 2.303 2.435 2,916,671 2.4194 0.92%
2020-11-04 0 3.270 3.250 3.270 3.200 3.400 5,080,500 17,255,180 3.3964 2.413 2.398 2.413 2.362 2.509 6,884,157 2.5065 -3.82%
2020-11-03 0 3.400 3.400 3.410 3.300 3.400 188,000 636,580 3.3861 2.509 2.509 2.517 2.435 2.509 254,743 2.4989 2.72%
2020-11-02 0 3.310 3.310 3.330 3.310 3.400 565,500 1,871,885 3.3101 2.443 2.443 2.458 2.443 2.509 766,261 2.4429 0.30%
2020-10-30 0 3.300 3.270 3.300 3.250 3.310 205,000 676,055 3.2978 2.435 2.413 2.435 2.398 2.443 277,778 2.4338 0.61%
2020-10-29 0 3.280 3.230 3.280 3.210 3.300 247,500 809,260 3.2697 2.421 2.384 2.421 2.369 2.435 335,366 2.4131 -0.61%
2020-10-28 0 3.300 3.280 3.300 3.160 3.300 1,352,500 4,381,735 3.2397 2.435 2.421 2.435 2.332 2.435 1,832,659 2.3909 2.80%
2020-10-27 0 3.210 - 3.210 3.200 3.350 441,500 1,440,590 3.2629 2.369 - 2.369 2.362 2.472 598,239 2.4080 -4.18%
2020-10-23 0 3.350 3.350 - 3.200 3.380 2,231,500 7,493,035 3.3578 2.472 2.472 - 2.362 2.494 3,023,717 2.4781 0.00%
2020-10-22 0 3.350 3.340 3.350 3.230 3.440 93,020 309,528 3.3275 2.472 2.465 2.472 2.384 2.539 126,044 2.4557 0.30%
2020-10-21 0 3.340 3.320 3.340 3.300 3.400 137,500 461,170 3.3540 2.465 2.450 2.465 2.435 2.509 186,315 2.4752 -1.18%
2020-10-20 0 3.380 3.380 3.390 3.190 3.380 113,000 378,550 3.3500 2.494 2.494 2.502 2.354 2.494 153,117 2.4723 0.60%
2020-10-19 0 3.360 3.360 3.370 3.280 3.360 2,054,500 6,820,537 3.3198 2.480 2.480 2.487 2.421 2.480 2,783,880 2.4500 1.20%
2020-10-16 0 3.320 3.320 3.490 3.290 3.330 33,000 109,030 3.3039 2.450 2.450 2.576 2.428 2.458 44,716 2.4383 0.00%
2020-10-15 0 3.320 3.320 3.330 3.300 3.390 2,164,000 7,104,510 3.2830 2.450 2.450 2.458 2.435 2.502 2,932,254 2.4229 0.61%
2020-10-14 0 3.300 3.270 3.300 3.140 3.300 612,000 2,008,925 3.2826 2.435 2.413 2.435 2.317 2.435 829,270 2.4225 2.48%
2020-10-12 0 3.220 3.210 3.220 3.180 3.270 55,000 176,910 3.2165 2.376 2.369 2.376 2.347 2.413 74,526 2.3738 -0.31%
2020-10-09 0 3.230 3.220 3.230 3.210 3.300 317,000 1,026,260 3.2374 2.384 2.376 2.384 2.369 2.435 429,540 2.3892 -2.12%
2020-10-08 0 3.300 3.300 3.380 3.250 3.400 5,500 18,145 3.2991 2.435 2.435 2.494 2.398 2.509 7,453 2.4347 1.54%
2020-10-07 0 3.250 3.250 3.260 3.140 3.310 1,748,000 5,640,750 3.2270 2.398 2.398 2.406 2.317 2.443 2,368,567 2.3815 0.31%
2020-10-06 0 3.240 3.220 3.240 3.120 3.270 400,600 1,288,360 3.2161 2.391 2.376 2.391 2.303 2.413 542,819 2.3735 -0.31%
2020-10-05 0 3.250 3.230 3.250 3.170 3.290 44,500 144,125 3.2388 2.398 2.384 2.398 2.339 2.428 60,298 2.3902 0.00%
2020-09-30 0 3.250 3.240 3.250 3.200 3.350 1,326,000 4,350,290 3.2808 2.398 2.391 2.398 2.362 2.472 1,796,751 2.4212 -1.52%
2020-09-29 0 3.300 3.300 3.320 3.010 3.350 2,816,000 9,179,460 3.2598 2.435 2.435 2.450 2.221 2.472 3,815,724 2.4057 1.23%
2020-09-28 0 3.260 3.260 3.300 3.110 3.290 746,000 2,363,630 3.1684 2.406 2.406 2.435 2.295 2.428 1,010,842 2.3383 3.16%
2020-09-25 0 3.160 3.140 3.160 3.150 3.400 10,000 31,940 3.1940 2.332 2.317 2.332 2.325 2.509 13,550 2.3572 0.32%
2020-09-24 0 3.150 3.150 3.180 2.980 3.230 3,754,000 11,644,715 3.1019 2.325 2.325 2.347 2.199 2.384 5,086,729 2.2892 1.61%
2020-09-23 0 3.100 3.100 3.110 2.720 3.120 5,727,110 17,234,436 3.0093 2.288 2.288 2.295 2.007 2.303 7,760,324 2.2208 6.16%
2020-09-22 0 2.920 2.920 3.000 2.920 3.320 5,074,500 15,954,380 3.1440 2.155 2.155 2.214 2.155 2.450 6,876,027 2.3203 -8.46%
2020-09-21 0 3.190 3.180 3.190 3.080 3.300 4,085,610 13,008,024 3.1839 2.354 2.347 2.354 2.273 2.435 5,536,065 2.3497 -0.31%
2020-09-18 0 3.200 3.060 3.200 3.160 3.430 18,548,581 59,545,601 3.2103 2.362 2.258 2.362 2.332 2.531 25,133,617 2.3692 -5.88%
2020-09-17 0 3.400 3.400 3.420 3.250 3.420 174,500 590,285 3.3827 2.509 2.509 2.524 2.398 2.524 236,450 2.4964 1.49%
2020-09-16 0 3.350 3.340 3.350 3.350 3.610 52,500 176,500 3.3619 2.472 2.465 2.472 2.472 2.664 71,138 2.4811 -0.89%
2020-09-15 0 3.380 3.370 3.380 3.360 3.400 200,500 678,725 3.3852 2.494 2.487 2.494 2.480 2.509 271,681 2.4982 -0.59%
2020-09-14 0 3.400 3.190 3.400 3.170 3.430 3,073,500 10,539,460 3.4291 2.509 2.354 2.509 2.339 2.531 4,164,641 2.5307 -0.87%
2020-09-11 0 3.430 3.420 3.430 3.420 3.430 64,000 219,500 3.4297 2.531 2.524 2.531 2.524 2.531 86,721 2.5311 1.18%
2020-09-10 0 3.390 3.380 3.390 3.380 3.400 1,055,500 3,588,670 3.4000 2.502 2.494 2.502 2.494 2.509 1,430,219 2.5092 0.00%
2020-09-09 0 3.390 3.380 3.390 3.390 3.400 4,500 15,265 3.3922 2.502 2.494 2.502 2.502 2.509 6,098 2.5035 0.00%
2020-09-08 0 3.390 3.380 3.390 3.380 3.400 58,000 196,620 3.3900 2.502 2.494 2.502 2.494 2.509 78,591 2.5018 0.00%
2020-09-07 0 3.390 3.380 3.390 3.380 3.460 11,000 37,495 3.4086 2.502 2.494 2.502 2.494 2.553 14,905 2.5156 -1.74%
2020-09-04 0 3.450 3.450 - 3.360 3.450 14,500 49,115 3.3872 2.546 2.546 - 2.480 2.546 19,648 2.4998 1.47%
2020-09-03 0 3.400 3.390 3.400 3.390 3.430 9,500 32,330 3.4032 2.509 2.502 2.509 2.502 2.531 12,873 2.5115 -0.87%
2020-09-02 0 3.430 3.430 - 3.360 3.430 36,000 122,920 3.4144 2.531 2.531 - 2.480 2.531 48,781 2.5199 1.78%
2020-09-01 0 3.370 3.330 3.370 3.310 3.370 122,000 410,145 3.3618 2.487 2.458 2.487 2.443 2.487 165,312 2.4810 2.12%
2020-08-31 0 3.300 3.300 3.340 3.300 3.300 59,000 194,700 3.3000 2.435 2.435 2.465 2.435 2.435 79,946 2.4354 -0.90%
2020-08-28 0 3.330 3.270 3.330 3.280 3.350 327,000 1,088,670 3.3293 2.458 2.413 2.458 2.421 2.472 443,090 2.4570 -0.60%
2020-08-27 0 3.350 3.350 3.390 3.260 3.390 317,000 1,051,815 3.3180 2.472 2.472 2.502 2.406 2.502 429,540 2.4487 0.30%
2020-08-26 0 3.340 3.330 3.340 3.150 3.350 605,500 1,991,100 3.2884 2.465 2.458 2.465 2.325 2.472 820,462 2.4268 0.00%
2020-08-25 0 3.340 3.270 3.340 3.110 3.350 1,579,500 5,153,210 3.2626 2.465 2.413 2.465 2.295 2.472 2,140,247 2.4078 2.14%
2020-08-24 0 3.270 3.270 3.280 3.170 3.480 2,194,500 7,214,825 3.2877 2.413 2.413 2.421 2.339 2.568 2,973,582 2.4263 -6.03%
2020-08-21 0 3.480 3.430 3.480 3.360 3.480 54,000 183,930 3.4061 2.568 2.531 2.568 2.480 2.568 73,171 2.5137 2.35%
2020-08-20 0 3.400 3.380 3.400 3.390 3.400 11,000 37,395 3.3995 2.509 2.494 2.509 2.502 2.509 14,905 2.5089 0.29%
2020-08-19 0 3.390 3.370 3.390 3.310 3.460 31,500 106,400 3.3778 2.502 2.487 2.502 2.443 2.553 42,683 2.4928 -0.29%
2020-08-18 0 3.400 3.380 3.400 3.380 3.400 5,000 16,985 3.3970 2.509 2.494 2.509 2.494 2.509 6,775 2.5070 0.00%
2020-08-17 0 3.400 3.390 3.400 3.390 3.410 25,500 86,630 3.3973 2.509 2.502 2.509 2.502 2.517 34,553 2.5072 0.29%
2020-08-14 0 3.390 3.380 3.390 3.390 3.410 16,500 55,950 3.3909 2.502 2.494 2.502 2.502 2.517 22,358 2.5025 0.00%
2020-08-13 0 3.390 3.390 3.400 3.390 3.430 30,000 101,875 3.3958 2.502 2.502 2.509 2.502 2.531 40,650 2.5061 0.00%
2020-08-12 0 3.390 3.380 3.390 3.300 3.480 22,000 74,840 3.4018 2.502 2.494 2.502 2.435 2.568 29,810 2.5105 -2.02%
2020-08-11 0 3.460 3.450 3.460 3.460 3.480 2,500 8,665 3.4660 2.553 2.546 2.553 2.553 2.568 3,388 2.5579 0.58%
2020-08-10 0 3.440 3.430 3.440 3.410 3.440 12,500 42,740 3.4192 2.539 2.531 2.539 2.517 2.539 16,938 2.5234 0.00%
2020-08-07 0 3.440 3.420 3.460 3.420 3.500 8,000 27,605 3.4506 2.539 2.524 2.553 2.524 2.583 10,840 2.5466 -0.58%
2020-08-06 0 3.460 3.440 3.460 3.450 3.470 17,000 58,820 3.4600 2.553 2.539 2.553 2.546 2.561 23,035 2.5535 -0.29%
2020-08-05 0 3.470 3.450 3.470 3.430 3.480 23,500 81,255 3.4577 2.561 2.546 2.561 2.531 2.568 31,843 2.5517 0.00%
2020-08-04 0 3.470 3.460 3.470 3.450 3.490 31,000 107,435 3.4656 2.561 2.553 2.561 2.546 2.576 42,005 2.5576 -0.57%
2020-08-03 0 3.490 3.450 3.490 3.460 3.500 442,000 1,542,580 3.4900 2.576 2.546 2.576 2.553 2.583 598,917 2.5756 0.00%
2020-07-31 0 3.490 3.430 3.490 3.440 3.490 28,500 98,980 3.4730 2.576 2.531 2.576 2.539 2.576 38,618 2.5631 1.16%
2020-07-30 0 3.450 3.430 3.450 3.420 3.450 11,000 37,850 3.4409 2.546 2.531 2.546 2.524 2.546 14,905 2.5394 0.00%
2020-07-29 0 3.450 3.450 3.490 3.350 3.490 11,605,500 39,458,840 3.4000 2.546 2.546 2.576 2.472 2.576 15,725,634 2.5092 2.99%
2020-07-28 0 3.350 3.340 3.350 3.350 3.370 9,000 30,215 3.3572 2.472 2.465 2.472 2.472 2.487 12,195 2.4776 -0.59%
2020-07-27 0 3.370 3.350 3.370 3.360 3.370 6,000 20,205 3.3675 2.487 2.472 2.487 2.480 2.487 8,130 2.4852 0.00%
2020-07-24 0 3.370 3.360 3.370 3.370 3.500 103,500 359,235 3.4709 2.487 2.480 2.487 2.487 2.583 140,244 2.5615 -0.30%
2020-07-23 0 3.380 3.380 3.390 3.370 3.500 97,652,000 332,025,325 3.4001 2.494 2.494 2.502 2.487 2.583 132,319,986 2.5093 -0.59%
2020-07-22 0 3.400 3.400 3.420 3.230 3.440 1,099,000 3,736,030 3.3995 2.509 2.509 2.524 2.384 2.539 1,489,162 2.5088 -0.87%
2020-07-21 0 3.430 3.390 3.430 3.370 3.430 672,500 2,306,130 3.4292 2.531 2.502 2.531 2.487 2.531 911,248 2.5307 1.48%
2020-07-20 0 3.380 3.340 3.380 3.330 3.380 47,000 158,570 3.3738 2.494 2.465 2.494 2.458 2.494 63,686 2.4899 0.00%
2020-07-17 0 3.380 3.350 3.390 3.320 3.380 132,500 442,865 3.3424 2.494 2.472 2.502 2.450 2.494 179,540 2.4667 1.50%
2020-07-16 0 3.330 3.320 3.330 3.310 3.430 4,641,000 15,483,150 3.3362 2.458 2.450 2.458 2.443 2.531 6,288,628 2.4621 -1.48%
2020-07-15 0 3.380 3.320 3.380 3.300 3.410 56,500 189,235 3.3493 2.494 2.450 2.494 2.435 2.517 76,558 2.4718 -0.59%
2020-07-14 0 3.400 3.400 3.410 3.360 3.430 24,500 83,200 3.3959 2.509 2.509 2.517 2.480 2.531 33,198 2.5062 1.19%
2020-07-13 0 3.360 3.350 3.360 3.230 3.390 67,500 226,365 3.3536 2.480 2.472 2.480 2.384 2.502 91,464 2.4749 -0.30%
2020-07-10 0 3.370 3.340 3.370 3.330 3.420 40,500 136,720 3.3758 2.487 2.465 2.487 2.458 2.524 54,878 2.4913 1.20%
2020-07-09 0 3.330 3.330 3.380 3.200 3.420 706,000 2,380,285 3.3715 2.458 2.458 2.494 2.362 2.524 956,641 2.4882 -1.77%
2020-07-08 0 3.390 3.380 3.390 3.350 3.400 17,500 59,245 3.3854 2.502 2.494 2.502 2.472 2.509 23,713 2.4984 0.00%
2020-07-07 0 3.390 3.380 3.390 3.370 3.420 16,362 55,551 3.3951 2.502 2.494 2.502 2.487 2.524 22,171 2.5056 0.00%
2020-07-06 0 3.390 3.370 3.390 3.340 3.400 79,500 268,575 3.3783 2.502 2.487 2.502 2.465 2.509 107,724 2.4932 0.59%
2020-07-03 0 3.370 3.360 3.370 3.340 3.390 11,500 38,770 3.3713 2.487 2.480 2.487 2.465 2.502 15,583 2.4880 -0.88%
2020-07-02 0 3.400 3.400 3.410 3.230 3.430 125,500 421,355 3.3574 2.509 2.509 2.517 2.384 2.531 170,054 2.4778 -1.45%
2020-06-30 0 3.450 3.430 3.450 3.360 3.470 68,500 233,010 3.4016 2.546 2.531 2.546 2.480 2.561 92,819 2.5104 1.47%
2020-06-29 0 3.400 3.400 3.420 3.370 3.420 12,000 40,770 3.3975 2.509 2.509 2.524 2.487 2.524 16,260 2.5074 -0.58%
2020-06-26 0 3.420 3.410 3.420 3.420 3.450 3,500 12,015 3.4329 2.524 2.517 2.524 2.524 2.546 4,743 2.5334 -0.87%
2020-06-24 0 3.450 3.400 3.450 3.330 3.480 28,804 96,815 3.3612 2.546 2.509 2.546 2.458 2.568 39,030 2.4805 2.99%
2020-06-23 0 3.350 3.350 3.370 3.300 3.370 46,485 155,034 3.3351 2.472 2.472 2.487 2.435 2.487 62,988 2.4613 -0.59%
2020-06-22 0 3.370 3.330 3.370 3.220 3.370 3,358,202 11,036,630 3.2865 2.487 2.458 2.487 2.376 2.487 4,550,416 2.4254 2.74%
2020-06-19 0 3.280 3.270 3.280 3.280 3.380 65,396 214,653 3.2824 2.421 2.413 2.421 2.421 2.494 88,613 2.4224 -2.96%
2020-06-18 0 3.380 3.370 3.380 3.360 3.390 7,500 25,295 3.3727 2.494 2.487 2.494 2.480 2.502 10,163 2.4890 -0.29%
2020-06-17 0 3.390 3.370 3.400 3.320 3.430 30,500 102,925 3.3746 2.502 2.487 2.509 2.450 2.531 41,328 2.4904 -1.17%
2020-06-16 0 3.430 3.420 3.430 3.230 3.430 45,000 150,760 3.3502 2.531 2.524 2.531 2.384 2.531 60,976 2.4725 1.18%
2020-06-15 0 3.390 3.370 3.390 3.360 3.410 11,000 37,180 3.3800 2.502 2.487 2.502 2.480 2.517 14,905 2.4944 0.00%
2020-06-12 0 3.390 3.380 3.390 3.300 3.420 19,500 65,990 3.3841 2.502 2.494 2.502 2.435 2.524 26,423 2.4975 -0.88%
2020-06-11 0 3.420 3.420 3.430 3.410 3.470 9,500 32,735 3.4458 2.524 2.524 2.531 2.517 2.561 12,873 2.5430 -1.72%
2020-06-10 0 3.480 3.440 3.480 3.390 3.480 6,500 22,250 3.4231 2.568 2.539 2.568 2.502 2.568 8,808 2.5262 2.65%
2020-06-09 0 3.390 3.380 3.390 3.330 3.400 17,500 58,970 3.3697 2.502 2.494 2.502 2.458 2.509 23,713 2.4868 0.00%
2020-06-08 0 3.390 3.390 3.400 3.370 3.400 5,050 17,105 3.3871 2.502 2.502 2.509 2.487 2.509 6,843 2.4997 -0.29%
2020-06-05 0 3.400 3.390 3.400 3.370 3.420 18,000 61,160 3.3978 2.509 2.502 2.509 2.487 2.524 24,390 2.5076 -0.58%
2020-06-04 0 3.420 3.410 3.490 3.380 3.420 5,500 18,680 3.3964 2.524 2.517 2.576 2.494 2.524 7,453 2.5065 0.29%
2020-06-03 0 3.410 3.380 3.410 3.390 3.450 6,500 22,225 3.4192 2.517 2.494 2.517 2.502 2.546 8,808 2.5234 -2.29%
2020-06-02 0 3.490 3.480 3.490 3.340 3.490 23,500 79,780 3.3949 2.576 2.568 2.576 2.465 2.576 31,843 2.5054 4.63%
2020-06-01 0 3.390 3.370 3.390 3.390 3.430 13,000 44,205 3.4004 2.462 2.447 2.462 2.462 2.491 17,903 2.4692 -1.17%
2020-05-29 0 3.430 3.400 3.430 3.410 3.450 45,500 156,105 3.4309 2.491 2.469 2.491 2.476 2.505 62,659 2.4913 -0.58%
2020-05-28 0 3.450 3.420 3.450 3.340 3.530 4,500 15,525 3.4500 2.505 2.483 2.505 2.425 2.563 6,197 2.5052 3.60%
2020-05-27 0 3.330 3.380 3.620 - - 0 0 - 2.418 2.454 2.629 - - 0 - 0.00%
2020-05-26 0 3.330 3.300 3.330 3.310 3.400 12,500 41,750 3.3400 2.418 2.396 2.418 2.404 2.469 17,214 2.4253 0.00%
2020-05-25 0 3.330 3.300 3.330 3.300 3.330 84,000 277,885 3.3082 2.418 2.396 2.418 2.396 2.418 115,678 2.4022 0.00%
2020-05-22 0 3.330 3.320 3.330 3.280 3.350 275,000 906,600 3.2967 2.418 2.411 2.418 2.382 2.433 378,709 2.3939 -0.60%
2020-05-21 0 3.350 3.340 3.350 3.250 3.360 410,500 1,350,605 3.2901 2.433 2.425 2.433 2.360 2.440 565,309 2.3891 2.13%
2020-05-20 0 3.280 3.280 3.290 3.270 3.350 476,500 1,570,115 3.2951 2.382 2.382 2.389 2.375 2.433 656,199 2.3927 -2.38%
2020-05-19 0 3.360 3.330 3.360 3.290 3.400 25,000 83,325 3.3330 2.440 2.418 2.440 2.389 2.469 34,428 2.4203 -0.59%
2020-05-18 0 3.380 3.370 3.380 3.370 3.400 14,500 49,065 3.3838 2.454 2.447 2.454 2.447 2.469 19,968 2.4571 -0.59%
2020-05-15 0 3.400 3.360 3.400 3.310 3.400 42,500 143,125 3.3676 2.469 2.440 2.469 2.404 2.469 58,528 2.4454 0.00%
2020-05-14 0 3.400 3.390 3.400 3.320 3.450 36,000 121,030 3.3619 2.469 2.462 2.469 2.411 2.505 49,576 2.4413 -1.45%
2020-05-13 0 3.450 3.440 3.470 3.400 3.490 35,500 122,265 3.4441 2.505 2.498 2.520 2.469 2.534 48,888 2.5009 -1.15%
2020-05-12 0 3.490 3.460 3.490 3.390 3.490 118,000 406,370 3.4438 2.534 2.512 2.534 2.462 2.534 162,500 2.5007 2.05%
2020-05-11 0 3.420 3.410 3.420 3.390 3.460 72,000 246,080 3.4178 2.483 2.476 2.483 2.462 2.512 99,153 2.4818 0.00%
2020-05-08 0 3.420 3.410 3.420 3.380 3.420 96,000 325,755 3.3933 2.483 2.476 2.483 2.454 2.483 132,204 2.4640 0.59%
2020-05-07 0 3.400 3.390 3.400 3.350 3.420 284,500 966,145 3.3959 2.469 2.462 2.469 2.433 2.483 391,791 2.4660 0.00%
2020-05-06 0 3.400 3.390 3.400 3.340 3.420 16,500 55,970 3.3921 2.469 2.462 2.469 2.425 2.483 22,723 2.4632 -0.58%
2020-05-05 0 3.420 3.420 3.470 3.360 3.430 466,000 1,582,330 3.3956 2.483 2.483 2.520 2.440 2.491 641,739 2.4657 0.88%
2020-05-04 0 3.390 3.350 3.390 3.180 3.420 427,000 1,437,670 3.3669 2.462 2.433 2.462 2.309 2.483 588,031 2.4449 -0.88%
2020-04-29 0 3.420 3.370 3.420 3.300 3.450 109,500 367,235 3.3537 2.483 2.447 2.483 2.396 2.505 150,795 2.4353 3.64%
2020-04-28 0 3.300 3.240 3.300 3.300 3.390 16,500 55,470 3.3618 2.396 2.353 2.396 2.396 2.462 22,723 2.4412 -2.65%
2020-04-27 0 3.390 3.380 3.390 3.280 3.430 74,500 251,910 3.3813 2.462 2.454 2.462 2.382 2.491 102,596 2.4554 -1.17%
2020-04-24 0 3.430 3.400 3.430 3.380 3.500 158,000 543,615 3.4406 2.491 2.469 2.491 2.454 2.542 217,585 2.4984 0.00%
2020-04-23 0 3.430 3.390 3.430 3.310 3.430 216,000 733,585 3.3962 2.491 2.462 2.491 2.404 2.491 297,458 2.4662 0.00%
2020-04-22 0 3.430 3.420 3.440 3.410 3.490 109,000 374,925 3.4397 2.491 2.483 2.498 2.476 2.534 150,106 2.4977 -2.00%
2020-04-21 0 3.500 3.470 3.500 3.350 3.500 120,500 410,340 3.4053 2.542 2.520 2.542 2.433 2.542 165,943 2.4728 2.34%
2020-04-20 0 3.420 3.410 3.420 3.350 3.480 185,000 635,590 3.4356 2.483 2.476 2.483 2.433 2.527 254,768 2.4948 -1.72%
2020-04-17 0 3.480 3.470 3.480 3.330 3.540 579,000 1,981,425 3.4222 2.527 2.520 2.527 2.418 2.571 797,354 2.4850 0.00%
2020-04-16 0 3.480 3.470 3.480 3.230 3.480 372,000 1,255,465 3.3749 2.527 2.520 2.527 2.345 2.527 512,289 2.4507 1.75%
2020-04-15 0 3.420 3.410 3.420 3.100 3.500 637,500 2,126,475 3.3356 2.483 2.476 2.483 2.251 2.542 877,915 2.4222 -0.87%
2020-04-14 0 3.450 3.450 3.490 3.440 4.110 3,170,500 11,117,085 3.5064 2.505 2.505 2.534 2.498 2.984 4,366,166 2.5462 -16.06%
2020-04-09 0 4.110 4.100 4.110 4.100 4.130 8,000 32,975 4.1219 2.984 2.977 2.984 2.977 2.999 11,017 2.9931 -0.48%
2020-04-08 0 4.130 4.090 4.130 4.010 4.200 54,500 223,405 4.0992 2.999 2.970 2.999 2.912 3.050 75,053 2.9766 -1.67%
2020-04-07 0 4.200 4.180 4.220 4.070 4.350 90,000 377,860 4.1984 3.050 3.035 3.064 2.955 3.159 123,941 3.0487 -3.89%
2020-04-06 0 4.370 4.300 4.370 4.050 4.490 76,500 329,585 4.3083 3.173 3.122 3.173 2.941 3.260 105,350 3.1285 -1.35%
2020-04-03 0 4.430 4.410 4.430 4.390 4.500 20,500 90,810 4.4298 3.217 3.202 3.217 3.188 3.268 28,231 3.2167 -1.56%
2020-04-02 0 4.500 4.500 - 4.090 4.250 624,000 2,626,555 4.2092 3.268 3.268 - 2.970 3.086 859,324 3.0565 11.11%
2020-04-01 0 4.050 4.020 4.050 4.010 4.050 57,500 232,370 4.0412 2.941 2.919 2.941 2.912 2.941 79,185 2.9345 -0.98%
2020-03-31 0 4.090 4.080 4.090 3.830 4.100 21,500 83,500 3.8837 2.970 2.963 2.970 2.781 2.977 29,608 2.8202 9.95%
2020-03-30 0 3.720 3.700 3.720 3.650 3.720 530,500 1,967,925 3.7096 2.701 2.687 2.701 2.650 2.701 730,563 2.6937 0.00%
2020-03-27 0 3.720 3.330 3.720 3.600 3.900 49,500 181,700 3.6707 2.701 2.418 2.701 2.614 2.832 68,168 2.6655 5.08%
2020-03-26 0 3.540 3.530 3.540 3.540 3.820 2,114,500 7,704,635 3.6437 2.571 2.563 2.571 2.571 2.774 2,911,925 2.6459 -6.10%
2020-03-25 0 3.770 3.760 3.770 3.680 3.800 593,000 2,195,075 3.7016 2.738 2.730 2.738 2.672 2.759 816,634 2.6880 2.45%
2020-03-24 0 3.680 3.670 3.680 3.570 3.750 233,565 861,041 3.6865 2.672 2.665 2.672 2.592 2.723 321,648 2.6770 -1.08%
2020-03-23 0 3.720 3.700 3.720 3.630 3.840 2,655,000 9,869,790 3.7174 2.701 2.687 2.701 2.636 2.788 3,656,260 2.6994 0.00%
2020-03-20 0 3.720 3.720 3.840 3.720 3.950 1,219,671 4,717,703 3.8680 2.701 2.701 2.788 2.701 2.868 1,679,636 2.8088 -4.37%
2020-03-19 0 3.890 3.870 3.890 3.700 3.890 76,500 291,335 3.8083 2.825 2.810 2.825 2.687 2.825 105,350 2.7654 0.00%
2020-03-18 0 3.890 3.880 3.890 3.860 3.900 23,000 89,405 3.8872 2.825 2.817 2.825 2.803 2.832 31,674 2.8227 -0.26%
2020-03-17 0 3.900 3.870 3.900 3.520 3.900 181,500 693,695 3.8220 2.832 2.810 2.832 2.556 2.832 249,948 2.7754 0.00%
2020-03-16 0 3.900 3.860 3.900 3.860 3.900 42,000 163,655 3.8965 2.832 2.803 2.832 2.803 2.832 57,839 2.8295 0.00%
2020-03-13 0 3.900 3.890 3.900 3.850 3.920 61,500 239,195 3.8893 2.832 2.825 2.832 2.796 2.847 84,693 2.8243 -0.51%
2020-03-12 0 3.920 3.910 3.920 3.920 3.920 11,000 43,120 3.9200 2.847 2.839 2.847 2.847 2.847 15,148 2.8465 0.00%
2020-03-11 0 3.920 3.920 3.930 3.920 3.930 17,000 66,695 3.9232 2.847 2.847 2.854 2.847 2.854 23,411 2.8489 -0.25%
2020-03-10 0 3.930 3.920 3.940 3.840 3.950 5,037,500 19,747,500 3.9201 2.854 2.847 2.861 2.788 2.868 6,937,254 2.8466 -0.51%
2020-03-09 0 3.950 3.940 3.950 3.930 3.970 10,000 39,465 3.9465 2.868 2.861 2.868 2.854 2.883 13,771 2.8658 0.51%
2020-03-06 0 3.930 3.930 3.940 3.790 3.990 46,000 180,080 3.9148 2.854 2.854 2.861 2.752 2.897 63,348 2.8427 -1.50%
2020-03-05 0 3.990 3.970 3.990 3.970 3.990 18,500 73,710 3.9843 2.897 2.883 2.897 2.883 2.897 25,477 2.8932 0.00%
2020-03-04 0 3.990 3.970 3.990 3.970 3.990 11,500 45,840 3.9861 2.897 2.883 2.897 2.883 2.897 15,837 2.8945 0.25%
2020-03-03 0 3.980 3.960 3.980 3.880 3.980 51,000 199,810 3.9178 2.890 2.876 2.890 2.817 2.890 70,233 2.8449 0.00%
2020-03-02 0 3.980 3.970 4.000 3.980 3.980 4,500 17,910 3.9800 2.890 2.883 2.905 2.890 2.890 6,197 2.8901 2.05%
2020-02-28 0 3.900 3.900 3.920 3.570 4.010 357,000 1,385,895 3.8821 2.832 2.832 2.847 2.592 2.912 491,633 2.8190 -2.26%
2020-02-27 0 3.990 3.980 3.990 3.970 4.040 43,000 171,985 3.9997 2.897 2.890 2.897 2.883 2.934 59,216 2.9044 -0.75%
2020-02-26 0 4.020 4.010 4.020 3.980 4.050 42,500 170,495 4.0116 2.919 2.912 2.919 2.890 2.941 58,528 2.9131 0.00%
2020-02-25 0 4.020 4.010 4.020 4.000 4.130 46,000 185,190 4.0259 2.919 2.912 2.919 2.905 2.999 63,348 2.9234 -0.25%
2020-02-24 0 4.030 4.020 4.030 3.960 4.100 106,000 426,570 4.0242 2.926 2.919 2.926 2.876 2.977 145,975 2.9222 -1.71%
2020-02-21 0 4.100 4.090 4.100 4.080 4.130 17,000 69,840 4.1082 2.977 2.970 2.977 2.963 2.999 23,411 2.9832 -0.73%
2020-02-20 0 4.130 4.120 4.130 4.110 4.150 15,000 62,040 4.1360 2.999 2.992 2.999 2.984 3.014 20,657 3.0034 -0.48%
2020-02-19 0 4.150 4.150 4.170 4.100 4.200 20,500 84,995 4.1461 3.014 3.014 3.028 2.977 3.050 28,231 3.0107 1.47%
2020-02-18 0 4.090 4.070 4.090 4.010 4.090 69,500 281,520 4.0506 2.970 2.955 2.970 2.912 2.970 95,710 2.9414 0.25%
2020-02-17 0 4.080 4.070 4.080 4.060 4.090 16,500 67,310 4.0794 2.963 2.955 2.963 2.948 2.970 22,723 2.9623 0.00%
2020-02-14 0 4.080 4.070 4.080 4.060 4.090 20,500 83,530 4.0746 2.963 2.955 2.963 2.948 2.970 28,231 2.9588 -0.24%
2020-02-13 0 4.090 4.080 4.090 4.090 4.110 16,000 65,655 4.1034 2.970 2.963 2.970 2.970 2.984 22,034 2.9797 -0.49%
2020-02-12 0 4.110 4.070 4.110 4.080 4.150 22,000 90,525 4.1148 2.984 2.955 2.984 2.963 3.014 30,297 2.9880 -0.48%
2020-02-11 0 4.130 4.120 4.130 4.130 4.170 616,000 2,556,475 4.1501 2.999 2.992 2.999 2.999 3.028 848,307 3.0136 -0.48%
2020-02-10 0 4.150 4.150 4.170 4.040 4.200 49,500 202,310 4.0871 3.014 3.014 3.028 2.934 3.050 68,168 2.9678 3.49%
2020-02-07 0 4.010 4.000 4.010 3.910 4.120 264,730 1,062,831 4.0148 2.912 2.905 2.912 2.839 2.992 364,566 2.9153 -2.43%
2020-02-06 0 4.110 4.090 4.110 4.100 4.130 45,000 185,005 4.1112 2.984 2.970 2.984 2.977 2.999 61,971 2.9854 -0.24%
2020-02-05 0 4.120 4.110 4.200 4.080 4.120 39,500 162,305 4.1090 2.992 2.984 3.050 2.963 2.992 54,396 2.9837 0.24%
2020-02-04 0 4.110 4.100 4.110 3.990 4.120 50,047 203,640 4.0690 2.984 2.977 2.984 2.897 2.992 68,921 2.9547 0.00%
2020-02-03 0 4.110 4.100 4.110 4.050 4.110 52,428 214,462 4.0906 2.984 2.977 2.984 2.941 2.984 72,200 2.9704 0.49%
2020-01-31 0 4.090 4.070 4.090 4.080 4.100 27,000 110,490 4.0922 2.970 2.955 2.970 2.963 2.977 37,182 2.9716 -0.24%
2020-01-30 0 4.100 4.070 4.100 4.070 4.100 42,000 171,930 4.0936 2.977 2.955 2.977 2.955 2.977 57,839 2.9726 0.00%
2020-01-29 0 4.100 4.080 4.100 4.060 4.170 63,500 260,665 4.1050 2.977 2.963 2.977 2.948 3.028 87,447 2.9808 -1.44%
2020-01-24 0 4.160 4.160 4.170 4.150 4.300 90,000 379,490 4.2166 3.021 3.021 3.028 3.014 3.122 123,941 3.0619 0.00%
2020-01-23 0 4.160 4.150 4.160 4.160 4.730 352,500 1,498,215 4.2503 3.021 3.014 3.021 3.021 3.435 485,436 3.0863 0.00%
2020-01-22 0 4.160 4.150 4.160 4.140 4.190 58,500 243,240 4.1579 3.021 3.014 3.021 3.006 3.043 80,562 3.0193 0.24%
2020-01-21 0 4.150 4.140 4.150 4.100 4.200 44,000 182,655 4.1513 3.014 3.006 3.014 2.977 3.050 60,593 3.0144 0.00%
2020-01-20 0 4.150 4.120 4.150 4.110 4.180 42,500 176,535 4.1538 3.014 2.992 3.014 2.984 3.035 58,528 3.0163 -0.72%
2020-01-17 0 4.180 4.170 4.180 4.010 4.180 136,000 560,250 4.1195 3.035 3.028 3.035 2.912 3.035 187,289 2.9914 1.46%
2020-01-16 0 4.120 4.110 4.120 4.070 4.170 567,565 2,363,114 4.1636 2.992 2.984 2.992 2.955 3.028 781,606 3.0234 0.24%
2020-01-15 0 4.110 4.060 4.110 4.060 4.170 39,000 160,465 4.1145 2.984 2.948 2.984 2.948 3.028 53,708 2.9877 -0.24%
2020-01-14 0 4.120 4.100 4.120 4.100 4.170 15,500 63,855 4.1197 2.992 2.977 2.992 2.977 3.028 21,345 2.9915 -1.20%
2020-01-13 0 4.170 4.160 4.170 4.090 4.170 43,000 178,990 4.1626 3.028 3.021 3.028 2.970 3.028 59,216 3.0226 0.97%
2020-01-10 0 4.130 4.110 4.130 4.110 4.190 9,500 39,345 4.1416 2.999 2.984 2.999 2.984 3.043 13,083 3.0074 -1.67%
2020-01-09 0 4.200 4.190 4.310 4.110 4.200 26,000 108,765 4.1833 3.050 3.043 3.130 2.984 3.050 35,805 3.0377 1.94%
2020-01-08 0 4.120 4.110 4.120 4.120 4.170 11,500 47,600 4.1391 2.992 2.984 2.992 2.992 3.028 15,837 3.0056 -1.67%
2020-01-07 0 4.190 4.160 4.190 4.150 4.190 35,000 146,510 4.1860 3.043 3.021 3.043 3.014 3.043 48,199 3.0397 0.00%
2020-01-06 0 4.190 4.180 4.190 4.150 4.190 10,500 43,760 4.1676 3.043 3.035 3.043 3.014 3.043 14,460 3.0263 0.24%
2020-01-03 0 4.180 4.170 4.180 4.120 4.200 21,500 89,605 4.1677 3.035 3.028 3.035 2.992 3.050 29,608 3.0264 -0.24%
2020-01-02 0 4.190 4.180 4.190 4.160 4.200 7,000 29,285 4.1836 3.043 3.035 3.043 3.021 3.050 9,640 3.0379 -0.24%
2019-12-31 0 4.200 4.200 4.230 4.150 4.210 28,000 117,610 4.2004 3.050 3.050 3.072 3.014 3.057 38,559 3.0501 0.48%
2019-12-30 0 4.180 4.170 4.180 4.100 4.180 95,000 393,930 4.1466 3.035 3.028 3.035 2.977 3.035 130,827 3.0111 1.21%
2019-12-27 0 4.130 4.120 4.130 4.060 4.130 53,410 219,707 4.1136 2.999 2.992 2.999 2.948 2.999 73,552 2.9871 -0.24%
2019-12-24 0 4.140 4.120 4.140 4.130 4.150 4,000 16,565 4.1413 3.006 2.992 3.006 2.999 3.014 5,508 3.0072 0.98%
2019-12-23 0 4.100 3.990 4.100 4.000 4.110 6,078,000 24,917,715 4.0997 2.977 2.897 2.977 2.905 2.984 8,370,149 2.9770 0.00%
2019-12-20 0 4.100 4.070 4.100 4.040 4.140 1,473,500 6,034,325 4.0952 2.977 2.955 2.977 2.934 3.006 2,029,190 2.9738 -0.97%
2019-12-19 0 4.140 4.070 4.140 4.080 4.140 24,862 102,776 4.1339 3.006 2.955 3.006 2.963 3.006 34,238 3.0018 0.98%
2019-12-18 0 4.100 4.050 4.100 4.010 4.100 60,500 245,550 4.0587 2.977 2.941 2.977 2.912 2.977 83,316 2.9472 1.49%
2019-12-17 0 4.040 4.000 4.040 3.970 4.040 90,500 363,610 4.0178 2.934 2.905 2.934 2.883 2.934 124,630 2.9175 0.00%
2019-12-16 0 4.040 4.030 4.040 4.040 4.100 23,500 95,520 4.0647 2.934 2.926 2.934 2.934 2.977 32,362 2.9516 -1.46%
2019-12-13 0 4.100 4.080 4.100 4.000 4.100 150,000 605,945 4.0396 2.977 2.963 2.977 2.905 2.977 206,568 2.9334 0.99%
2019-12-12 0 4.060 4.040 4.060 3.900 4.060 145,000 581,395 4.0096 2.948 2.934 2.948 2.832 2.948 199,683 2.9116 3.57%
2019-12-11 0 3.920 3.920 3.970 3.840 4.250 566,000 2,283,505 4.0345 2.847 2.847 2.883 2.788 3.086 779,451 2.9296 -5.31%
2019-12-10 0 4.140 4.010 4.140 3.950 4.400 3,979,000 16,193,495 4.0697 3.006 2.912 3.006 2.868 3.195 5,479,570 2.9552 -5.91%
2019-12-09 0 4.400 4.400 4.410 4.170 4.400 76,500 331,310 4.3308 3.195 3.195 3.202 3.028 3.195 105,350 3.1449 1.15%
2019-12-06 0 4.350 4.120 4.350 4.260 4.390 106,000 459,790 4.3376 3.159 2.992 3.159 3.093 3.188 145,975 3.1498 -0.91%
2019-12-05 0 4.390 4.350 4.390 4.350 4.530 93,500 413,200 4.4193 3.188 3.159 3.188 3.159 3.289 128,761 3.2090 -2.23%
2019-12-04 0 4.490 4.450 4.490 4.420 4.510 47,000 210,540 4.4796 3.260 3.231 3.260 3.210 3.275 64,725 3.2529 -0.44%
2019-12-03 0 4.510 4.450 4.510 4.410 4.530 46,210 206,718 4.4734 3.275 3.231 3.275 3.202 3.289 63,637 3.2484 -0.88%
2019-12-02 0 4.550 4.530 4.550 4.500 4.550 73,000 331,420 4.5400 3.304 3.289 3.304 3.268 3.304 100,530 3.2967 0.00%
2019-11-29 0 4.550 4.400 4.550 4.400 4.550 39,500 177,480 4.4932 3.304 3.195 3.304 3.195 3.304 54,396 3.2627 0.89%
2019-11-28 0 4.510 4.500 4.510 4.370 4.510 30,000 134,215 4.4738 3.275 3.268 3.275 3.173 3.275 41,314 3.2487 -0.22%
2019-11-27 0 4.520 4.430 4.520 4.410 4.530 31,500 141,730 4.4994 3.282 3.217 3.282 3.202 3.289 43,379 3.2672 -0.22%
2019-11-26 0 4.530 4.450 4.530 4.350 4.540 79,000 351,505 4.4494 3.289 3.231 3.289 3.159 3.297 108,793 3.2310 -0.22%
2019-11-25 0 4.540 4.350 4.540 4.480 4.540 20,000 90,600 4.5300 3.297 3.159 3.297 3.253 3.297 27,542 3.2895 0.00%
2019-11-22 0 4.540 4.470 4.550 4.480 4.730 14,500 65,860 4.5421 3.297 3.246 3.304 3.253 3.435 19,968 3.2982 -0.66%
2019-11-21 0 4.570 4.520 4.570 4.530 4.650 12,500 57,180 4.5744 3.319 3.282 3.319 3.289 3.377 17,214 3.3217 -1.72%
2019-11-20 0 4.650 4.650 4.720 4.540 4.680 24,000 110,265 4.5944 3.377 3.377 3.427 3.297 3.398 33,051 3.3362 -0.64%
2019-11-19 0 4.680 4.570 4.680 4.580 4.730 5,000 23,140 4.6280 3.398 3.319 3.398 3.326 3.435 6,886 3.3606 1.96%
2019-11-18 0 4.590 4.530 4.590 4.540 4.720 10,000 45,735 4.5735 3.333 3.289 3.333 3.297 3.427 13,771 3.3211 0.88%
2019-11-15 0 4.550 4.550 4.730 4.450 4.550 21,000 94,460 4.4981 3.304 3.304 3.435 3.231 3.304 28,920 3.2663 1.79%
2019-11-14 0 4.470 4.460 4.470 4.360 4.500 18,000 80,340 4.4633 3.246 3.239 3.246 3.166 3.268 24,788 3.2411 -0.45%
2019-11-13 0 4.490 4.400 4.490 4.450 4.540 29,500 132,555 4.4934 3.260 3.195 3.260 3.231 3.297 40,625 3.2629 0.00%
2019-11-12 0 4.490 4.420 4.490 4.320 4.500 28,000 124,755 4.4555 3.260 3.210 3.260 3.137 3.268 38,559 3.2354 2.28%
2019-11-11 0 4.390 4.390 4.430 4.390 4.520 60,500 269,185 4.4493 3.188 3.188 3.217 3.188 3.282 83,316 3.2309 -2.88%
2019-11-08 0 4.520 4.510 4.590 4.480 4.590 54,500 246,225 4.5179 3.282 3.275 3.333 3.253 3.333 75,053 3.2807 -1.53%
2019-11-07 0 4.590 4.570 4.590 4.440 4.590 86,210 391,286 4.5388 3.333 3.319 3.333 3.224 3.333 118,722 3.2958 0.88%
2019-11-06 0 4.550 4.500 4.550 4.510 4.550 30,000 135,935 4.5312 3.304 3.268 3.304 3.275 3.304 41,314 3.2903 0.89%
2019-11-05 0 4.510 4.490 4.510 4.470 4.520 70,000 315,075 4.5011 3.275 3.260 3.275 3.246 3.282 96,399 3.2685 -0.22%
2019-11-04 0 4.520 4.500 4.520 4.500 4.590 117,500 531,635 4.5246 3.282 3.268 3.282 3.268 3.333 161,812 3.2855 -1.53%
2019-11-01 0 4.590 4.500 4.590 4.510 4.590 86,000 391,240 4.5493 3.333 3.268 3.333 3.275 3.333 118,433 3.3035 0.00%
2019-10-31 0 4.590 4.350 4.590 4.360 4.590 160,500 726,070 4.5238 3.333 3.159 3.333 3.166 3.333 221,028 3.2850 0.88%
2019-10-30 0 4.550 4.490 4.550 4.500 4.600 88,000 399,130 4.5356 3.304 3.260 3.304 3.268 3.340 121,187 3.2935 0.00%
2019-10-29 0 4.550 4.550 4.570 4.470 4.550 46,304 208,940 4.5124 3.304 3.304 3.319 3.246 3.304 63,766 3.2767 0.44%
2019-10-28 0 4.530 4.510 4.530 4.420 4.530 33,500 150,005 4.4778 3.289 3.275 3.289 3.210 3.289 46,134 3.2515 0.22%
2019-10-25 0 4.520 4.500 4.520 4.480 4.530 20,000 90,225 4.5113 3.282 3.268 3.282 3.253 3.289 27,542 3.2759 0.44%
2019-10-24 0 4.500 4.500 4.520 4.300 4.500 71,362 316,225 4.4313 3.268 3.268 3.282 3.122 3.268 98,274 3.2178 3.45%
2019-10-23 0 4.350 4.350 4.410 4.350 4.500 48,500 213,440 4.4008 3.159 3.159 3.202 3.159 3.268 66,790 3.1957 -3.12%
2019-10-22 0 4.490 4.460 4.490 4.450 4.500 50,275 225,380 4.4829 3.260 3.239 3.260 3.231 3.268 69,235 3.2553 0.67%
2019-10-21 0 4.460 4.410 4.460 4.350 4.480 146,000 646,605 4.4288 3.239 3.202 3.239 3.159 3.253 201,060 3.2160 2.53%
2019-10-18 0 4.350 4.350 4.360 4.350 4.560 134,000 594,365 4.4356 3.159 3.159 3.166 3.159 3.311 184,534 3.2209 -4.81%
2019-10-17 0 4.570 4.560 4.570 4.480 4.580 266,500 1,203,175 4.5147 3.319 3.311 3.319 3.253 3.326 367,003 3.2784 -0.44%
2019-10-16 0 4.590 4.490 4.590 4.480 4.610 128,000 582,700 4.5523 3.333 3.260 3.333 3.253 3.348 176,272 3.3057 -0.22%
2019-10-15 0 4.600 4.600 5.130 4.510 4.600 52,000 235,590 4.5306 3.340 3.340 3.725 3.275 3.340 71,610 3.2899 1.32%
2019-10-14 0 4.540 4.500 4.560 4.490 4.550 51,000 230,972 4.5289 3.297 3.268 3.311 3.260 3.304 70,233 3.2886 -0.22%
2019-10-11 0 4.550 4.500 4.560 4.480 4.550 103,000 466,040 4.5247 3.304 3.268 3.311 3.253 3.304 141,844 3.2856 -0.22%
2019-10-10 0 4.560 4.490 4.590 4.480 4.600 584,500 2,659,660 4.5503 3.311 3.260 3.333 3.253 3.340 804,928 3.3042 -0.87%
2019-10-09 0 4.600 4.600 4.710 4.510 4.600 52,000 236,950 4.5567 3.340 3.340 3.420 3.275 3.340 71,610 3.3089 1.77%
2019-10-08 0 4.520 4.470 4.520 4.460 4.580 76,500 346,065 4.5237 3.282 3.246 3.282 3.239 3.326 105,350 3.2849 -1.09%
2019-10-04 0 4.570 4.500 4.570 4.500 4.670 82,500 374,800 4.5430 3.319 3.268 3.319 3.268 3.391 113,613 3.2989 0.44%
2019-10-03 0 4.550 4.510 4.550 4.520 4.590 169,500 770,900 4.5481 3.304 3.275 3.304 3.282 3.333 233,422 3.3026 0.00%
2019-10-02 0 4.550 4.520 4.560 4.480 4.650 244,000 1,111,300 4.5545 3.304 3.282 3.311 3.253 3.377 336,018 3.3073 -1.94%
2019-09-30 0 4.640 4.620 4.640 4.610 4.740 42,500 197,470 4.6464 3.369 3.355 3.369 3.348 3.442 58,528 3.3740 0.22%
2019-09-27 0 4.630 4.600 4.630 4.610 4.640 61,239 283,590 4.6309 3.362 3.340 3.362 3.348 3.369 84,334 3.3627 0.22%
2019-09-26 0 4.620 4.600 4.620 4.610 4.670 108,500 502,900 4.6350 3.355 3.340 3.355 3.348 3.391 149,418 3.3657 -0.22%
2019-09-25 0 4.630 4.610 4.630 4.570 4.700 949,000 4,434,065 4.6724 3.362 3.348 3.362 3.319 3.413 1,306,889 3.3928 -0.22%
2019-09-24 0 4.640 4.640 4.650 4.600 4.690 836,000 3,890,285 4.6535 3.369 3.369 3.377 3.340 3.406 1,151,274 3.3791 -0.85%
2019-09-23 0 4.680 4.620 4.690 4.620 4.680 130,000 603,875 4.6452 3.398 3.355 3.406 3.355 3.398 179,026 3.3731 1.96%
2019-09-20 0 4.590 4.590 4.620 4.560 4.810 2,105,000 9,785,925 4.6489 3.333 3.333 3.355 3.311 3.493 2,898,842 3.3758 -4.57%
2019-09-19 0 4.810 4.790 4.810 4.800 4.900 688,500 3,358,170 4.8775 3.493 3.478 3.493 3.486 3.558 948,149 3.5418 -0.62%
2019-09-18 0 4.840 4.810 4.840 4.820 4.930 763,000 3,706,695 4.8581 3.515 3.493 3.515 3.500 3.580 1,050,744 3.5277 -0.82%
2019-09-17 0 4.880 4.870 4.880 4.860 4.940 688,000 3,386,105 4.9217 3.544 3.536 3.544 3.529 3.587 947,460 3.5739 -1.21%
2019-09-16 0 4.940 4.860 4.940 4.830 4.940 688,000 3,387,545 4.9238 3.587 3.529 3.587 3.507 3.587 947,460 3.5754 0.00%
2019-09-13 0 4.940 4.930 4.940 4.910 4.950 39,500 195,105 4.9394 3.587 3.580 3.587 3.565 3.594 54,396 3.5867 -0.20%
2019-09-12 0 4.950 4.950 4.960 4.910 4.960 207,500 1,025,925 4.9442 3.594 3.594 3.602 3.565 3.602 285,753 3.5903 -0.20%
2019-09-11 0 4.960 4.900 4.960 4.840 4.960 116,500 570,215 4.8945 3.602 3.558 3.602 3.515 3.602 160,435 3.5542 2.06%
2019-09-10 0 4.860 4.850 4.860 4.690 4.890 723,000 3,516,735 4.8641 3.529 3.522 3.529 3.406 3.551 995,659 3.5321 -0.21%
2019-09-09 0 4.870 4.830 4.870 4.820 4.960 53,000 258,225 4.8722 3.536 3.507 3.536 3.500 3.602 72,987 3.5379 0.83%
2019-09-06 0 4.830 4.810 4.830 4.690 4.880 788,000 3,827,595 4.8574 3.507 3.493 3.507 3.406 3.544 1,085,172 3.5272 -0.21%
2019-09-05 0 4.840 4.760 4.840 4.710 4.940 749,000 3,576,525 4.7751 3.515 3.456 3.515 3.420 3.587 1,031,465 3.4674 2.33%
2019-09-04 0 4.730 4.720 4.730 4.720 4.760 184,000 872,270 4.7406 3.435 3.427 3.435 3.427 3.456 253,391 3.4424 0.42%
2019-09-03 0 4.710 4.700 4.710 4.690 4.850 796,000 3,830,735 4.8125 3.420 3.413 3.420 3.406 3.522 1,096,189 3.4946 -2.28%
2019-09-02 0 4.820 4.800 4.820 4.720 4.890 304,000 1,446,245 4.7574 3.500 3.486 3.500 3.427 3.551 418,645 3.4546 0.42%
2019-08-30 0 4.800 4.770 4.800 4.610 4.920 148,000 714,530 4.8279 3.486 3.464 3.486 3.348 3.573 203,814 3.5058 -1.64%
2019-08-29 0 4.880 4.880 4.900 4.740 4.990 401,000 1,942,815 4.8449 3.544 3.544 3.558 3.442 3.623 552,226 3.5182 -1.21%
2019-08-28 0 4.940 4.900 4.990 4.830 4.990 150,000 736,865 4.9124 3.587 3.558 3.623 3.507 3.623 206,568 3.5672 0.00%
2019-08-27 0 4.940 4.880 4.940 4.890 5.060 680,000 3,389,095 4.9840 3.587 3.544 3.587 3.551 3.674 936,443 3.6191 -0.40%
2019-08-26 0 4.960 4.960 4.970 4.890 5.000 718,000 3,566,040 4.9666 3.602 3.602 3.609 3.551 3.631 988,774 3.6065 0.00%
2019-08-23 0 4.960 4.960 5.040 4.780 5.090 1,005,500 5,036,490 5.0089 3.602 3.602 3.660 3.471 3.696 1,384,696 3.6373 -2.55%
2019-08-22 0 5.090 4.950 5.090 4.850 5.140 799,000 3,950,630 4.9445 3.696 3.594 3.696 3.522 3.732 1,100,321 3.5904 3.67%
2019-08-21 0 4.910 4.860 4.910 4.860 4.930 702,000 3,420,060 4.8719 3.565 3.529 3.565 3.529 3.580 966,740 3.5377 1.87%
2019-08-20 0 4.820 4.780 4.820 4.760 4.910 700,000 3,360,017 4.8000 3.500 3.471 3.500 3.456 3.565 963,986 3.4855 1.47%
2019-08-19 0 4.750 4.720 4.750 4.710 4.770 703,500 3,340,460 4.7483 3.449 3.427 3.449 3.420 3.464 968,806 3.4480 1.28%
2019-08-16 0 4.690 4.670 4.690 4.510 4.760 310,500 1,455,810 4.6886 3.406 3.391 3.406 3.275 3.456 427,596 3.4046 -0.64%
2019-08-15 0 4.720 4.720 4.750 4.600 4.760 155,000 732,175 4.7237 3.427 3.427 3.449 3.340 3.456 213,454 3.4301 0.00%
2019-08-14 0 4.720 4.680 4.720 4.660 4.770 48,500 228,840 4.7184 3.427 3.398 3.427 3.384 3.464 66,790 3.4262 1.72%
2019-08-13 0 4.640 4.630 4.640 4.600 4.730 179,000 827,905 4.6252 3.369 3.362 3.369 3.340 3.435 246,505 3.3586 0.43%
2019-08-12 0 4.620 4.590 4.620 4.590 4.660 170,000 784,962 4.6174 3.355 3.333 3.355 3.333 3.384 234,111 3.3530 0.43%
2019-08-09 0 4.600 4.580 4.600 4.590 4.670 302,500 1,395,985 4.6148 3.340 3.326 3.340 3.333 3.391 416,579 3.3511 -0.86%
2019-08-08 0 4.640 4.620 4.640 4.580 4.780 1,042,500 4,904,605 4.7047 3.369 3.355 3.369 3.326 3.471 1,435,650 3.4163 -1.28%
2019-08-07 0 4.700 4.680 4.700 4.660 4.850 764,000 3,608,310 4.7229 3.413 3.398 3.413 3.384 3.522 1,052,121 3.4296 0.00%
2019-08-06 0 4.700 4.690 4.700 4.650 4.870 691,500 3,263,930 4.7201 3.413 3.406 3.413 3.377 3.536 952,280 3.4275 0.00%
2019-08-05 0 4.700 4.680 4.700 4.660 4.850 109,500 516,040 4.7127 3.413 3.398 3.413 3.384 3.522 150,795 3.4221 -0.63%
2019-08-02 0 4.730 4.710 4.730 4.500 4.870 677,000 3,270,390 4.8307 3.435 3.420 3.435 3.268 3.536 932,312 3.5078 -2.87%
2019-08-01 0 4.870 4.850 4.870 4.790 5.580 701,500 3,387,800 4.8294 3.536 3.522 3.536 3.478 4.052 966,051 3.5069 1.88%
2019-07-31 0 4.780 4.770 4.780 4.770 4.810 7,000 33,540 4.7914 3.471 3.464 3.471 3.464 3.493 9,640 3.4793 0.84%
2019-07-30 0 4.740 4.720 4.740 4.680 4.770 133,000 628,370 4.7246 3.442 3.427 3.442 3.398 3.464 183,157 3.4308 1.50%
2019-07-29 0 4.670 4.620 4.670 4.600 4.700 146,594 680,643 4.6430 3.391 3.355 3.391 3.340 3.413 201,878 3.3716 0.43%
2019-07-26 0 4.650 4.650 4.660 4.560 4.670 763,500 3,524,980 4.6169 3.377 3.377 3.384 3.311 3.391 1,051,433 3.3525 1.09%
2019-07-25 0 4.600 4.600 4.610 4.560 4.700 887,797 4,136,483 4.6593 3.340 3.340 3.348 3.311 3.413 1,222,605 3.3833 -2.13%
2019-07-24 0 4.700 4.690 4.700 4.650 4.790 817,353 3,865,802 4.7297 3.413 3.406 3.413 3.377 3.478 1,125,595 3.4345 -0.84%
2019-07-23 0 4.740 4.720 4.740 4.660 4.790 916,000 4,340,005 4.7380 3.442 3.427 3.442 3.384 3.478 1,261,444 3.4405 0.00%
2019-07-22 0 4.740 4.740 4.770 4.720 4.990 1,030,000 4,935,840 4.7921 3.442 3.442 3.464 3.427 3.623 1,418,436 3.4798 -2.87%
2019-07-19 0 4.880 4.870 4.880 4.500 5.160 25,440,500 128,120,170 5.0361 3.544 3.536 3.544 3.268 3.747 35,034,680 3.6570 -3.37%
2019-07-18 0 5.050 5.030 5.050 5.010 5.060 689,500 3,468,615 5.0306 3.667 3.653 3.667 3.638 3.674 949,526 3.6530 1.81%
2019-07-17 0 4.960 4.920 4.960 4.870 5.040 856,000 4,245,345 4.9595 3.602 3.573 3.602 3.536 3.660 1,178,817 3.6014 -0.60%
2019-07-16 0 4.990 4.980 4.990 4.990 5.050 81,000 405,225 5.0028 3.623 3.616 3.623 3.623 3.667 111,547 3.6328 -0.20%
2019-07-15 0 5.000 4.990 5.000 4.990 5.050 173,500 869,880 5.0137 3.631 3.623 3.631 3.623 3.667 238,931 3.6407 -0.79%
2019-07-12 0 5.040 5.030 5.040 5.030 5.050 25,000 126,120 5.0448 3.660 3.653 3.660 3.653 3.667 34,428 3.6633 0.20%
2019-07-11 0 5.030 5.020 5.030 5.030 5.050 25,500 128,460 5.0376 3.653 3.645 3.653 3.653 3.667 35,117 3.6581 0.80%
2019-07-10 0 4.990 4.980 4.990 4.780 5.050 681,000 3,427,705 5.0333 3.623 3.616 3.623 3.471 3.667 937,820 3.6550 -0.40%
2019-07-09 0 5.010 5.000 5.010 5.000 5.070 690,000 3,480,052 5.0436 3.638 3.631 3.638 3.631 3.682 950,214 3.6624 0.40%
2019-07-08 0 4.990 4.980 4.990 4.990 5.020 526,500 2,632,740 5.0005 3.623 3.616 3.623 3.623 3.645 725,055 3.6311 -0.40%
2019-07-05 0 5.010 4.980 5.010 4.970 5.050 984,500 4,926,870 5.0044 3.638 3.616 3.638 3.609 3.667 1,355,777 3.6340 0.20%
2019-07-04 0 5.000 4.990 5.000 4.990 5.110 307,000 1,542,217 5.0235 3.631 3.623 3.631 3.623 3.711 422,777 3.6478 0.20%
2019-07-03 0 4.990 4.980 4.990 4.980 5.050 511,000 2,552,800 4.9957 3.623 3.616 3.623 3.616 3.667 703,709 3.6276 0.00%
2019-07-02 0 4.990 4.990 5.000 4.990 5.100 835,478 4,187,273 5.0118 3.623 3.623 3.631 3.623 3.703 1,150,555 3.6393 0.00%
2019-06-28 0 4.990 4.980 4.990 4.980 5.040 1,156,007 5,779,750 4.9998 3.623 3.616 3.623 3.616 3.660 1,591,963 3.6306 -0.20%
2019-06-27 0 5.000 4.990 5.000 4.980 5.080 700,000 3,509,300 5.0133 3.631 3.623 3.631 3.616 3.689 963,986 3.6404 -0.40%
2019-06-26 0 5.020 5.000 5.020 4.990 5.040 429,000 2,150,535 5.0129 3.645 3.631 3.645 3.623 3.660 590,785 3.6401 0.40%
2019-06-25 0 5.000 4.970 5.000 4.960 5.130 1,387,500 6,958,685 5.0153 3.631 3.609 3.631 3.602 3.725 1,910,757 3.6418 -2.34%
2019-06-24 0 5.120 5.080 5.120 5.070 5.300 1,454,000 7,513,200 5.1673 3.718 3.689 3.718 3.682 3.849 2,002,336 3.7522 -2.29%
2019-06-21 0 5.240 5.240 5.250 5.030 5.390 7,563,000 39,459,505 5.2174 3.805 3.805 3.812 3.653 3.914 10,415,176 3.7887 -1.87%
2019-06-20 0 5.340 5.330 5.340 5.340 5.440 135,500 724,950 5.3502 3.878 3.870 3.878 3.878 3.950 186,600 3.8850 0.00%
2019-06-19 0 5.340 5.330 5.340 5.340 5.420 274,500 1,475,250 5.3743 3.878 3.870 3.878 3.878 3.936 378,020 3.9026 0.00%
2019-06-18 0 5.340 5.330 5.340 5.330 5.360 470,000 2,513,015 5.3468 3.878 3.870 3.878 3.870 3.892 647,247 3.8826 -1.11%
2019-06-17 0 5.400 5.350 5.400 5.080 5.690 73,000 394,890 5.4095 3.921 3.885 3.921 3.689 4.132 100,530 3.9281 7.78%
2019-06-14 0 5.010 5.010 5.030 5.010 5.400 267,000 1,418,935 5.3144 3.638 3.638 3.653 3.638 3.921 367,692 3.8590 -6.53%
2019-06-13 0 5.360 5.330 5.360 5.320 5.470 1,244,500 6,664,370 5.3551 3.892 3.870 3.892 3.863 3.972 1,713,829 3.8886 1.13%
2019-06-12 0 5.300 5.290 5.300 5.300 5.480 38,500 205,575 5.3396 3.849 3.841 3.849 3.849 3.979 53,019 3.8774 -0.93%
2019-06-11 0 5.350 5.340 5.350 5.330 5.580 1,174,500 6,372,145 5.4254 3.885 3.878 3.885 3.870 4.052 1,617,430 3.9397 -3.25%
2019-06-10 0 5.530 5.520 5.530 5.530 5.960 176,000 985,480 5.5993 4.016 4.008 4.016 4.016 4.328 242,374 4.0660 -4.66%
2019-06-06 0 5.800 5.780 5.800 5.800 5.800 267,500 1,607,150 6.0080 4.212 4.197 4.212 4.212 4.212 368,380 4.3627 0.00%
2019-06-05 0 5.800 5.770 5.800 5.780 6.130 222,000 1,300,105 5.8563 4.212 4.190 4.212 4.197 4.451 305,721 4.2526 -2.99%
2019-06-04 0 6.070 6.050 6.070 6.050 6.260 55,710 339,764 6.0988 4.342 4.327 4.342 4.327 4.478 77,888 4.3622 -2.88%
2019-06-03 0 6.250 6.180 6.250 6.150 6.250 11,000 68,500 6.2273 4.470 4.420 4.470 4.399 4.470 15,379 4.4541 1.63%
2019-05-31 0 6.150 6.090 6.150 6.120 6.200 24,945,000 127,993,540 5.1310 4.399 4.356 4.399 4.377 4.435 34,875,354 3.6700 1.99%
2019-05-30 0 6.030 6.030 6.040 4.680 6.110 477,500 2,825,010 5.9163 4.313 4.313 4.320 3.347 4.370 667,588 4.2317 0.00%
2019-05-29 0 6.030 5.930 6.030 5.930 6.100 78,000 463,975 5.9484 4.313 4.242 4.313 4.242 4.363 109,051 4.2547 0.00%
2019-05-28 0 6.030 5.940 6.030 5.910 6.180 675,000 4,119,055 6.1023 4.313 4.249 4.313 4.227 4.420 943,711 4.3647 -0.82%
2019-05-27 0 6.080 6.030 6.050 5.950 6.350 750,500 4,691,590 6.2513 4.349 4.313 4.327 4.256 4.542 1,049,267 4.4713 -2.56%
2019-05-24 0 6.240 - 6.250 6.140 6.340 675,000 4,201,545 6.2245 4.463 - 4.470 4.392 4.535 943,711 4.4522 1.79%
2019-05-23 0 6.130 5.990 6.140 6.120 6.190 693,000 4,262,630 6.1510 4.385 4.284 4.392 4.377 4.427 968,876 4.3996 -1.13%
2019-05-22 0 6.200 6.120 6.220 5.960 6.270 746,500 4,642,210 6.2186 4.435 4.377 4.449 4.263 4.485 1,043,674 4.4479 0.65%
2019-05-21 0 6.160 6.100 6.210 6.160 6.160 1,500 9,240 6.1600 4.406 4.363 4.442 4.406 4.406 2,097 4.4060 0.00%
2019-05-20 0 6.160 6.160 6.180 6.110 6.290 741,000 4,609,975 6.2213 4.406 4.406 4.420 4.370 4.499 1,035,985 4.4498 -0.32%
2019-05-17 0 6.180 6.180 6.200 6.170 6.450 618,000 3,911,485 6.3293 4.420 4.420 4.435 4.413 4.613 864,020 4.5271 -1.75%
2019-05-16 0 6.290 5.970 6.290 6.250 6.290 40,000 251,090 6.2773 4.499 4.270 4.499 4.470 4.499 55,924 4.4899 0.64%
2019-05-15 0 6.250 6.180 6.200 6.200 6.350 673,000 4,246,822 6.3103 4.470 4.420 4.435 4.435 4.542 940,915 4.5135 -0.32%
2019-05-14 0 6.270 6.170 6.270 6.200 6.350 689,710 4,327,256 6.2740 4.485 4.413 4.485 4.435 4.542 964,277 4.4876 0.64%
2019-05-10 0 6.230 5.950 6.300 6.200 6.350 676,500 4,222,630 6.2419 4.456 4.256 4.506 4.435 4.542 945,808 4.4646 -0.16%
2019-05-09 0 6.240 6.170 6.240 6.190 6.290 166,000 1,032,020 6.2170 4.463 4.413 4.463 4.427 4.499 232,083 4.4468 -0.95%
2019-05-08 0 6.300 6.260 6.320 6.250 6.390 746,500 4,715,270 6.3165 4.506 4.478 4.520 4.470 4.571 1,043,674 4.5180 -1.25%
2019-05-07 0 6.380 6.230 6.380 6.220 6.540 685,500 4,320,885 6.3033 4.563 4.456 4.563 4.449 4.678 958,391 4.5085 1.92%
2019-05-06 0 6.260 6.190 6.260 6.040 6.260 69,536 433,591 6.2355 4.478 4.427 4.478 4.320 4.478 97,218 4.4600 0.00%
2019-05-03 0 6.260 6.180 6.260 5.990 6.260 17,000 104,570 6.1512 4.478 4.420 4.478 4.284 4.478 23,768 4.3997 -0.48%
2019-05-02 0 6.290 6.180 6.290 6.200 6.330 29,000 181,070 6.2438 4.499 4.420 4.499 4.435 4.528 40,545 4.4659 -0.16%
2019-04-30 0 6.300 6.250 6.320 6.140 6.330 40,000 251,710 6.2928 4.506 4.470 4.520 4.392 4.528 55,924 4.5010 0.80%
2019-04-29 0 6.250 6.190 6.250 5.950 6.360 6,158,000 37,612,865 6.1080 4.470 4.427 4.470 4.256 4.549 8,609,438 4.3688 1.46%
2019-04-26 0 6.160 6.080 6.160 6.080 6.280 681,000 4,235,325 6.2193 4.406 4.349 4.406 4.349 4.492 952,099 4.4484 -1.44%
2019-04-25 0 6.250 6.210 6.250 6.210 6.360 704,297 4,429,054 6.2886 4.470 4.442 4.470 4.442 4.549 984,671 4.4980 -0.95%
2019-04-24 0 6.310 6.210 6.310 6.220 6.380 29,500 185,555 6.2900 4.513 4.442 4.513 4.449 4.563 41,244 4.4990 -0.47%
2019-04-23 0 6.340 6.240 6.360 6.230 6.380 24,500 154,745 6.3161 4.535 4.463 4.549 4.456 4.563 34,253 4.5177 -0.16%
2019-04-18 0 6.350 6.330 6.350 6.320 6.390 683,000 4,334,035 6.3456 4.542 4.528 4.542 4.520 4.571 954,895 4.5388 0.00%
2019-04-17 0 6.350 6.340 6.370 6.330 6.380 1,074,000 6,841,485 6.3701 4.542 4.535 4.556 4.528 4.563 1,501,549 4.5563 0.32%
2019-04-16 0 6.330 6.320 6.330 6.320 6.380 704,500 4,476,340 6.3539 4.528 4.520 4.528 4.520 4.563 984,954 4.5447 -0.78%
2019-04-15 0 6.380 6.340 6.380 6.270 6.400 311,000 1,986,045 6.3860 4.563 4.535 4.563 4.485 4.578 434,806 4.5677 -0.16%
2019-04-12 0 6.390 6.370 6.390 6.200 6.390 699,000 4,445,135 6.3593 4.571 4.556 4.571 4.435 4.571 977,265 4.5485 0.31%
2019-04-11 0 6.370 6.350 6.390 6.350 6.400 1,058,000 6,759,700 6.3891 4.556 4.542 4.571 4.542 4.578 1,479,179 4.5699 0.00%
2019-04-10 0 6.370 6.370 6.390 6.350 6.420 1,198,000 7,649,600 6.3853 4.556 4.556 4.571 4.542 4.592 1,674,912 4.5672 -0.16%
2019-04-09 0 6.380 6.330 6.380 6.300 6.550 1,164,500 7,462,730 6.4085 4.563 4.528 4.563 4.506 4.685 1,628,076 4.5838 -0.16%
2019-04-08 0 6.390 6.340 6.390 6.350 6.550 975,000 6,259,715 6.4202 4.571 4.535 4.571 4.542 4.685 1,363,138 4.5921 0.00%
2019-04-04 0 6.390 6.360 6.390 6.390 6.400 27,000 172,725 6.3972 4.571 4.549 4.571 4.571 4.578 37,748 4.5757 0.47%
2019-04-03 0 6.360 6.360 6.380 6.300 6.490 227,000 1,451,795 6.3956 4.549 4.549 4.563 4.506 4.642 317,366 4.5745 -0.31%
2019-04-02 0 6.380 6.380 6.470 6.380 6.520 15,000 96,725 6.4483 4.563 4.563 4.628 4.563 4.664 20,971 4.6122 0.00%
2019-04-01 0 6.380 6.330 6.380 6.200 6.660 753,500 4,814,070 6.3889 4.563 4.528 4.563 4.435 4.764 1,053,461 4.5698 -1.24%
2019-03-29 0 6.460 6.430 6.490 6.390 6.700 1,364,000 8,782,075 6.4385 4.621 4.599 4.642 4.571 4.792 1,906,995 4.6052 -3.87%
2019-03-28 0 6.720 6.610 6.720 6.390 6.720 272,500 1,806,180 6.6282 4.807 4.728 4.807 4.571 4.807 380,980 4.7409 5.16%
2019-03-27 0 6.390 6.390 6.490 6.350 6.540 41,500 267,575 6.4476 4.571 4.571 4.642 4.542 4.678 58,021 4.6117 -0.16%
2019-03-26 0 6.400 6.380 6.470 6.340 6.520 75,500 485,065 6.4247 4.578 4.563 4.628 4.535 4.664 105,556 4.5953 -0.16%
2019-03-25 0 6.410 6.390 6.430 6.330 6.680 373,500 2,408,560 6.4486 4.585 4.571 4.599 4.528 4.778 522,187 4.6125 -2.73%
2019-03-22 0 6.590 6.570 6.590 6.560 6.670 146,500 968,995 6.6143 4.714 4.699 4.714 4.692 4.771 204,820 4.7310 0.30%
2019-03-21 0 6.570 6.540 6.570 6.460 6.700 492,500 3,239,677 6.5780 4.699 4.678 4.699 4.621 4.792 688,559 4.7050 -0.15%
2019-03-20 0 6.580 6.580 6.640 6.420 6.910 1,873,900 12,573,165 6.7096 4.706 4.706 4.749 4.592 4.942 2,619,881 4.7991 -1.20%
2019-03-19 0 6.660 6.660 6.690 6.610 6.880 220,000 1,472,665 6.6939 4.764 4.764 4.785 4.728 4.921 307,580 4.7879 -0.15%
2019-03-18 0 6.670 6.640 6.670 6.670 6.920 327,500 2,212,885 6.7569 4.771 4.749 4.771 4.771 4.950 457,874 4.8330 -3.61%
2019-03-15 0 6.920 6.920 6.930 6.730 6.920 12,506,628 86,448,740 6.9122 4.950 4.950 4.957 4.814 4.950 17,485,391 4.9441 1.32%
2019-03-14 0 6.830 6.820 6.830 6.430 6.950 1,379,500 9,471,620 6.8660 4.885 4.878 4.885 4.599 4.971 1,928,665 4.9110 -0.87%
2019-03-13 0 6.890 6.890 6.900 6.780 7.000 1,128,000 7,785,062 6.9017 4.928 4.928 4.935 4.849 5.007 1,577,045 4.9365 1.32%
2019-03-12 0 6.800 6.760 6.800 6.710 6.870 1,272,000 8,629,300 6.7840 4.864 4.835 4.864 4.799 4.914 1,778,370 4.8524 2.41%
2019-03-11 0 6.640 6.640 6.680 6.550 6.770 1,183,000 7,854,800 6.6397 4.749 4.749 4.778 4.685 4.842 1,653,940 4.7491 -2.64%
2019-03-08 0 6.820 6.820 6.890 6.690 6.910 975,128 6,681,824 6.8523 4.878 4.878 4.928 4.785 4.942 1,363,317 4.9012 0.29%
2019-03-07 0 6.800 6.780 6.800 6.620 6.950 858,000 5,842,790 6.8098 4.864 4.849 4.864 4.735 4.971 1,199,561 4.8708 -0.29%
2019-03-06 0 6.820 6.820 6.890 6.700 6.890 899,474 6,137,797 6.8238 4.878 4.878 4.928 4.792 4.928 1,257,546 4.8808 2.10%
2019-03-05 0 6.680 6.680 6.700 6.550 6.920 1,053,000 7,028,185 6.6744 4.778 4.778 4.792 4.685 4.950 1,472,189 4.7740 -0.89%
2019-03-04 0 6.740 6.740 6.800 6.590 6.800 1,079,500 7,230,680 6.6982 4.821 4.821 4.864 4.714 4.864 1,509,238 4.7909 1.35%
2019-03-01 0 6.650 6.610 6.650 6.500 6.790 1,133,500 7,518,130 6.6327 4.756 4.728 4.756 4.649 4.857 1,584,735 4.7441 1.06%
2019-02-28 0 6.580 6.580 6.620 6.550 6.660 326,500 2,163,945 6.6277 4.706 4.706 4.735 4.685 4.764 456,476 4.7405 1.86%
2019-02-27 0 6.460 6.330 6.460 6.440 6.510 91,000 589,955 6.4830 4.621 4.528 4.621 4.606 4.656 127,226 4.6371 0.31%
2019-02-26 0 6.440 6.430 6.440 6.210 6.450 608,000 3,874,335 6.3723 4.606 4.599 4.606 4.442 4.613 850,039 4.5578 -0.16%
2019-02-25 0 6.450 6.430 6.450 6.410 6.700 797,000 5,239,565 6.5741 4.613 4.599 4.613 4.585 4.792 1,114,278 4.7022 -1.53%
2019-02-22 0 6.550 6.540 6.550 6.410 6.600 130,350 857,892 6.5814 4.685 4.678 4.685 4.585 4.721 182,241 4.7075 -0.91%
2019-02-21 0 6.610 6.600 6.610 6.510 6.650 1,122,500 7,404,947 6.5968 4.728 4.721 4.728 4.656 4.756 1,569,356 4.7185 -0.30%
2019-02-20 0 6.630 6.590 6.630 6.550 6.860 1,213,500 8,043,545 6.6284 4.742 4.714 4.742 4.685 4.907 1,696,582 4.7410 0.00%
2019-02-19 0 6.630 6.600 6.630 6.500 6.650 852,500 5,636,625 6.6119 4.742 4.721 4.742 4.649 4.756 1,191,872 4.7292 -0.30%
2019-02-18 0 6.650 6.650 6.680 6.470 6.700 1,930,850 12,735,967 6.5960 4.756 4.756 4.778 4.628 4.792 2,699,502 4.7179 3.10%
2019-02-15 0 6.450 6.420 6.450 6.430 6.520 700,000 4,540,655 6.4867 4.613 4.592 4.613 4.599 4.664 978,663 4.6397 -1.38%
2019-02-14 0 6.540 6.420 6.540 6.400 6.570 1,133,000 7,379,665 6.5134 4.678 4.592 4.678 4.578 4.699 1,584,036 4.6588 0.93%
2019-02-13 0 6.480 6.430 6.490 6.380 6.520 1,119,000 7,265,505 6.4929 4.635 4.599 4.642 4.563 4.664 1,564,463 4.6441 -0.15%
2019-02-12 0 6.490 6.450 6.490 6.400 6.690 682,170 4,459,479 6.5372 4.642 4.613 4.642 4.578 4.785 953,735 4.6758 -2.99%
2019-02-11 0 6.690 6.620 6.700 6.620 6.800 51,474 343,680 6.6768 4.785 4.735 4.792 4.735 4.864 71,965 4.7756 -3.04%
2019-02-08 0 6.900 6.770 6.900 6.360 6.950 153,582 1,030,680 6.7109 4.935 4.842 4.935 4.549 4.971 214,721 4.8001 4.07%
2019-02-04 0 6.630 6.490 6.650 6.450 6.630 10,500 68,750 6.5476 4.742 4.642 4.756 4.613 4.742 14,680 4.6833 2.79%
2019-02-01 0 6.450 6.400 6.450 6.400 6.520 775,000 5,025,970 6.4851 4.613 4.578 4.613 4.578 4.664 1,083,520 4.6386 -0.15%
2019-01-31 0 6.460 6.330 6.550 6.300 6.520 60,500 392,690 6.4907 4.621 4.528 4.685 4.506 4.664 84,584 4.6426 1.25%
2019-01-30 0 6.380 6.380 6.430 6.290 6.440 145,000 928,575 6.4040 4.563 4.563 4.599 4.499 4.606 202,723 4.5805 -0.93%
2019-01-29 0 6.440 6.360 6.440 6.350 6.580 342,000 2,198,800 6.4292 4.606 4.549 4.606 4.542 4.706 478,147 4.5986 0.31%
2019-01-28 0 6.420 6.360 6.420 6.380 6.550 718,000 4,661,085 6.4918 4.592 4.549 4.592 4.563 4.685 1,003,829 4.6433 -0.16%
2019-01-25 0 6.430 6.380 6.430 6.370 6.690 767,500 4,977,597 6.4855 4.599 4.563 4.599 4.556 4.785 1,073,034 4.6388 1.26%
2019-01-24 0 6.350 6.350 6.400 6.350 6.680 740,000 4,758,345 6.4302 4.542 4.542 4.578 4.542 4.778 1,034,587 4.5993 -0.31%
2019-01-23 0 6.370 6.370 6.410 6.280 6.430 685,000 4,371,165 6.3813 4.556 4.556 4.585 4.492 4.599 957,692 4.5643 -0.47%
2019-01-22 0 6.400 6.370 6.380 6.290 6.420 724,500 4,637,375 6.4008 4.578 4.556 4.563 4.499 4.592 1,012,916 4.5782 -0.16%
2019-01-21 0 6.410 6.380 6.390 6.280 6.470 782,000 4,995,730 6.3884 4.585 4.563 4.571 4.492 4.628 1,093,306 4.5694 1.10%
2019-01-18 0 6.340 6.340 6.370 6.340 6.630 718,000 4,594,180 6.3986 4.535 4.535 4.556 4.535 4.742 1,003,829 4.5767 -0.31%
2019-01-17 0 6.360 6.220 6.360 6.150 6.550 1,462,000 9,312,650 6.3698 4.549 4.449 4.549 4.399 4.685 2,044,008 4.5561 -2.00%
2019-01-16 0 6.490 6.390 6.490 6.220 6.500 64,500 415,905 6.4481 4.642 4.571 4.642 4.449 4.649 90,177 4.6121 0.15%
2019-01-15 0 6.480 6.480 6.540 6.400 6.540 719,500 4,674,525 6.4969 4.635 4.635 4.678 4.578 4.678 1,005,926 4.6470 -0.46%
2019-01-14 0 6.510 6.450 6.510 6.450 6.550 113,500 738,350 6.5053 4.656 4.613 4.656 4.613 4.685 158,683 4.6530 -0.61%
2019-01-11 0 6.550 6.550 6.560 6.400 6.600 571,170 3,709,871 6.4952 4.685 4.685 4.692 4.578 4.721 798,547 4.6458 1.24%
2019-01-10 0 6.470 6.420 6.470 6.400 6.690 1,033,180 6,694,296 6.4793 4.628 4.592 4.628 4.578 4.785 1,444,479 4.6344 0.31%
2019-01-09 0 6.450 6.450 6.480 6.270 6.850 730,000 4,742,660 6.4968 4.613 4.613 4.635 4.485 4.900 1,020,606 4.6469 0.94%
2019-01-08 0 6.390 6.320 6.390 6.240 6.390 448,170 2,843,306 6.3443 4.571 4.520 4.571 4.463 4.571 626,582 4.5378 2.40%
2019-01-07 0 6.240 6.240 6.350 6.120 6.540 818,000 5,139,605 6.2831 4.463 4.463 4.542 4.377 4.678 1,143,638 4.4941 -3.26%
2019-01-04 0 6.450 6.400 6.450 6.170 6.450 120,680 768,810 6.3706 4.613 4.578 4.613 4.413 4.613 168,721 4.5567 1.74%
2019-01-03 0 6.340 6.330 6.340 6.080 6.420 131,000 826,000 6.3053 4.535 4.528 4.535 4.349 4.592 183,150 4.5100 -2.16%
2019-01-02 0 6.480 6.420 6.500 6.400 6.690 79,144 513,234 6.4848 4.635 4.592 4.649 4.578 4.785 110,650 4.6383 -4.14%
2018-12-31 0 6.760 6.540 6.760 6.440 6.760 1,500 9,970 6.6467 4.835 4.678 4.835 4.606 4.835 2,097 4.7541 4.97%
2018-12-28 0 6.440 6.440 6.460 6.440 6.550 65,000 423,240 6.5114 4.606 4.606 4.621 4.606 4.685 90,876 4.6573 -2.28%
2018-12-27 0 6.590 6.540 6.590 6.540 6.750 67,500 446,555 6.6156 4.714 4.678 4.714 4.678 4.828 94,371 4.7319 -2.23%
2018-12-24 0 6.740 6.740 6.750 6.550 6.740 176,180 1,186,125 6.7325 4.821 4.821 4.828 4.685 4.821 246,315 4.8155 0.00%
2018-12-21 0 6.740 6.740 6.750 6.550 7.140 16,509,994 111,315,274 6.7423 4.821 4.821 4.828 4.685 5.107 23,082,457 4.8225 -5.34%
2018-12-20 0 7.120 7.120 7.220 7.080 7.270 1,858,500 13,324,545 7.1695 5.093 5.093 5.164 5.064 5.200 2,598,350 5.1281 -0.28%
2018-12-19 0 7.140 7.140 7.170 7.030 7.240 2,028,500 14,544,722 7.1702 5.107 5.107 5.128 5.028 5.178 2,836,025 5.1286 2.15%
2018-12-18 0 6.990 6.970 6.990 6.970 7.100 1,858,000 13,089,747 7.0451 5.000 4.985 5.000 4.985 5.078 2,597,651 5.0391 0.00%
2018-12-17 0 6.990 6.900 6.990 6.870 7.110 1,113,500 7,771,605 6.9794 5.000 4.935 5.000 4.914 5.086 1,556,773 4.9921 3.10%
2018-12-14 0 6.780 6.780 6.800 6.640 7.060 1,212,000 8,271,452 6.8246 4.849 4.849 4.864 4.749 5.050 1,694,485 4.8814 -2.87%
2018-12-13 0 6.980 6.920 6.980 6.740 7.000 1,463,000 10,153,515 6.9402 4.993 4.950 4.993 4.821 5.007 2,045,406 4.9641 2.35%
2018-12-12 0 6.820 6.790 6.820 6.760 6.990 1,268,000 8,713,100 6.8715 4.878 4.857 4.878 4.835 5.000 1,772,778 4.9149 -0.44%
2018-12-11 0 6.850 6.830 6.850 6.440 6.990 978,500 6,540,907 6.6846 4.900 4.885 4.900 4.606 5.000 1,368,031 4.7813 5.87%
2018-12-10 0 6.470 6.470 6.530 6.380 6.550 1,439,000 9,306,805 6.4676 4.628 4.628 4.671 4.563 4.685 2,011,851 4.6260 0.31%
2018-12-07 0 6.450 6.450 6.480 6.320 6.590 10,952,000 70,499,585 6.4371 4.613 4.613 4.635 4.520 4.714 15,311,881 4.6042 0.78%
2018-12-06 0 6.400 6.300 6.400 6.230 6.450 93,500 595,855 6.3728 4.578 4.506 4.578 4.456 4.613 130,721 4.5582 1.11%
2018-12-05 0 6.330 6.330 6.350 6.200 6.490 870,450 5,558,589 6.3859 4.528 4.528 4.542 4.435 4.642 1,216,967 4.5676 -2.47%
2018-12-04 0 6.490 6.490 6.580 6.400 6.600 35,500 231,020 6.5076 4.642 4.642 4.706 4.578 4.721 49,632 4.6546 -2.11%
2018-12-03 0 6.630 6.440 6.630 6.360 6.690 83,000 548,865 6.6128 4.742 4.606 4.742 4.549 4.785 116,041 4.7299 -0.15%
2018-11-30 0 6.640 6.630 6.640 6.640 6.800 29,500 196,875 6.6737 4.749 4.742 4.749 4.749 4.864 41,244 4.7735 -0.45%
2018-11-29 0 6.670 6.620 6.670 6.620 6.800 103,500 691,175 6.6780 4.771 4.735 4.771 4.735 4.864 144,702 4.7765 0.15%
2018-11-28 0 6.660 6.660 6.680 6.580 6.750 195,000 1,306,175 6.6983 4.764 4.764 4.778 4.706 4.828 272,628 4.7911 0.00%
2018-11-27 0 6.660 6.640 6.660 6.640 6.780 86,500 577,230 6.6732 4.764 4.749 4.764 4.749 4.849 120,935 4.7731 -2.06%
2018-11-26 0 6.800 6.630 6.800 6.400 6.900 1,997,000 13,433,950 6.7271 4.864 4.742 4.864 4.578 4.935 2,791,986 4.8116 4.78%
2018-11-23 0 6.490 6.470 6.490 6.390 6.490 93,500 604,095 6.4609 4.642 4.628 4.642 4.571 4.642 130,721 4.6212 0.93%
2018-11-22 0 6.430 6.400 6.430 6.390 6.460 30,500 196,470 6.4416 4.599 4.578 4.599 4.571 4.621 42,642 4.6075 -0.31%
2018-11-21 0 6.450 6.400 6.450 6.380 6.530 395,000 2,543,715 6.4398 4.613 4.578 4.613 4.563 4.671 552,246 4.6061 -0.31%
2018-11-20 0 6.470 6.470 6.480 6.270 6.490 416,000 2,654,030 6.3799 4.628 4.628 4.635 4.485 4.642 581,605 4.5633 0.62%
2018-11-19 0 6.430 6.400 6.430 6.220 6.500 47,500 303,465 6.3887 4.599 4.578 4.599 4.449 4.649 66,409 4.5696 0.16%
2018-11-16 0 6.420 6.250 6.420 6.230 6.420 312,000 1,983,540 6.3575 4.592 4.470 4.592 4.456 4.592 436,204 4.5473 0.63%
2018-11-15 0 6.380 6.370 6.380 6.190 6.380 505,000 3,194,960 6.3267 4.563 4.556 4.563 4.427 4.563 706,035 4.5252 1.27%
2018-11-14 0 6.300 6.260 6.300 6.180 6.480 770,000 4,889,300 6.3497 4.506 4.478 4.506 4.420 4.635 1,076,529 4.5417 1.94%
2018-11-13 0 6.180 6.180 6.200 6.110 6.200 321,500 1,982,860 6.1675 4.420 4.420 4.435 4.370 4.435 449,486 4.4114 0.00%
2018-11-12 0 6.180 6.150 6.180 6.150 6.190 422,000 2,604,700 6.1723 4.420 4.399 4.420 4.399 4.427 589,994 4.4148 0.00%
2018-11-09 0 6.180 6.170 6.180 6.150 6.200 431,000 2,665,045 6.1834 4.420 4.413 4.420 4.399 4.435 602,577 4.4227 -0.32%
2018-11-08 0 6.200 6.160 6.200 6.140 6.250 98,000 606,040 6.1841 4.435 4.406 4.435 4.392 4.470 137,013 4.4232 0.32%
2018-11-07 0 6.180 6.140 6.180 6.150 6.200 401,500 2,483,060 6.1845 4.420 4.392 4.420 4.399 4.435 561,333 4.4235 0.00%
2018-11-06 0 6.180 6.130 6.180 6.140 6.220 432,500 2,674,930 6.1848 4.420 4.385 4.420 4.392 4.449 604,674 4.4238 -0.16%
2018-11-05 0 6.190 6.150 6.190 6.130 6.220 432,500 2,679,760 6.1960 4.427 4.399 4.427 4.385 4.449 604,674 4.4317 0.00%
2018-11-02 0 6.190 6.140 6.190 6.120 6.250 406,500 2,515,200 6.1875 4.427 4.392 4.427 4.377 4.470 568,324 4.4256 -0.16%
2018-11-01 0 6.200 6.150 6.200 6.120 6.240 426,000 2,644,030 6.2066 4.435 4.399 4.435 4.377 4.463 595,586 4.4394 -0.48%
2018-10-31 0 6.230 6.130 6.230 6.120 6.230 124,000 767,355 6.1883 4.456 4.385 4.456 4.377 4.456 173,363 4.4263 -0.32%
2018-10-30 0 6.250 6.120 6.250 6.120 6.250 109,500 678,260 6.1942 4.470 4.377 4.470 4.377 4.470 153,091 4.4304 1.13%
2018-10-29 0 6.180 6.110 6.200 6.120 6.210 87,000 537,785 6.1814 4.420 4.370 4.435 4.377 4.442 121,634 4.4213 0.00%
2018-10-26 0 6.180 6.110 6.180 6.110 6.200 432,500 2,668,425 6.1698 4.420 4.370 4.420 4.370 4.435 604,674 4.4130 -0.32%
2018-10-25 0 6.200 6.200 6.400 6.020 6.200 162,500 1,001,185 6.1611 4.435 4.435 4.578 4.306 4.435 227,190 4.4068 0.65%
2018-10-24 0 6.160 6.120 6.170 6.090 6.180 405,000 2,493,110 6.1558 4.406 4.377 4.413 4.356 4.420 566,226 4.4030 0.16%
2018-10-23 0 6.150 6.100 6.150 6.110 6.200 159,000 980,420 6.1662 4.399 4.363 4.399 4.370 4.435 222,296 4.4104 -0.81%
2018-10-22 0 6.200 6.110 6.200 6.130 6.200 386,000 2,390,475 6.1929 4.435 4.370 4.435 4.385 4.435 539,663 4.4296 0.16%
2018-10-19 0 6.190 6.110 6.190 6.110 6.200 520,000 3,208,070 6.1694 4.427 4.370 4.427 4.370 4.435 727,007 4.4127 0.00%
2018-10-18 0 6.190 6.120 6.190 6.090 6.190 384,500 2,372,965 6.1716 4.427 4.377 4.427 4.356 4.427 537,566 4.4143 0.32%
2018-10-16 0 6.170 6.170 6.180 5.960 6.180 471,500 2,901,840 6.1545 4.413 4.413 4.420 4.263 4.420 659,199 4.4021 -0.16%
2018-10-15 0 6.180 6.090 6.190 6.080 6.190 641,000 3,950,475 6.1630 4.420 4.356 4.427 4.349 4.427 896,176 4.4081 1.48%
2018-10-12 0 6.090 6.090 6.190 6.080 6.180 435,000 2,686,130 6.1750 4.356 4.356 4.427 4.349 4.420 608,169 4.4167 -1.62%
2018-10-11 0 6.190 6.160 6.190 5.950 6.190 502,000 3,074,870 6.1252 4.427 4.406 4.427 4.256 4.427 701,841 4.3811 0.49%
2018-10-10 0 6.160 6.050 6.170 6.050 6.180 386,000 2,379,220 6.1638 4.406 4.327 4.413 4.327 4.420 539,663 4.4087 0.49%
2018-10-09 0 6.130 6.120 6.140 6.040 6.150 464,500 2,843,910 6.1225 4.385 4.377 4.392 4.320 4.399 649,413 4.3792 0.49%
2018-10-08 0 6.100 6.000 6.100 5.950 6.180 669,500 4,098,855 6.1223 4.363 4.292 4.363 4.256 4.420 936,021 4.3790 -1.29%
2018-10-05 0 6.180 6.050 6.180 6.160 6.180 215,500 1,330,025 6.1718 4.420 4.327 4.420 4.406 4.420 301,288 4.4145 0.00%
2018-10-04 0 6.180 6.080 6.180 6.110 6.180 173,500 1,070,435 6.1697 4.420 4.349 4.420 4.370 4.420 242,569 4.4129 0.00%
2018-10-03 0 6.180 6.100 6.180 6.090 6.180 265,000 1,635,565 6.1719 4.420 4.363 4.420 4.356 4.420 370,494 4.4146 0.00%
2018-10-02 0 6.180 6.050 6.180 6.060 6.180 261,500 1,611,985 6.1644 4.420 4.327 4.420 4.334 4.420 365,601 4.4091 0.00%
2018-09-28 0 6.180 6.150 6.180 6.150 6.180 460,500 2,844,125 6.1762 4.420 4.399 4.420 4.399 4.420 643,820 4.4176 0.00%
2018-09-27 0 6.180 6.160 6.180 6.150 6.190 496,500 3,066,725 6.1767 4.420 4.406 4.420 4.399 4.427 694,152 4.4179 0.00%
2018-09-26 0 6.180 6.160 6.180 6.080 6.180 432,000 2,659,100 6.1553 4.420 4.406 4.420 4.349 4.420 603,975 4.4027 2.66%
2018-09-24 0 6.020 5.950 6.020 6.020 6.190 36,500 222,865 6.1059 4.306 4.256 4.306 4.306 4.427 51,030 4.3673 -3.22%
2018-09-21 0 6.220 6.190 6.230 6.090 6.310 147,370 914,664 6.2066 4.449 4.427 4.456 4.356 4.513 206,037 4.4393 0.81%
2018-09-20 0 6.170 6.150 6.170 6.100 6.250 597,000 3,703,885 6.2042 4.413 4.399 4.413 4.363 4.470 834,660 4.4376 1.65%
2018-09-19 0 6.070 6.030 6.070 5.950 6.230 553,500 3,359,990 6.0704 4.342 4.313 4.342 4.256 4.456 773,843 4.3420 -2.10%
2018-09-18 0 6.200 6.130 6.200 6.000 6.350 708,000 4,340,220 6.1303 4.435 4.385 4.435 4.292 4.542 989,848 4.3847 0.00%
2018-09-17 0 6.200 6.200 6.320 5.580 6.380 139,000 870,175 6.2603 4.435 4.435 4.520 3.991 4.563 194,335 4.4777 -2.82%
2018-09-14 0 6.380 6.350 6.380 6.370 6.420 6,500 41,495 6.3838 4.563 4.542 4.563 4.556 4.592 9,088 4.5661 0.00%
2018-09-13 0 6.380 6.150 6.380 6.090 6.400 34,500 213,210 6.1800 4.563 4.399 4.563 4.356 4.578 48,234 4.4203 -0.31%
2018-09-12 0 6.400 6.400 6.420 6.050 6.400 182,500 1,141,910 6.2570 4.578 4.578 4.592 4.327 4.578 255,151 4.4754 8.29%
2018-09-11 0 5.910 5.900 6.110 5.770 6.140 20,500 121,805 5.9417 4.227 4.220 4.370 4.127 4.392 28,661 4.2499 -3.90%
2018-09-10 0 6.150 6.150 6.270 6.150 6.290 420,000 2,636,155 6.2766 4.399 4.399 4.485 4.399 4.499 587,198 4.4894 -2.38%
2018-09-07 0 6.300 6.060 6.300 6.060 6.330 653,000 4,098,235 6.2760 4.506 4.334 4.506 4.334 4.528 912,953 4.4890 0.00%
2018-09-06 0 6.300 6.090 6.300 6.150 6.350 846,500 5,310,925 6.2740 4.506 4.356 4.506 4.399 4.542 1,183,483 4.4875 -0.79%
2018-09-05 0 6.350 6.250 6.350 6.200 6.400 441,000 2,795,645 6.3393 4.542 4.470 4.542 4.435 4.578 616,558 4.5343 0.79%
2018-09-04 0 6.300 6.090 6.300 6.150 6.300 868,000 5,433,880 6.2602 4.506 4.356 4.506 4.399 4.506 1,213,542 4.4777 0.00%
2018-09-03 0 6.300 6.240 6.300 6.030 6.350 1,188,000 7,454,870 6.2751 4.506 4.463 4.506 4.313 4.542 1,660,931 4.4884 0.00%
2018-08-31 0 6.300 6.400 6.500 6.200 6.490 876,000 5,483,490 6.2597 4.506 4.578 4.649 4.435 4.642 1,224,727 4.4773 -1.56%
2018-08-30 0 6.400 6.010 6.500 6.020 6.400 93,500 585,540 6.2625 4.578 4.299 4.649 4.306 4.578 130,721 4.4793 3.39%
2018-08-29 0 6.190 5.780 6.190 5.980 6.190 12,000 74,165 6.1804 4.427 4.134 4.427 4.277 4.427 16,777 4.4206 0.00%
2018-08-28 0 6.190 5.980 6.150 6.200 6.300 382,000 2,385,965 6.2460 4.427 4.277 4.399 4.435 4.506 534,070 4.4675 -0.16%
2018-08-27 0 6.200 6.120 6.200 5.970 6.220 472,500 2,934,475 6.2105 4.435 4.377 4.435 4.270 4.449 660,598 4.4422 0.16%
2018-08-24 0 6.190 5.770 6.190 6.190 6.230 385,500 2,395,510 6.2140 4.427 4.127 4.427 4.427 4.456 538,964 4.4447 -0.80%
2018-08-23 0 6.240 5.770 6.240 6.250 6.290 380,000 2,386,820 6.2811 4.463 4.127 4.463 4.470 4.499 531,274 4.4926 -0.95%
2018-08-22 0 6.300 6.000 6.310 6.300 6.330 380,500 2,400,840 6.3097 4.506 4.292 4.513 4.506 4.528 531,973 4.5131 0.32%
2018-08-21 0 6.280 6.200 6.280 6.280 6.290 14,000 87,950 6.2821 4.492 4.435 4.492 4.492 4.499 19,573 4.4934 -0.16%
2018-08-20 0 6.290 6.100 6.300 5.580 6.350 918,000 5,812,320 6.3315 4.499 4.363 4.506 3.991 4.542 1,283,447 4.5287 -0.94%
2018-08-17 0 6.350 6.250 6.350 6.280 6.400 38,000 239,855 6.3120 4.542 4.470 4.542 4.492 4.578 53,127 4.5147 -0.78%
2018-08-16 0 6.400 6.350 6.400 6.350 6.400 36,000 229,865 6.3851 4.578 4.542 4.578 4.542 4.578 50,331 4.5670 0.00%
2018-08-15 0 6.400 6.400 6.410 6.340 6.400 51,500 327,870 6.3664 4.578 4.578 4.585 4.535 4.578 72,002 4.5536 0.00%
2018-08-14 0 6.400 6.350 6.400 6.350 6.420 387,500 2,480,800 6.4021 4.578 4.542 4.578 4.542 4.592 541,760 4.5792 -0.31%
2018-08-13 0 6.420 6.380 6.420 6.310 6.570 909,500 5,831,860 6.4122 4.592 4.563 4.592 4.513 4.699 1,271,563 4.5864 0.31%
2018-08-10 0 6.400 6.320 6.400 6.300 6.400 40,000 253,715 6.3429 4.578 4.520 4.578 4.506 4.578 55,924 4.5368 1.11%
2018-08-09 0 6.330 6.090 6.330 6.300 6.390 8,500 53,845 6.3347 4.528 4.356 4.528 4.506 4.571 11,884 4.5310 -0.94%
2018-08-08 0 6.390 6.320 6.390 6.350 6.390 12,500 79,755 6.3804 4.571 4.520 4.571 4.542 4.571 17,476 4.5637 0.16%
2018-08-07 0 6.380 6.380 6.400 6.200 6.400 23,000 146,680 6.3774 4.563 4.563 4.578 4.435 4.578 32,156 4.5615 0.95%
2018-08-06 0 6.320 6.320 6.400 6.300 6.420 432,500 2,770,270 6.4052 4.520 4.520 4.578 4.506 4.592 604,674 4.5814 -1.25%
2018-08-03 0 6.400 6.010 6.400 5.580 6.420 1,252,000 8,010,925 6.3985 4.578 4.299 4.578 3.991 4.592 1,750,409 4.5766 0.00%
2018-08-02 0 6.400 6.400 6.450 6.400 6.450 521,000 3,334,625 6.4004 4.578 4.578 4.613 4.578 4.613 728,405 4.5780 -0.78%
2018-08-01 0 6.450 6.410 6.450 6.400 6.470 396,500 2,551,470 6.4350 4.613 4.585 4.613 4.578 4.628 554,343 4.6027 0.00%
2018-07-31 0 6.450 6.420 6.450 6.400 6.450 424,000 2,720,160 6.4155 4.613 4.592 4.613 4.578 4.613 592,790 4.5887 0.62%
2018-07-30 0 6.410 6.410 6.440 6.400 6.420 421,000 2,701,640 6.4172 4.585 4.585 4.606 4.578 4.592 588,596 4.5900 -0.47%
2018-07-27 0 6.440 6.440 6.450 6.400 6.430 454,000 2,911,975 6.4140 4.606 4.606 4.613 4.578 4.599 634,733 4.5877 0.62%
2018-07-26 0 6.400 6.400 6.460 6.200 6.500 64,500 410,897 6.3705 4.578 4.578 4.621 4.435 4.649 90,177 4.5566 -0.93%
2018-07-25 0 6.460 6.440 6.460 6.450 6.480 31,500 203,450 6.4587 4.621 4.606 4.621 4.613 4.635 44,040 4.6197 0.00%
2018-07-24 0 6.460 6.450 6.460 6.400 6.460 46,000 296,075 6.4364 4.621 4.613 4.621 4.578 4.621 64,312 4.6037 0.62%
2018-07-23 0 6.420 6.400 6.420 6.400 6.420 43,500 278,545 6.4033 4.592 4.578 4.592 4.578 4.592 60,817 4.5801 0.00%
2018-07-20 0 6.420 6.400 6.420 6.350 6.610 109,000 708,030 6.4957 4.592 4.578 4.592 4.542 4.728 152,392 4.6461 0.31%
2018-07-19 0 6.400 6.400 6.410 6.400 6.400 446,000 2,854,400 6.4000 4.578 4.578 4.585 4.578 4.578 623,548 4.5777 0.00%
2018-07-18 0 6.400 6.400 6.410 6.400 6.400 448,500 2,870,400 6.4000 4.578 4.578 4.585 4.578 4.578 627,043 4.5777 0.00%
2018-07-17 0 6.400 6.400 6.410 6.390 6.410 428,000 2,739,200 6.4000 4.578 4.578 4.585 4.571 4.585 598,383 4.5777 0.00%
2018-07-16 0 6.400 6.400 6.410 6.400 6.400 552,500 3,536,000 6.4000 4.578 4.578 4.585 4.578 4.578 772,445 4.5777 0.00%
2018-07-13 0 6.400 6.400 6.410 6.400 6.410 471,000 3,014,940 6.4011 4.578 4.578 4.585 4.578 4.585 658,500 4.5785 0.00%
2018-07-12 0 6.400 6.400 6.420 6.400 6.420 469,500 3,005,455 6.4014 4.578 4.578 4.592 4.578 4.592 656,403 4.5787 0.00%
2018-07-11 0 6.400 6.400 6.410 6.400 6.400 675,000 4,320,000 6.4000 4.578 4.578 4.585 4.578 4.578 943,711 4.5777 0.00%
2018-07-10 0 6.400 6.400 6.410 6.400 6.400 488,000 3,123,200 6.4000 4.578 4.578 4.585 4.578 4.578 682,268 4.5777 0.00%
2018-07-09 0 6.400 6.400 6.410 6.400 6.410 689,000 4,409,605 6.4000 4.578 4.578 4.585 4.578 4.585 963,284 4.5777 0.00%
2018-07-06 0 6.400 6.400 6.410 6.400 6.420 76,500 489,635 6.4005 4.578 4.578 4.585 4.578 4.592 106,954 4.5780 0.00%
2018-07-05 0 6.400 6.400 6.410 6.390 6.420 263,500 1,687,385 6.4037 4.578 4.578 4.585 4.571 4.592 368,397 4.5803 0.00%
2018-07-04 0 6.400 6.400 6.410 6.400 6.410 340,000 2,176,010 6.4000 4.578 4.578 4.585 4.578 4.585 475,351 4.5777 0.00%
2018-07-03 0 6.400 6.400 6.410 6.390 6.420 287,000 1,837,030 6.4008 4.578 4.578 4.585 4.571 4.592 401,252 4.5782 0.00%
2018-06-29 0 6.400 6.400 6.410 6.400 6.420 369,000 2,361,690 6.4002 4.578 4.578 4.585 4.578 4.592 515,895 4.5778 0.00%
2018-06-28 0 6.400 6.400 6.410 6.400 6.410 540,000 3,456,500 6.4009 4.578 4.578 4.585 4.578 4.585 754,969 4.5783 -0.16%
2018-06-27 0 6.410 6.410 6.420 6.390 6.420 1,640,500 10,501,435 6.4014 4.585 4.585 4.592 4.571 4.592 2,293,567 4.5786 0.00%
2018-06-26 0 6.410 6.410 6.420 6.390 6.480 18,931,000 120,560,835 6.3684 4.585 4.585 4.592 4.571 4.635 26,467,241 4.5551

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